REG - Unilever PLC - Transaction in Own Shares
25 August 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:
25 August 2021
Number of ordinary shares purchased:
866,000
Highest price paid per share:
GBp 4,085.5000
Lowest price paid per share:
GBp 4,027.5000
Volume weighted average price paid per share:
GBp 4,043.5593
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 20 August 2021, as announced on that date.
Following the purchase of these shares, Unilever holds 33,045,036 of its ordinary shares in treasury and has 2,596,198,736 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,043.4874
490,000
BATS
4,043.6695
190,000
Chi-X
4,043.7182
135,000
Turquoise
4,043.4186
51,000
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
403
4,074.00
BATE
08:08:41
405
4,073.50
BATE
08:08:44
380
4,074.00
BATE
08:09:13
373
4,073.50
BATE
08:09:33
450
4,073.50
BATE
08:10:25
434
4,077.00
BATE
08:12:28
378
4,077.00
BATE
08:12:28
103
4,075.00
BATE
08:12:46
250
4,075.00
BATE
08:12:46
104
4,075.00
BATE
08:12:46
164
4,079.00
BATE
08:13:37
45
4,079.00
BATE
08:13:37
223
4,079.00
BATE
08:13:37
132
4,076.50
BATE
08:14:05
130
4,077.50
BATE
08:14:05
111
4,077.50
BATE
08:14:05
203
4,077.50
BATE
08:14:05
378
4,078.00
BATE
08:14:05
431
4,075.00
BATE
08:14:20
166
4,079.00
BATE
08:16:31
250
4,079.00
BATE
08:16:31
83
4,079.00
BATE
08:16:31
250
4,079.00
BATE
08:16:31
332
4,079.00
BATE
08:16:31
344
4,079.00
BATE
08:16:40
50
4,079.00
BATE
08:16:41
37
4,074.50
BATE
08:16:57
345
4,074.50
BATE
08:17:01
405
4,077.00
BATE
08:18:04
197
4,075.50
BATE
08:19:25
84
4,075.50
BATE
08:19:25
40
4,075.50
BATE
08:19:25
100
4,075.50
BATE
08:19:25
380
4,075.50
BATE
08:19:25
343
4,077.00
BATE
08:20:33
65
4,077.00
BATE
08:20:33
445
4,083.50
BATE
08:22:01
60
4,083.50
BATE
08:22:54
422
4,084.00
BATE
08:22:54
449
4,084.00
BATE
08:22:54
234
4,082.50
BATE
08:23:29
163
4,082.50
BATE
08:23:29
10
4,082.50
BATE
08:23:29
317
4,081.50
BATE
08:24:43
37
4,081.50
BATE
08:24:43
50
4,081.50
BATE
08:24:43
424
4,081.50
BATE
08:24:43
99
4,078.00
BATE
08:26:05
337
4,078.00
BATE
08:26:05
74
4,075.00
BATE
08:26:50
185
4075.0000
BATE
08:26:50
185
4075.0000
BATE
08:26:50
329
4076.5000
BATE
08:28:01
100
4076.5000
BATE
08:28:01
396
4076.0000
BATE
08:28:59
302
4075.0000
BATE
08:29:23
54
4075.0000
BATE
08:29:23
93
4075.0000
BATE
08:29:23
346
4076.0000
BATE
08:30:57
90
4076.0000
BATE
08:30:57
15
4076.5000
BATE
08:33:06
67
4078.0000
BATE
08:33:55
461
4079.5000
BATE
08:35:01
136
4079.5000
BATE
08:35:01
250
4079.5000
BATE
08:35:01
107
4080.0000
BATE
08:36:49
333
4080.5000
BATE
08:36:49
98
4080.5000
BATE
08:36:49
739
4080.5000
BATE
08:36:49
50
4080.0000
BATE
08:36:50
250
4080.0000
BATE
08:36:50
40
4080.0000
BATE
08:36:50
124
4080.5000
BATE
08:39:16
301
4080.5000
BATE
08:39:16
378
4081.0000
BATE
08:39:16
213
4082.5000
BATE
08:40:11
407
4085.0000
BATE
08:41:25
68
4084.5000
BATE
08:41:37
400
4083.0000
BATE
08:42:10
50
4078.5000
BATE
08:43:17
13
4078.5000
BATE
08:43:17
359
4078.5000
BATE
08:43:17
434
4073.5000
BATE
08:44:33
345
4069.5000
BATE
08:45:25
79
4069.5000
BATE
08:45:25
432
4068.5000
BATE
08:47:05
18
4068.5000
BATE
08:47:05
123
4067.0000
BATE
08:47:53
312
4066.5000
BATE
08:48:22
119
4066.5000
BATE
08:48:22
1
4066.5000
BATE
08:48:22
135
4063.5000
BATE
08:50:10
39
4063.5000
BATE
08:50:10
148
4063.5000
BATE
08:50:10
52
4063.5000
BATE
08:50:10
32
4063.5000
BATE
08:50:10
424
4063.0000
BATE
08:51:22
250
4063.5000
BATE
08:51:51
100
4063.5000
BATE
08:51:51
73
4063.5000
BATE
08:51:51
35
4064.0000
BATE
08:53:16
35
4064.0000
BATE
08:53:16
35
4064.0000
BATE
08:53:16
35
4064.0000
BATE
08:53:16
35
4064.0000
BATE
08:53:16
5
4064.0000
BATE
08:53:16
35
4064.0000
BATE
08:53:16
35
4064.0000
BATE
08:53:16
180
4063.5000
BATE
08:54:21
149
4065.0000
BATE
08:55:01
246
4065.0000
BATE
08:55:01
20
4065.0000
BATE
08:56:17
369
4065.0000
BATE
08:56:17
21
4065.0000
BATE
08:56:17
11
4064.5000
BATE
08:58:05
36
4064.5000
BATE
08:58:05
133
4064.5000
BATE
08:58:05
8
4065.5000
BATE
08:58:39
18
4065.5000
BATE
08:58:39
239
4065.5000
BATE
08:58:39
143
4065.5000
BATE
08:58:39
379
4066.5000
BATE
08:58:39
139
4065.0000
BATE
09:00:24
255
4065.0000
BATE
09:00:24
458
4064.0000
BATE
09:01:06
415
4062.0000
BATE
09:02:19
455
4061.5000
BATE
09:03:45
331
4063.0000
BATE
09:05:33
51
4063.0000
BATE
09:05:33
186
4063.0000
BATE
09:05:48
10
4063.0000
BATE
09:05:48
209
4063.0000
BATE
09:05:48
102
4062.5000
BATE
09:07:41
356
4062.5000
BATE
09:07:41
394
4062.0000
BATE
09:08:45
65
4062.0000
BATE
09:08:45
371
4060.5000
BATE
09:09:31
386
4061.0000
BATE
09:11:34
423
4060.0000
BATE
09:12:10
424
4059.5000
BATE
09:14:17
40
4060.5000
BATE
09:15:55
278
4060.5000
BATE
09:15:55
50
4060.5000
BATE
09:15:55
50
4060.5000
BATE
09:15:55
65
4060.5000
BATE
09:15:55
392
4060.5000
BATE
09:15:55
134
4059.5000
BATE
09:17:38
131
4059.5000
BATE
09:17:38
63
4059.5000
BATE
09:17:38
50
4059.5000
BATE
09:17:38
334
4058.0000
BATE
09:18:37
81
4058.0000
BATE
09:18:37
370
4059.0000
BATE
09:20:05
23
4059.0000
BATE
09:23:07
16
4059.0000
BATE
09:23:07
134
4059.0000
BATE
09:23:07
27
4059.0000
BATE
09:23:07
183
4059.0000
BATE
09:23:07
211
4058.0000
BATE
09:23:36
100
4058.0000
BATE
09:23:36
150
4058.0000
BATE
09:23:36
60
4058.0000
BATE
09:24:50
195
4058.0000
BATE
09:25:18
31
4058.0000
BATE
09:25:18
32
4058.0000
BATE
09:25:18
57
4058.0000
BATE
09:25:18
50
4058.0000
BATE
09:25:18
24
4058.0000
BATE
09:25:18
406
4057.0000
BATE
09:25:19
176
4054.0000
BATE
09:26:39
170
4054.0000
BATE
09:27:01
51
4054.0000
BATE
09:27:01
408
4051.0000
BATE
09:28:07
54
4051.0000
BATE
09:28:07
445
4051.5000
BATE
09:29:36
244
4047.5000
BATE
09:31:54
62
4048.0000
BATE
09:32:23
203
4048.0000
BATE
09:32:23
16
4048.0000
BATE
09:32:23
460
4048.0000
BATE
09:32:31
97
4048.0000
BATE
09:32:31
422
4045.5000
BATE
09:33:28
397
4045.0000
BATE
09:34:45
192
4042.0000
BATE
09:36:08
26
4042.0000
BATE
09:36:08
23
4042.0000
BATE
09:36:08
209
4042.0000
BATE
09:36:09
168
4045.5000
BATE
09:38:07
250
4045.5000
BATE
09:38:07
416
4044.5000
BATE
09:38:40
372
4039.5000
BATE
09:40:00
367
4043.5000
BATE
09:41:43
19
4043.5000
BATE
09:41:43
403
4044.0000
BATE
09:44:23
221
4043.5000
BATE
09:45:36
100
4043.5000
BATE
09:45:36
82
4043.5000
BATE
09:45:36
199
4042.5000
BATE
09:46:22
20
4042.5000
BATE
09:46:22
25
4042.5000
BATE
09:46:22
185
4042.5000
BATE
09:46:56
188
4041.0000
BATE
09:47:26
58
4042.5000
BATE
09:48:50
133
4042.5000
BATE
09:48:50
14
4042.5000
BATE
09:48:55
250
4042.5000
BATE
09:48:55
134
4042.0000
BATE
09:49:13
353
4041.0000
BATE
09:49:17
12
4041.0000
BATE
09:49:38
51
4041.0000
BATE
09:49:38
129
4038.0000
BATE
09:50:22
250
4038.0000
BATE
09:50:22
376
4040.0000
BATE
09:52:01
62
4040.0000
BATE
09:52:01
395
4041.5000
BATE
09:54:40
349
4041.0000
BATE
09:55:16
69
4041.0000
BATE
09:55:20
411
4042.0000
BATE
09:56:36
244
4044.0000
BATE
09:59:24
339
4043.0000
BATE
10:00:13
79
4043.0000
BATE
10:00:13
152
4042.5000
BATE
10:00:43
263
4042.5000
BATE
10:00:43
100
4044.0000
BATE
10:03:02
60
4044.0000
BATE
10:03:02
180
4044.0000
BATE
10:03:02
39
4044.0000
BATE
10:03:02
141
4045.0000
BATE
10:03:02
111
4045.0000
BATE
10:03:02
134
4045.0000
BATE
10:03:02
394
4043.0000
BATE
10:04:56
50
4041.5000
BATE
10:06:59
99
4041.5000
BATE
10:06:59
289
4041.5000
BATE
10:07:01
258
4041.5000
BATE
10:07:48
84
4041.5000
BATE
10:07:49
83
4041.5000
BATE
10:07:49
440
4041.0000
BATE
10:10:47
150
4041.5000
BATE
10:11:22
100
4041.5000
BATE
10:11:22
136
4041.5000
BATE
10:11:22
180
4041.0000
BATE
10:13:19
12
4041.0000
BATE
10:13:19
120
4041.0000
BATE
10:13:19
102
4041.0000
BATE
10:13:19
22
4041.0000
BATE
10:13:37
414
4040.0000
BATE
10:15:37
38
4040.0000
BATE
10:15:37
59
4041.0000
BATE
10:18:22
322
4041.0000
BATE
10:18:22
54
4041.5000
BATE
10:18:22
320
4041.5000
BATE
10:18:22
520
4042.5000
BATE
10:21:46
421
4042.0000
BATE
10:22:03
94
4042.0000
BATE
10:23:51
183
4042.0000
BATE
10:23:51
60
4042.0000
BATE
10:23:51
87
4042.0000
BATE
10:23:51
3
4042.0000
BATE
10:23:51
120
4042.0000
BATE
10:23:51
34
4042.0000
BATE
10:23:51
263
4042.0000
BATE
10:23:51
122
4042.0000
BATE
10:25:53
319
4042.0000
BATE
10:25:53
422
4041.5000
BATE
10:27:09
444
4041.5000
BATE
10:28:43
179
4041.5000
BATE
10:30:00
50
4041.5000
BATE
10:30:00
402
4044.0000
BATE
10:31:04
148
4046.0000
BATE
10:32:03
298
4046.0000
BATE
10:32:04
396
4044.5000
BATE
10:36:21
251
4044.5000
BATE
10:36:21
100
4044.5000
BATE
10:36:21
96
4044.5000
BATE
10:36:21
101
4043.5000
BATE
10:37:19
74
4043.5000
BATE
10:37:19
284
4043.5000
BATE
10:37:19
201
4044.0000
BATE
10:40:15
244
4044.0000
BATE
10:40:15
12
4044.5000
BATE
10:41:21
13
4044.5000
BATE
10:41:21
250
4044.5000
BATE
10:41:25
27
4044.5000
BATE
10:41:25
11
4044.5000
BATE
10:41:25
35
4044.5000
BATE
10:41:25
50
4044.5000
BATE
10:41:39
1
4044.5000
BATE
10:41:39
328
4042.0000
BATE
10:42:07
55
4042.0000
BATE
10:42:07
25
4040.0000
BATE
10:43:24
25
4040.5000
BATE
10:43:58
273
4040.5000
BATE
10:44:01
87
4040.5000
BATE
10:44:01
21
4040.5000
BATE
10:44:01
31
4040.5000
BATE
10:44:01
445
4039.0000
BATE
10:45:55
398
4037.5000
BATE
10:47:04
25
4037.5000
BATE
10:47:16
8
4037.5000
BATE
10:47:16
25
4037.5000
BATE
10:47:16
485
4039.0000
BATE
10:52:11
493
4041.5000
BATE
10:53:19
398
4041.0000
BATE
10:53:37
179
4040.5000
BATE
10:53:41
250
4040.5000
BATE
10:53:41
260
4041.0000
BATE
10:55:41
25
4041.0000
BATE
10:55:41
139
4041.0000
BATE
10:55:41
24
4039.0000
BATE
10:57:32
204
4039.0000
BATE
10:57:32
126
4039.0000
BATE
10:57:32
26
4039.0000
BATE
10:57:32
233
4039.0000
BATE
10:58:54
3
4039.0000
BATE
10:58:54
431
4039.5000
BATE
11:00:43
435
4041.0000
BATE
11:03:07
379
4042.0000
BATE
11:04:27
298
4041.5000
BATE
11:05:01
111
4041.5000
BATE
11:05:01
15
4040.0000
BATE
11:06:29
363
4040.0000
BATE
11:06:29
455
4041.5000
BATE
11:08:09
370
4040.0000
BATE
11:09:31
159
4039.5000
BATE
11:11:58
211
4039.5000
BATE
11:11:58
442
4038.5000
BATE
11:12:36
226
4036.0000
BATE
11:14:57
137
4036.0000
BATE
11:14:57
80
4036.0000
BATE
11:14:57
457
4040.0000
BATE
11:17:32
393
4039.5000
BATE
11:17:42
386
4040.5000
BATE
11:20:00
256
4041.5000
BATE
11:22:54
135
4041.5000
BATE
11:22:54
197
4040.5000
BATE
11:23:05
175
4040.5000
BATE
11:23:05
95
4041.5000
BATE
11:24:04
28
4041.5000
BATE
11:24:05
62
4041.5000
BATE
11:24:05
43
4041.5000
BATE
11:24:05
188
4041.5000
BATE
11:24:05
407
4042.0000
BATE
11:28:20
193
4042.0000
BATE
11:29:03
27
4042.0000
BATE
11:29:03
14
4045.0000
BATE
11:31:53
100
4045.0000
BATE
11:31:56
179
4044.5000
BATE
11:32:16
43
4044.5000
BATE
11:32:16
133
4044.5000
BATE
11:32:16
3
4044.5000
BATE
11:34:22
55
4044.5000
BATE
11:34:22
8
4044.5000
BATE
11:34:22
338
4044.5000
BATE
11:34:22
52
4044.5000
BATE
11:34:22
126
4044.5000
BATE
11:34:22
393
4044.0000
BATE
11:34:49
26
4044.0000
BATE
11:34:49
447
4044.5000
BATE
11:34:49
460
4044.5000
BATE
11:36:58
436
4044.5000
BATE
11:39:16
337
4044.0000
BATE
11:40:28
104
4044.0000
BATE
11:40:28
19
4044.0000
BATE
11:40:28
342
4043.5000
BATE
11:42:26
29
4043.5000
BATE
11:42:27
56
4042.0000
BATE
11:44:05
376
4042.5000
BATE
11:46:29
255
4042.5000
BATE
11:47:01
134
4042.5000
BATE
11:47:01
437
4040.5000
BATE
11:48:20
408
4044.0000
BATE
11:51:34
144
4043.5000
BATE
11:52:17
248
4043.5000
BATE
11:52:17
100
4043.5000
BATE
11:54:12
136
4043.5000
BATE
11:54:12
219
4043.5000
BATE
11:54:12
77
4043.0000
BATE
11:55:25
327
4043.0000
BATE
11:55:26
100
4044.5000
BATE
11:57:56
244
4044.0000
BATE
11:58:31
100
4044.0000
BATE
11:58:31
50
4044.0000
BATE
11:58:31
50
4044.0000
BATE
11:58:31
4
4044.0000
BATE
11:58:31
338
4044.0000
BATE
11:58:31
113
4044.0000
BATE
11:58:31
401
4045.0000
BATE
11:59:28
41
4043.0000
BATE
12:01:44
52
4043.0000
BATE
12:01:44
58
4043.0000
BATE
12:01:44
15
4043.0000
BATE
12:01:44
122
4043.0000
BATE
12:01:44
173
4043.0000
BATE
12:01:44
437
4041.5000
BATE
12:02:48
400
4041.0000
BATE
12:03:51
78
4043.0000
BATE
12:05:55
129
4043.0000
BATE
12:05:55
87
4043.0000
BATE
12:05:55
159
4043.0000
BATE
12:05:55
391
4042.5000
BATE
12:07:21
5
4042.5000
BATE
12:07:21
390
4041.0000
BATE
12:10:25
20
4040.5000
BATE
12:11:43
22
4040.5000
BATE
12:11:43
10
4040.5000
BATE
12:11:43
21
4040.5000
BATE
12:11:43
32
4040.5000
BATE
12:11:43
295
4040.5000
BATE
12:11:43
9
4040.5000
BATE
12:11:43
78
4039.0000
BATE
12:11:57
50
4039.0000
BATE
12:11:57
247
4039.0000
BATE
12:11:57
374
4040.0000
BATE
12:15:04
167
4040.0000
BATE
12:15:08
46
4040.0000
BATE
12:15:08
206
4040.0000
BATE
12:15:08
38
4040.0000
BATE
12:15:08
7
4038.5000
BATE
12:18:22
218
4038.5000
BATE
12:18:25
159
4038.5000
BATE
12:18:29
70
4038.5000
BATE
12:18:29
100
4036.5000
BATE
12:19:23
30
4036.5000
BATE
12:19:23
423
4036.0000
BATE
12:19:48
37
4036.0000
BATE
12:22:48
30
4036.0000
BATE
12:22:48
26
4036.0000
BATE
12:22:48
82
4036.0000
BATE
12:23:05
162
4036.0000
BATE
12:23:05
200
4036.0000
BATE
12:23:05
334
4036.0000
BATE
12:23:05
168
4034.5000
BATE
12:25:09
250
4034.5000
BATE
12:25:09
412
4035.5000
BATE
12:27:12
85
4034.5000
BATE
12:29:16
109
4034.5000
BATE
12:29:16
97
4034.5000
BATE
12:29:16
13
4034.5000
BATE
12:29:16
121
4034.5000
BATE
12:29:17
30
4036.0000
BATE
12:31:03
24
4036.0000
BATE
12:31:03
343
4036.0000
BATE
12:31:03
453
4034.0000
BATE
12:32:48
28
4036.0000
BATE
12:34:44
100
4036.0000
BATE
12:34:44
122
4036.0000
BATE
12:34:44
28
4036.0000
BATE
12:34:44
85
4036.0000
BATE
12:35:00
27
4036.0000
BATE
12:35:00
39
4035.5000
BATE
12:36:07
89
4038.5000
BATE
12:39:36
85
4038.5000
BATE
12:39:36
78
4038.5000
BATE
12:39:36
114
4038.5000
BATE
12:39:39
203
4038.5000
BATE
12:39:39
86
4038.5000
BATE
12:39:39
75
4038.5000
BATE
12:39:39
100
4038.5000
BATE
12:39:39
124
4039.5000
BATE
12:41:34
50
4039.5000
BATE
12:41:34
50
4039.5000
BATE
12:41:34
94
4039.5000
BATE
12:41:34
91
4039.0000
BATE
12:41:34
449
4039.5000
BATE
12:41:34
154
4040.5000
BATE
12:46:03
246
4040.5000
BATE
12:46:03
434
4040.0000
BATE
12:46:18
351
4038.0000
BATE
12:48:05
43
4038.0000
BATE
12:48:05
17
4038.0000
BATE
12:48:09
46
4038.0000
BATE
12:48:09
220
4039.5000
BATE
12:49:54
216
4039.5000
BATE
12:49:54
65
4038.5000
BATE
12:53:01
8
4039.5000
BATE
12:53:01
150
4039.5000
BATE
12:53:01
100
4039.5000
BATE
12:53:01
196
4039.5000
BATE
12:53:01
220
4038.5000
BATE
12:53:41
116
4038.5000
BATE
12:53:41
159
4037.0000
BATE
12:54:26
125
4037.0000
BATE
12:54:26
100
4037.0000
BATE
12:54:26
31
4038.5000
BATE
12:56:55
11
4038.5000
BATE
12:57:03
57
4038.5000
BATE
12:57:03
127
4038.5000
BATE
12:57:03
184
4038.5000
BATE
12:57:03
441
4039.0000
BATE
12:58:35
245
4039.0000
BATE
12:59:44
31
4039.0000
BATE
12:59:49
98
4039.0000
BATE
12:59:49
372
4040.0000
BATE
13:03:22
96
4040.0000
BATE
13:03:22
232
4040.0000
BATE
13:04:14
105
4040.0000
BATE
13:04:14
93
4040.0000
BATE
13:04:21
422
4039.0000
BATE
13:04:59
26
4039.0000
BATE
13:05:04
6
4039.0000
BATE
13:06:08
178
4039.5000
BATE
13:08:07
151
4039.5000
BATE
13:08:07
100
4039.5000
BATE
13:08:07
397
4040.0000
BATE
13:08:07
233
4041.5000
BATE
13:13:26
123
4041.5000
BATE
13:13:26
26
4041.5000
BATE
13:13:26
25
4041.5000
BATE
13:13:26
53
4041.5000
BATE
13:13:26
53
4041.5000
BATE
13:13:26
164
4041.5000
BATE
13:13:26
214
4041.5000
BATE
13:13:26
124
4041.5000
BATE
13:13:26
23
4041.5000
BATE
13:13:26
232
4041.5000
BATE
13:13:26
385
4039.5000
BATE
13:19:58
409
4039.5000
BATE
13:19:58
168
4038.5000
BATE
13:20:09
250
4038.5000
BATE
13:20:09
421
4038.0000
BATE
13:20:12
316
4039.5000
BATE
13:24:37
31
4039.5000
BATE
13:24:37
110
4039.5000
BATE
13:24:37
103
4039.5000
BATE
13:24:37
69
4039.5000
BATE
13:24:37
230
4039.5000
BATE
13:24:37
127
4041.0000
BATE
13:26:05
308
4041.0000
BATE
13:26:05
423
4037.0000
BATE
13:29:35
448
4037.0000
BATE
13:31:43
341
4038.5000
BATE
13:35:18
130
4038.5000
BATE
13:35:18
528
4038.5000
BATE
13:35:44
39
4038.0000
BATE
13:35:45
139
4038.0000
BATE
13:35:45
101
4038.0000
BATE
13:35:45
50
4038.0000
BATE
13:35:45
50
4038.0000
BATE
13:35:45
179
4038.5000
BATE
13:35:45
195
4038.5000
BATE
13:35:45
116
4038.5000
BATE
13:35:45
430
4038.5000
BATE
13:40:30
556
4039.5000
BATE
13:40:30
399
4037.5000
BATE
13:40:40
378
4037.5000
BATE
13:44:32
39
4039.5000
BATE
13:47:21
652
4039.5000
BATE
13:47:21
413
4040.0000
BATE
13:48:39
459
4041.0000
BATE
13:51:01
474
4041.0000
BATE
13:51:01
431
4041.0000
BATE
13:51:21
415
4040.5000
BATE
13:54:03
336
4039.5000
BATE
13:54:33
93
4039.5000
BATE
13:54:33
235
4040.0000
BATE
13:54:33
69
4040.0000
BATE
13:54:33
136
4040.0000
BATE
13:54:33
395
4038.5000
BATE
13:58:34
181
4038.0000
BATE
14:00:27
215
4038.0000
BATE
14:00:27
29
4038.0000
BATE
14:00:27
491
4037.5000
BATE
14:00:41
445
4037.5000
BATE
14:01:58
231
4037.0000
BATE
14:02:07
187
4037.0000
BATE
14:02:18
62
4038.0000
BATE
14:03:34
411
4038.5000
BATE
14:03:34
226
4038.0000
BATE
14:03:43
98
4038.0000
BATE
14:04:30
392
4040.0000
BATE
14:06:25
457
4040.0000
BATE
14:07:05
160
4038.5000
BATE
14:07:08
246
4038.5000
BATE
14:07:08
50
4038.0000
BATE
14:10:06
50
4038.0000
BATE
14:10:06
5
4038.0000
BATE
14:10:06
338
4038.0000
BATE
14:10:06
409
4038.0000
BATE
14:10:06
391
4037.0000
BATE
14:11:58
437
4038.0000
BATE
14:13:44
418
4037.5000
BATE
14:15:04
46
4037.5000
BATE
14:15:28
237
4037.5000
BATE
14:15:28
157
4037.5000
BATE
14:15:28
206
4037.5000
BATE
14:19:28
39
4037.5000
BATE
14:19:28
181
4037.5000
BATE
14:19:28
445
4037.0000
BATE
14:20:23
206
4037.5000
BATE
14:20:23
150
4037.5000
BATE
14:20:23
5
4037.5000
BATE
14:20:23
412
4036.5000
BATE
14:21:04
445
4035.0000
BATE
14:21:40
127
4035.0000
BATE
14:24:51
243
4035.0000
BATE
14:24:51
414
4037.0000
BATE
14:26:16
94
4036.5000
BATE
14:26:20
50
4036.5000
BATE
14:26:20
50
4036.5000
BATE
14:26:20
201
4036.5000
BATE
14:26:20
219
4036.5000
BATE
14:26:20
247
4036.5000
BATE
14:26:20
416
4037.0000
BATE
14:27:02
217
4035.5000
BATE
14:28:45
81
4035.5000
BATE
14:28:45
130
4035.5000
BATE
14:28:45
18
4035.5000
BATE
14:28:50
48
4035.0000
BATE
14:29:53
368
4035.0000
BATE
14:30:01
426
4034.0000
BATE
14:30:08
400
4032.0000
BATE
14:30:20
248
4032.0000
BATE
14:31:00
200
4032.0000
BATE
14:31:00
202
4030.5000
BATE
14:31:43
108
4030.5000
BATE
14:31:43
137
4030.5000
BATE
14:31:43
40
4030.0000
BATE
14:32:03
114
4030.0000
BATE
14:32:03
42
4032.0000
BATE
14:32:37
47
4032.0000
BATE
14:32:37
21
4032.0000
BATE
14:32:37
300
4033.0000
BATE
14:33:09
100
4032.5000
BATE
14:33:09
145
4032.5000
BATE
14:33:09
5
4032.5000
BATE
14:33:09
186
4033.5000
BATE
14:33:46
217
4033.5000
BATE
14:33:46
269
4033.5000
BATE
14:33:46
217
4033.5000
BATE
14:33:46
100
4033.5000
BATE
14:33:46
363
4033.5000
BATE
14:33:46
27
4033.5000
BATE
14:33:46
87
4033.0000
BATE
14:33:58
227
4033.0000
BATE
14:34:01
17
4033.0000
BATE
14:34:01
373
4034.0000
BATE
14:34:38
80
4033.0000
BATE
14:34:42
18
4033.0000
BATE
14:34:42
32
4033.0000
BATE
14:34:42
270
4032.5000
BATE
14:35:09
4
4032.5000
BATE
14:35:09
83
4032.5000
BATE
14:35:09
100
4032.5000
BATE
14:35:09
400
4032.0000
BATE
14:35:22
27
4032.0000
BATE
14:35:22
32
4032.0000
BATE
14:35:22
106
4031.0000
BATE
14:37:06
172
4031.0000
BATE
14:37:06
22
4031.0000
BATE
14:37:06
4
4031.0000
BATE
14:37:07
107
4031.0000
BATE
14:37:07
356
4031.0000
BATE
14:37:10
91
4031.0000
BATE
14:37:10
446
4030.5000
BATE
14:37:18
27
4031.0000
BATE
14:38:18
84
4031.0000
BATE
14:38:18
310
4031.0000
BATE
14:38:18
391
4031.5000
BATE
14:38:18
321
4028.0000
BATE
14:39:04
53
4028.0000
BATE
14:39:04
462
4028.5000
BATE
14:40:06
190
4028.5000
BATE
14:41:04
250
4028.5000
BATE
14:41:04
98
4029.5000
BATE
14:41:35
150
4029.5000
BATE
14:41:37
149
4029.5000
BATE
14:41:58
248
4031.0000
BATE
14:43:28
41
4031.0000
BATE
14:43:28
60
4031.0000
BATE
14:43:28
48
4031.0000
BATE
14:43:28
402
4031.0000
BATE
14:43:40
103
4031.0000
BATE
14:43:40
350
4031.0000
BATE
14:44:31
112
4031.0000
BATE
14:44:31
101
4031.0000
BATE
14:44:31
37
4031.0000
BATE
14:44:31
69
4031.0000
BATE
14:44:31
73
4031.0000
BATE
14:44:31
140
4031.0000
BATE
14:44:31
110
4030.5000
BATE
14:46:41
29
4030.5000
BATE
14:46:41
250
4030.5000
BATE
14:46:41
198
4031.0000
BATE
14:46:59
293
4031.0000
BATE
14:46:59
412
4030.5000
BATE
14:47:42
40
4030.5000
BATE
14:47:42
185
4031.0000
BATE
14:47:42
247
4031.0000
BATE
14:47:42
145
4031.0000
BATE
14:48:38
250
4031.0000
BATE
14:48:44
7
4031.0000
BATE
14:49:05
206
4031.0000
BATE
14:49:05
37
4031.0000
BATE
14:49:05
159
4031.0000
BATE
14:49:10
67
4031.0000
BATE
14:49:10
156
4030.0000
BATE
14:49:35
221
4030.0000
BATE
14:50:04
169
4029.5000
BATE
14:50:06
204
4029.5000
BATE
14:50:06
100
4030.0000
BATE
14:52:09
100
4030.0000
BATE
14:52:09
100
4030.0000
BATE
14:52:13
100
4030.0000
BATE
14:52:21
100
4030.0000
BATE
14:52:23
457
4029.5000
BATE
14:52:25
395
4028.5000
BATE
14:53:00
307
4031.5000
BATE
14:55:15
97
4031.5000
BATE
14:55:15
30
4031.5000
BATE
14:55:15
100
4031.5000
BATE
14:55:31
100
4031.5000
BATE
14:55:34
100
4031.5000
BATE
14:55:43
115
4032.0000
BATE
14:56:13
130
4032.5000
BATE
14:56:13
16
4032.5000
BATE
14:56:13
115
4032.0000
BATE
14:56:15
37
4032.0000
BATE
14:56:15
193
4032.0000
BATE
14:56:15
100
4032.0000
BATE
14:56:15
36
4032.0000
BATE
14:56:19
250
4032.0000
BATE
14:56:19
222
4031.5000
BATE
14:56:46
32
4031.5000
BATE
14:57:03
2
4031.5000
BATE
14:57:22
122
4031.5000
BATE
14:57:22
128
4031.5000
BATE
14:57:22
249
4031.5000
BATE
14:57:31
138
4031.0000
BATE
14:57:37
103
4031.0000
BATE
14:57:37
171
4031.0000
BATE
14:57:41
397
4032.0000
BATE
14:59:07
428
4032.5000
BATE
14:59:07
461
4033.5000
BATE
15:01:02
358
4033.0000
BATE
15:01:09
54
4033.0000
BATE
15:01:09
22
4033.0000
BATE
15:01:09
66
4033.0000
BATE
15:01:09
21
4033.0000
BATE
15:01:09
20
4033.0000
BATE
15:01:09
70
4033.0000
BATE
15:01:09
235
4033.0000
BATE
15:01:09
245
4031.5000
BATE
15:01:48
129
4031.5000
BATE
15:01:59
206
4033.0000
BATE
15:03:36
203
4033.0000
BATE
15:03:36
206
4033.0000
BATE
15:03:36
187
4033.0000
BATE
15:03:36
30
4032.0000
BATE
15:03:47
17
4032.0000
BATE
15:03:47
21
4032.0000
BATE
15:03:47
23
4032.0000
BATE
15:03:47
19
4032.0000
BATE
15:03:47
42
4032.0000
BATE
15:03:47
30
4032.0000
BATE
15:03:47
150
4032.0000
BATE
15:03:47
100
4032.0000
BATE
15:03:47
379
4034.5000
BATE
15:04:44
247
4035.5000
BATE
15:06:14
64
4037.0000
BATE
15:06:59
102
4037.0000
BATE
15:06:59
213
4037.0000
BATE
15:06:59
408
4037.0000
BATE
15:07:21
270
4036.0000
BATE
15:08:04
130
4036.0000
BATE
15:08:04
17
4035.5000
BATE
15:08:21
62
4035.5000
BATE
15:08:21
46
4035.5000
BATE
15:08:37
339
4035.5000
BATE
15:08:37
52
4035.5000
BATE
15:08:37
381
4034.5000
BATE
15:10:00
415
4035.0000
BATE
15:10:00
422
4035.0000
BATE
15:11:17
389
4034.5000
BATE
15:11:47
12
4033.5000
BATE
15:12:02
85
4033.5000
BATE
15:12:03
26
4033.5000
BATE
15:12:03
35
4033.5000
BATE
15:12:03
38
4033.5000
BATE
15:12:03
15
4033.5000
BATE
15:12:03
135
4033.5000
BATE
15:12:07
96
4033.5000
BATE
15:12:07
2
4037.5000
BATE
15:13:43
75
4038.0000
BATE
15:14:34
125
4038.0000
BATE
15:14:34
100
4038.0000
BATE
15:14:34
150
4038.0000
BATE
15:14:34
148
4038.0000
BATE
15:14:34
63
4038.0000
BATE
15:14:34
16
4038.0000
BATE
15:14:34
72
4038.0000
BATE
15:14:34
60
4038.0000
BATE
15:14:34
8
4037.5000
BATE
15:14:55
204
4037.5000
BATE
15:14:58
194
4037.5000
BATE
15:14:58
56
4037.5000
BATE
15:14:58
185
4037.0000
BATE
15:15:02
225
4037.0000
BATE
15:15:02
439
4035.5000
BATE
15:16:49
367
4035.0000
BATE
15:17:03
51
4035.0000
BATE
15:17:03
52
4034.5000
BATE
15:17:05
258
4034.5000
BATE
15:17:07
91
4034.5000
BATE
15:17:07
380
4032.5000
BATE
15:17:59
397
4030.0000
BATE
15:19:16
32
4030.0000
BATE
15:19:16
258
4035.0000
BATE
15:21:33
154
4035.0000
BATE
15:21:39
19
4035.0000
BATE
15:21:39
446
4035.0000
BATE
15:21:57
405
4035.0000
BATE
15:21:57
403
4035.0000
BATE
15:22:17
122
4035.0000
BATE
15:23:13
293
4035.0000
BATE
15:23:13
422
4034.5000
BATE
15:23:20
372
4034.0000
BATE
15:25:09
81
4034.0000
BATE
15:25:09
274
4033.0000
BATE
15:26:07
190
4035.5000
BATE
15:27:03
197
4035.5000
BATE
15:27:03
193
4035.0000
BATE
15:27:03
205
4036.0000
BATE
15:27:26
401
4035.5000
BATE
15:27:55
423
4035.5000
BATE
15:27:55
399
4036.0000
BATE
15:29:33
251
4035.5000
BATE
15:30:02
200
4035.5000
BATE
15:30:02
411
4035.5000
BATE
15:30:02
1
4032.5000
BATE
15:31:27
383
4032.5000
BATE
15:31:27
114
4033.0000
BATE
15:31:27
250
4033.0000
BATE
15:31:27
24
4033.0000
BATE
15:31:27
97
4033.5000
BATE
15:34:10
48
4033.5000
BATE
15:34:11
100
4033.5000
BATE
15:34:11
147
4033.5000
BATE
15:34:11
100
4033.5000
BATE
15:34:11
116
4033.0000
BATE
15:34:24
7
4033.0000
BATE
15:34:25
7
4033.0000
BATE
15:34:25
381
4034.0000
BATE
15:34:54
50
4034.0000
BATE
15:34:54
244
4034.0000
BATE
15:34:54
92
4034.0000
BATE
15:34:54
100
4034.0000
BATE
15:34:54
64
4034.0000
BATE
15:34:54
409
4035.5000
BATE
15:35:41
377
4034.0000
BATE
15:36:26
323
4031.5000
BATE
15:38:02
138
4031.5000
BATE
15:38:02
209
4030.5000
BATE
15:38:28
98
4030.5000
BATE
15:38:28
134
4030.5000
BATE
15:38:28
431
4031.0000
BATE
15:38:28
6
4032.5000
BATE
15:40:54
188
4032.5000
BATE
15:41:08
185
4032.5000
BATE
15:41:08
207
4032.0000
BATE
15:41:23
209
4032.0000
BATE
15:41:23
24
4031.0000
BATE
15:41:34
132
4031.0000
BATE
15:41:34
100
4031.0000
BATE
15:41:34
100
4031.0000
BATE
15:41:34
71
4031.0000
BATE
15:41:36
222
4032.0000
BATE
15:43:17
547
4033.0000
BATE
15:43:17
79
4032.5000
BATE
15:44:41
11
4032.5000
BATE
15:44:41
19
4035.0000
BATE
15:45:03
103
4035.0000
BATE
15:45:03
238
4035.0000
BATE
15:45:03
44
4035.0000
BATE
15:45:03
106
4034.5000
BATE
15:45:50
279
4035.5000
BATE
15:46:43
151
4035.5000
BATE
15:46:43
137
4036.0000
BATE
15:47:02
25
4036.0000
BATE
15:47:02
22
4036.0000
BATE
15:47:02
190
4036.0000
BATE
15:47:02
216
4036.0000
BATE
15:47:02
124
4036.0000
BATE
15:47:02
374
4035.5000
BATE
15:47:08
155
4035.0000
BATE
15:48:28
403
4035.5000
BATE
15:48:28
401
4035.0000
BATE
15:48:56
220
4034.5000
BATE
15:49:04
128
4034.5000
BATE
15:49:04
94
4034.5000
BATE
15:49:04
432
4037.0000
BATE
15:50:46
414
4038.0000
BATE
15:51:19
139
4038.0000
BATE
15:51:47
298
4038.0000
BATE
15:51:57
456
4038.0000
BATE
15:52:18
442
4037.0000
BATE
15:53:07
413
4036.0000
BATE
15:54:52
493
4036.0000
BATE
15:54:52
383
4036.0000
BATE
15:54:52
22
4036.5000
BATE
15:56:15
100
4036.5000
BATE
15:56:15
100
4036.5000
BATE
15:56:15
8
4036.5000
BATE
15:56:15
36
4036.5000
BATE
15:56:15
62
4036.5000
BATE
15:56:15
95
4036.5000
BATE
15:56:15
462
4036.0000
BATE
15:56:16
418
4035.0000
BATE
15:57:21
379
4037.5000
BATE
15:58:28
32
4037.5000
BATE
15:58:28
356
4037.5000
BATE
15:58:28
452
4037.0000
BATE
15:59:42
427
4036.5000
BATE
16:00:10
78
4036.0000
BATE
16:01:49
318
4036.0000
BATE
16:01:49
302
4035.5000
BATE
16:02:11
140
4035.5000
BATE
16:02:11
400
4034.0000
BATE
16:02:20
430
4034.0000
BATE
16:03:17
300
4032.5000
BATE
16:03:26
86
4032.5000
BATE
16:04:02
462
4033.0000
BATE
16:04:43
431
4032.5000
BATE
16:05:14
414
4031.5000
BATE
16:05:31
422
4031.0000
BATE
16:06:14
84
4033.0000
BATE
16:07:44
55
4033.0000
BATE
16:07:44
69
4033.0000
BATE
16:07:44
232
4034.0000
BATE
16:08:21
231
4034.0000
BATE
16:08:27
98
4034.0000
BATE
16:08:27
155
4034.0000
BATE
16:08:27
59
4034.0000
BATE
16:08:28
437
4033.0000
BATE
16:08:42
423
4033.0000
BATE
16:09:34
62
4034.5000
BATE
16:10:05
16
4034.5000
BATE
16:10:05
34
4034.5000
BATE
16:10:05
78
4034.5000
BATE
16:10:05
20
4034.5000
BATE
16:10:05
105
4034.5000
BATE
16:10:05
62
4034.5000
BATE
16:10:05
225
4036.5000
BATE
16:11:57
166
4036.5000
BATE
16:11:57
23
4036.0000
BATE
16:12:00
52
4036.0000
BATE
16:12:00
300
4036.0000
BATE
16:12:00
433
4036.0000
BATE
16:12:00
100
4038.0000
BATE
16:13:56
34
4038.0000
BATE
16:13:56
47
4038.0000
BATE
16:13:56
37
4038.0000
BATE
16:13:56
335
4038.0000
BATE
16:13:56
16
4039.0000
BATE
16:14:53
397
4039.0000
BATE
16:14:54
235
4039.0000
BATE
16:14:54
344
4039.0000
BATE
16:14:54
435
4039.0000
BATE
16:15:28
20
4038.0000
BATE
16:15:55
69
4038.0000
BATE
16:15:55
127
4038.0000
BATE
16:15:55
166
4038.0000
BATE
16:15:55
44
4038.0000
BATE
16:15:55
382
4038.5000
BATE
16:17:03
80
4038.5000
BATE
16:17:03
41
4039.5000
BATE
16:17:55
83
4040.0000
BATE
16:18:28
477
4040.0000
BATE
16:18:28
283
4040.0000
BATE
16:18:44
50
4040.0000
BATE
16:18:44
50
4040.0000
BATE
16:18:44
373
4040.0000
BATE
16:18:44
436
4040.0000
BATE
16:18:44
80
4039.0000
BATE
16:20:10
10
4040.0000
BATE
16:21:19
64
4040.0000
BATE
16:21:19
35
4040.0000
BATE
16:21:19
54
4040.0000
BATE
16:21:19
116
4040.0000
BATE
16:21:20
225
4040.0000
BATE
16:21:20
34
4040.0000
BATE
16:21:20
855
4040.0000
BATE
16:21:21
71
4039.5000
BATE
16:21:22
76
4039.5000
BATE
16:21:22
59
4039.5000
BATE
16:21:22
227
4039.5000
BATE
16:22:05
176
4039.5000
BATE
16:22:05
48
4039.5000
BATE
16:22:05
125
4039.5000
BATE
16:22:05
684
4041.0000
BATE
16:24:14
250
4041.0000
BATE
16:24:14
11
4041.0000
BATE
16:24:14
95
4041.0000
BATE
16:24:14
602
4041.0000
BATE
16:24:14
444
4041.0000
BATE
16:24:40
401
4041.5000
BATE
16:25:20
133
4041.5000
BATE
16:25:20
409
4041.0000
BATE
16:25:26
3
4041.0000
BATE
16:25:26
10
4043.0000
BATE
16:26:05
333
4043.0000
BATE
16:26:23
120
4043.0000
BATE
16:26:23
380
4043.0000
BATE
16:26:23
38
4042.5000
BATE
16:27:00
50
4042.0000
BATE
16:27:00
141
4042.0000
BATE
16:27:00
50
4042.0000
BATE
16:27:00
50
4042.0000
BATE
16:27:00
34
4042.5000
BATE
16:27:00
8
4042.5000
BATE
16:27:00
316
4042.0000
BATE
16:27:00
74
4042.0000
BATE
16:27:00
25
4042.0000
BATE
16:27:00
31
4042.0000
BATE
16:27:00
50
4041.0000
BATE
16:27:47
50
4041.0000
BATE
16:27:47
100
4041.0000
BATE
16:27:47
50
4041.0000
BATE
16:27:47
86
4041.0000
BATE
16:27:47
100
4041.0000
BATE
16:27:47
1121
4041.0000
BATE
16:27:47
386
4040.5000
BATE
16:28:17
50
4040.5000
BATE
16:28:17
50
4040.5000
BATE
16:28:17
100
4040.5000
BATE
16:28:17
40
4040.5000
BATE
16:28:17
14
4041.0000
BATE
16:28:43
69
4042.0000
BATE
16:29:25
46
4042.0000
BATE
16:29:25
208
4042.0000
BATE
16:29:26
43
4042.0000
BATE
16:29:30
13
4042.0000
BATE
16:29:31
3
4042.0000
BATE
16:29:36
24
4042.0000
BATE
16:29:38
100
4042.5000
BATE
16:29:42
1
4042.5000
BATE
16:29:42
4
4042.5000
BATE
16:29:42
30
4042.5000
BATE
16:29:43
1
4042.5000
BATE
16:29:44
352
4042.5000
BATE
16:29:45
6
4042.5000
BATE
16:29:45
389
4073.5000
CHIX
08:08:44
402
4074.0000
CHIX
08:09:13
455
4074.0000
CHIX
08:10:17
106
4073.0000
CHIX
08:10:25
76
4073.0000
CHIX
08:10:25
27
4073.0000
CHIX
08:10:25
200
4073.0000
CHIX
08:10:28
406
4077.0000
CHIX
08:12:28
439
4075.5000
CHIX
08:12:31
32
4075.0000
CHIX
08:12:46
250
4075.0000
CHIX
08:12:46
147
4075.0000
CHIX
08:12:46
287
4079.0000
CHIX
08:13:37
98
4079.0000
CHIX
08:13:37
449
4078.0000
CHIX
08:14:05
268
4072.5000
CHIX
08:14:44
250
4078.5000
CHIX
08:16:11
17
4078.5000
CHIX
08:16:11
325
4080.0000
CHIX
08:16:28
36
4080.0000
CHIX
08:16:28
100
4080.0000
CHIX
08:16:28
446
4074.5000
CHIX
08:17:01
437
4076.5000
CHIX
08:18:04
36
4075.0000
CHIX
08:19:25
265
4075.0000
CHIX
08:19:25
104
4075.0000
CHIX
08:19:25
409
4076.5000
CHIX
08:20:33
230
4083.0000
CHIX
08:22:05
202
4083.0000
CHIX
08:22:05
405
4083.5000
CHIX
08:22:54
450
4082.5000
CHIX
08:23:29
414
4080.5000
CHIX
08:24:56
221
4077.0000
CHIX
08:26:13
238
4077.0000
CHIX
08:26:15
370
4077.0000
CHIX
08:28:01
303
4076.0000
CHIX
08:28:59
129
4076.0000
CHIX
08:28:59
380
4076.5000
CHIX
08:30:57
8
4076.5000
CHIX
08:33:02
468
4078.5000
CHIX
08:33:55
459
4079.5000
CHIX
08:35:01
21
4081.0000
CHIX
08:36:49
98
4081.0000
CHIX
08:36:49
300
4081.0000
CHIX
08:36:49
395
4081.0000
CHIX
08:36:49
38
4080.5000
CHIX
08:37:51
416
4080.5000
CHIX
08:37:54
385
4081.0000
CHIX
08:39:16
426
4085.0000
CHIX
08:41:37
373
4081.5000
CHIX
08:42:19
18
4074.5000
CHIX
08:43:59
333
4074.5000
CHIX
08:43:59
59
4074.5000
CHIX
08:43:59
10
4074.5000
CHIX
08:43:59
425
4068.5000
CHIX
08:45:57
447
4068.5000
CHIX
08:47:05
442
4064.5000
CHIX
08:49:05
402
4063.0000
CHIX
08:51:22
132
4064.0000
CHIX
08:53:16
16
4064.0000
CHIX
08:53:16
250
4064.0000
CHIX
08:53:16
277
4064.5000
CHIX
08:55:30
124
4064.5000
CHIX
08:55:30
234
4065.0000
CHIX
08:56:17
224
4065.0000
CHIX
08:56:17
390
4066.5000
CHIX
08:58:39
406
4065.0000
CHIX
08:59:58
434
4064.0000
CHIX
09:01:06
225
4063.0000
CHIX
09:02:41
100
4063.0000
CHIX
09:02:41
122
4063.0000
CHIX
09:02:41
345
4063.5000
CHIX
09:05:33
13
4063.5000
CHIX
09:05:33
60
4063.5000
CHIX
09:05:33
145
4064.0000
CHIX
09:06:51
217
4064.0000
CHIX
09:06:51
78
4064.0000
CHIX
09:06:51
404
4062.0000
CHIX
09:07:42
441
4061.5000
CHIX
09:09:15
396
4061.0000
CHIX
09:11:34
454
4059.5000
CHIX
09:14:17
430
4060.5000
CHIX
09:15:55
422
4059.5000
CHIX
09:17:38
453
4059.5000
CHIX
09:20:05
425
4059.0000
CHIX
09:23:07
333
4058.5000
CHIX
09:23:36
104
4058.5000
CHIX
09:23:36
391
4058.0000
CHIX
09:25:18
53
4054.0000
CHIX
09:27:01
326
4054.0000
CHIX
09:27:01
11
4054.0000
CHIX
09:27:01
399
4050.5000
CHIX
09:28:36
442
4048.5000
CHIX
09:30:47
402
4048.5000
CHIX
09:32:23
434
4045.5000
CHIX
09:33:28
11
4044.5000
CHIX
09:36:01
404
4044.5000
CHIX
09:36:01
389
4045.5000
CHIX
09:38:07
8
4044.5000
CHIX
09:38:40
222
4044.5000
CHIX
09:38:40
50
4044.5000
CHIX
09:38:40
31
4044.5000
CHIX
09:38:40
106
4044.5000
CHIX
09:38:40
416
4043.5000
CHIX
09:41:43
435
4044.0000
CHIX
09:44:23
408
4043.5000
CHIX
09:45:36
416
4042.5000
CHIX
09:46:56
1
4042.5000
CHIX
09:48:55
413
4042.5000
CHIX
09:48:55
199
4038.5000
CHIX
09:50:17
176
4038.5000
CHIX
09:50:20
21
4038.5000
CHIX
09:50:20
116
4041.5000
CHIX
09:54:40
313
4041.5000
CHIX
09:54:40
418
4041.0000
CHIX
09:55:20
4
4043.0000
CHIX
09:58:37
256
4043.0000
CHIX
09:58:37
64
4043.0000
CHIX
09:58:37
64
4043.0000
CHIX
09:58:37
462
4044.0000
CHIX
09:59:24
376
4042.5000
CHIX
10:00:43
416
4045.0000
CHIX
10:03:02
441
4042.5000
CHIX
10:05:53
418
4041.5000
CHIX
10:07:48
245
4041.5000
CHIX
10:11:47
64
4041.5000
CHIX
10:11:48
63
4041.5000
CHIX
10:11:48
385
4041.5000
CHIX
10:13:19
422
4040.0000
CHIX
10:15:37
138
4041.0000
CHIX
10:18:22
418
4041.5000
CHIX
10:18:22
393
4042.5000
CHIX
10:21:22
441
4042.5000
CHIX
10:21:46
42
4042.0000
CHIX
10:23:51
107
4042.0000
CHIX
10:23:51
271
4042.0000
CHIX
10:23:51
459
4042.5000
CHIX
10:25:36
295
4041.5000
CHIX
10:28:29
85
4041.5000
CHIX
10:28:43
431
4044.0000
CHIX
10:31:04
195
4046.5000
CHIX
10:32:03
203
4046.5000
CHIX
10:32:03
24
4044.0000
CHIX
10:34:30
356
4044.0000
CHIX
10:34:30
385
4044.5000
CHIX
10:36:21
76
4043.5000
CHIX
10:39:32
57
4044.0000
CHIX
10:40:15
388
4044.0000
CHIX
10:40:15
12
4044.0000
CHIX
10:40:15
324
4044.5000
CHIX
10:41:39
124
4044.5000
CHIX
10:41:39
67
4040.5000
CHIX
10:43:24
273
4040.5000
CHIX
10:43:24
89
4040.5000
CHIX
10:43:24
447
4038.0000
CHIX
10:46:03
57
4036.5000
CHIX
10:49:10
13
4036.5000
CHIX
10:49:54
73
4036.5000
CHIX
10:50:01
565
4041.5000
CHIX
10:53:19
55
4041.5000
CHIX
10:53:31
380
4041.0000
CHIX
10:53:37
414
4041.0000
CHIX
10:54:20
146
4039.0000
CHIX
10:57:32
229
4039.0000
CHIX
10:57:32
53
4039.0000
CHIX
10:57:32
64
4040.0000
CHIX
10:59:51
392
4040.0000
CHIX
10:59:51
449
4041.0000
CHIX
11:03:07
375
4042.0000
CHIX
11:04:27
422
4040.5000
CHIX
11:06:06
275
4041.5000
CHIX
11:08:09
100
4041.5000
CHIX
11:08:09
259
4040.0000
CHIX
11:11:35
111
4040.0000
CHIX
11:11:35
194
4039.0000
CHIX
11:12:13
263
4039.0000
CHIX
11:12:13
462
4035.5000
CHIX
11:15:04
349
4039.5000
CHIX
11:17:42
60
4039.5000
CHIX
11:17:42
456
4040.0000
CHIX
11:20:48
457
4040.5000
CHIX
11:23:05
406
4041.0000
CHIX
11:25:27
384
4042.5000
CHIX
11:29:03
173
4042.0000
CHIX
11:30:02
371
4044.5000
CHIX
11:31:57
7
4044.5000
CHIX
11:34:22
415
4044.5000
CHIX
11:34:22
454
4044.5000
CHIX
11:36:58
400
4044.5000
CHIX
11:39:16
425
4045.5000
CHIX
11:41:31
33
4042.5000
CHIX
11:43:58
342
4042.5000
CHIX
11:43:58
385
4042.5000
CHIX
11:46:29
422
4040.5000
CHIX
11:48:20
459
4044.0000
CHIX
11:51:34
31
4043.5000
CHIX
11:54:12
180
4043.5000
CHIX
11:54:47
162
4043.5000
CHIX
11:54:47
78
4043.0000
CHIX
11:56:21
300
4044.5000
CHIX
11:57:33
433
4043.5000
CHIX
11:58:31
389
4044.0000
CHIX
11:58:31
140
4043.0000
CHIX
12:01:44
161
4043.0000
CHIX
12:01:44
91
4043.0000
CHIX
12:01:44
188
4041.0000
CHIX
12:03:07
133
4041.0000
CHIX
12:03:08
78
4041.0000
CHIX
12:03:51
137
4043.0000
CHIX
12:05:56
59
4043.0000
CHIX
12:05:56
16
4043.0000
CHIX
12:05:56
199
4043.0000
CHIX
12:05:56
430
4042.0000
CHIX
12:07:31
140
4041.0000
CHIX
12:09:47
133
4041.0000
CHIX
12:10:25
105
4041.0000
CHIX
12:10:25
380
4040.0000
CHIX
12:11:57
391
4040.0000
CHIX
12:15:04
230
4040.0000
CHIX
12:16:45
50
4040.0000
CHIX
12:16:45
18
4040.0000
CHIX
12:16:45
22
4040.0000
CHIX
12:17:06
57
4040.0000
CHIX
12:17:06
62
4040.0000
CHIX
12:17:06
437
4038.0000
CHIX
12:19:23
381
4035.0000
CHIX
12:21:41
244
4034.5000
CHIX
12:24:33
143
4034.5000
CHIX
12:25:09
443
4035.5000
CHIX
12:27:12
38
4035.0000
CHIX
12:30:17
134
4036.0000
CHIX
12:31:03
128
4036.0000
CHIX
12:31:03
4
4036.0000
CHIX
12:31:03
182
4036.0000
CHIX
12:31:03
326
4034.0000
CHIX
12:32:48
101
4034.0000
CHIX
12:32:48
18
4034.0000
CHIX
12:32:48
417
4036.0000
CHIX
12:35:00
165
4038.5000
CHIX
12:39:39
217
4038.5000
CHIX
12:39:39
385
4039.5000
CHIX
12:41:34
184
4041.0000
CHIX
12:46:03
53
4041.0000
CHIX
12:46:03
100
4040.5000
CHIX
12:46:03
100
4040.5000
CHIX
12:46:03
438
4040.5000
CHIX
12:46:03
111
4039.0000
CHIX
12:47:03
178
4039.0000
CHIX
12:47:03
98
4039.0000
CHIX
12:47:03
457
4039.5000
CHIX
12:53:01
425
4038.5000
CHIX
12:53:41
14
4038.5000
CHIX
12:53:41
390
4038.5000
CHIX
12:57:03
459
4039.0000
CHIX
12:58:35
13
4038.5000
CHIX
12:59:56
373
4038.5000
CHIX
12:59:56
16
4038.5000
CHIX
12:59:58
13
4038.5000
CHIX
12:59:59
136
4040.0000
CHIX
13:03:22
246
4040.0000
CHIX
13:03:22
354
4039.5000
CHIX
13:04:59
24
4039.5000
CHIX
13:04:59
73
4040.0000
CHIX
13:08:07
69
4040.0000
CHIX
13:08:07
256
4040.0000
CHIX
13:08:07
443
4040.5000
CHIX
13:11:21
449
4041.5000
CHIX
13:13:26
262
4039.5000
CHIX
13:14:41
200
4039.5000
CHIX
13:14:41
429
4039.5000
CHIX
13:19:58
435
4039.0000
CHIX
13:20:09
36
4039.5000
CHIX
13:24:37
50
4039.5000
CHIX
13:24:37
300
4039.5000
CHIX
13:24:37
386
4039.5000
CHIX
13:24:37
133
4038.5000
CHIX
13:26:45
250
4038.5000
CHIX
13:26:45
432
4037.0000
CHIX
13:29:35
435
4037.0000
CHIX
13:31:43
455
4038.0000
CHIX
13:35:45
438
4037.0000
CHIX
13:36:36
71
4038.0000
CHIX
13:40:30
459
4039.5000
CHIX
13:40:30
388
4038.0000
CHIX
13:40:36
120
4040.0000
CHIX
13:47:13
449
4039.5000
CHIX
13:47:21
82
4040.0000
CHIX
13:48:39
63
4040.0000
CHIX
13:48:39
376
4040.0000
CHIX
13:48:39
90
4041.0000
CHIX
13:51:01
300
4041.0000
CHIX
13:51:01
9
4041.0000
CHIX
13:51:01
396
4041.0000
CHIX
13:51:01
411
4041.0000
CHIX
13:51:21
8
4041.0000
CHIX
13:51:21
404
4040.5000
CHIX
13:54:03
396
4039.0000
CHIX
13:55:10
407
4038.5000
CHIX
13:58:34
62
4038.0000
CHIX
14:00:10
69
4038.0000
CHIX
14:00:27
243
4038.0000
CHIX
14:00:27
450
4037.5000
CHIX
14:01:58
49
4037.0000
CHIX
14:02:28
452
4038.5000
CHIX
14:03:34
22
4038.0000
CHIX
14:04:50
49
4038.0000
CHIX
14:05:15
366
4038.0000
CHIX
14:05:15
455
4040.0000
CHIX
14:06:25
455
4038.0000
CHIX
14:08:37
426
4038.0000
CHIX
14:10:06
385
4037.0000
CHIX
14:11:58
452
4038.0000
CHIX
14:13:44
107
4037.5000
CHIX
14:15:04
346
4037.5000
CHIX
14:15:28
425
4037.0000
CHIX
14:20:23
422
4036.0000
CHIX
14:21:04
408
4036.5000
CHIX
14:21:04
22
4035.0000
CHIX
14:24:51
405
4035.0000
CHIX
14:24:51
10
4035.0000
CHIX
14:24:51
416
4037.0000
CHIX
14:26:16
133
4037.0000
CHIX
14:26:16
301
4037.0000
CHIX
14:26:16
200
4037.0000
CHIX
14:27:02
100
4037.0000
CHIX
14:27:02
97
4037.0000
CHIX
14:27:02
38
4035.5000
CHIX
14:28:48
45
4035.5000
CHIX
14:28:50
48
4035.5000
CHIX
14:28:50
233
4035.5000
CHIX
14:28:50
27
4035.5000
CHIX
14:28:50
392
4035.0000
CHIX
14:30:01
379
4033.0000
CHIX
14:30:08
53
4033.0000
CHIX
14:30:08
30
4032.0000
CHIX
14:31:00
14
4032.0000
CHIX
14:31:00
71
4032.0000
CHIX
14:31:00
270
4032.0000
CHIX
14:31:07
424
4030.5000
CHIX
14:31:43
416
4033.0000
CHIX
14:33:09
447
4033.0000
CHIX
14:33:46
471
4033.5000
CHIX
14:34:38
407
4034.0000
CHIX
14:34:38
324
4033.0000
CHIX
14:34:42
88
4033.0000
CHIX
14:34:42
457
4032.0000
CHIX
14:35:22
424
4031.0000
CHIX
14:37:06
405
4030.5000
CHIX
14:37:18
398
4031.5000
CHIX
14:38:18
75
4029.5000
CHIX
14:38:39
65
4029.5000
CHIX
14:38:39
10
4029.5000
CHIX
14:38:39
156
4029.5000
CHIX
14:38:46
113
4029.5000
CHIX
14:38:46
375
4029.0000
CHIX
14:40:06
402
4029.0000
CHIX
14:41:04
5
4029.5000
CHIX
14:41:58
443
4029.5000
CHIX
14:41:58
387
4031.0000
CHIX
14:43:40
394
4031.0000
CHIX
14:44:31
3
4030.5000
CHIX
14:44:41
456
4030.5000
CHIX
14:44:41
100
4031.5000
CHIX
14:47:30
389
4030.5000
CHIX
14:47:42
75
4030.5000
CHIX
14:47:42
393
4031.0000
CHIX
14:47:42
412
4031.0000
CHIX
14:49:10
458
4031.0000
CHIX
14:49:23
444
4030.0000
CHIX
14:50:04
378
4029.5000
CHIX
14:52:25
54
4028.5000
CHIX
14:52:26
119
4028.5000
CHIX
14:53:00
100
4028.5000
CHIX
14:53:00
200
4028.5000
CHIX
14:53:00
336
4028.5000
CHIX
14:53:00
6
4032.5000
CHIX
14:56:18
123
4032.5000
CHIX
14:56:19
300
4032.5000
CHIX
14:56:19
35
4032.5000
CHIX
14:56:19
100
4032.0000
CHIX
14:56:43
100
4032.0000
CHIX
14:56:43
23
4031.5000
CHIX
14:56:58
78
4031.5000
CHIX
14:56:58
20
4031.5000
CHIX
14:56:58
270
4031.5000
CHIX
14:57:31
68
4031.5000
CHIX
14:57:31
25
4031.0000
CHIX
14:57:41
387
4031.0000
CHIX
14:57:41
27
4032.0000
CHIX
14:59:07
427
4032.0000
CHIX
14:59:07
248
4031.5000
CHIX
14:59:14
200
4031.5000
CHIX
14:59:14
283
4031.5000
CHIX
15:00:11
6
4031.5000
CHIX
15:00:15
149
4031.5000
CHIX
15:00:15
388
4033.5000
CHIX
15:01:02
171
4032.0000
CHIX
15:01:59
37
4032.0000
CHIX
15:01:59
173
4032.0000
CHIX
15:01:59
79
4032.0000
CHIX
15:01:59
376
4033.0000
CHIX
15:03:40
9
4033.0000
CHIX
15:03:40
100
4031.0000
CHIX
15:03:55
407
4034.5000
CHIX
15:04:44
423
4035.0000
CHIX
15:05:26
397
4037.0000
CHIX
15:06:59
379
4036.0000
CHIX
15:08:18
401
4035.5000
CHIX
15:08:37
5
4035.5000
CHIX
15:08:37
358
4035.0000
CHIX
15:10:00
71
4035.0000
CHIX
15:10:00
371
4035.0000
CHIX
15:11:17
414
4034.5000
CHIX
15:11:47
47
4038.5000
CHIX
15:14:23
234
4038.5000
CHIX
15:14:33
211
4038.5000
CHIX
15:14:33
26
4038.5000
CHIX
15:14:33
130
4038.0000
CHIX
15:14:34
116
4038.0000
CHIX
15:14:34
172
4038.0000
CHIX
15:14:34
73
4038.0000
CHIX
15:14:34
49
4038.0000
CHIX
15:14:34
446
4036.5000
CHIX
15:15:09
428
4035.5000
CHIX
15:16:49
454
4034.0000
CHIX
15:17:19
381
4031.0000
CHIX
15:19:13
205
4030.0000
CHIX
15:19:16
203
4030.0000
CHIX
15:19:16
354
4035.0000
CHIX
15:21:57
107
4035.0000
CHIX
15:21:57
141
4035.0000
CHIX
15:22:17
68
4035.0000
CHIX
15:22:17
25
4035.0000
CHIX
15:22:17
212
4035.0000
CHIX
15:22:17
256
4035.0000
CHIX
15:23:07
132
4035.0000
CHIX
15:23:13
330
4033.0000
CHIX
15:24:04
78
4033.0000
CHIX
15:24:04
157
4034.0000
CHIX
15:25:09
234
4034.0000
CHIX
15:25:09
25
4034.0000
CHIX
15:25:09
437
4035.0000
CHIX
15:27:03
405
4035.5000
CHIX
15:27:55
458
4036.5000
CHIX
15:29:02
407
4035.5000
CHIX
15:30:02
2
4035.5000
CHIX
15:30:02
426
4033.0000
CHIX
15:31:27
35
4033.0000
CHIX
15:31:27
76
4032.0000
CHIX
15:32:53
307
4032.0000
CHIX
15:33:00
22
4032.0000
CHIX
15:33:00
132
4032.0000
CHIX
15:33:05
23
4032.0000
CHIX
15:33:05
73
4034.0000
CHIX
15:34:52
370
4034.0000
CHIX
15:34:54
48
4034.0000
CHIX
15:34:54
258
4034.0000
CHIX
15:34:54
23
4034.0000
CHIX
15:34:54
39
4034.0000
CHIX
15:34:54
462
4035.5000
CHIX
15:35:41
148
4031.5000
CHIX
15:38:02
226
4031.5000
CHIX
15:38:02
30
4031.0000
CHIX
15:38:05
416
4031.0000
CHIX
15:38:28
70
4030.5000
CHIX
15:40:14
199
4031.0000
CHIX
15:40:47
100
4031.0000
CHIX
15:40:47
100
4031.0000
CHIX
15:40:47
458
4031.0000
CHIX
15:40:47
36
4030.5000
CHIX
15:41:40
222
4033.0000
CHIX
15:43:17
200
4033.0000
CHIX
15:43:17
415
4033.0000
CHIX
15:43:17
389
4035.0000
CHIX
15:45:50
50
4035.0000
CHIX
15:45:50
434
4035.0000
CHIX
15:45:50
428
4035.5000
CHIX
15:47:08
428
4035.5000
CHIX
15:48:28
91
4035.5000
CHIX
15:48:28
288
4035.5000
CHIX
15:48:28
148
4035.0000
CHIX
15:50:01
446
4037.0000
CHIX
15:50:46
436
4038.0000
CHIX
15:51:19
115
4037.5000
CHIX
15:53:04
285
4037.5000
CHIX
15:53:04
411
4036.5000
CHIX
15:53:07
390
4036.0000
CHIX
15:54:52
397
4036.0000
CHIX
15:54:52
98
4036.5000
CHIX
15:56:15
296
4036.5000
CHIX
15:56:15
47
4038.0000
CHIX
15:58:26
465
4038.0000
CHIX
15:58:26
433
4037.5000
CHIX
15:58:28
458
4037.0000
CHIX
15:59:42
457
4036.5000
CHIX
16:00:10
460
4036.0000
CHIX
16:01:49
397
4034.5000
CHIX
16:02:19
420
4032.5000
CHIX
16:04:02
407
4033.0000
CHIX
16:04:43
428
4032.0000
CHIX
16:05:29
378
4031.0000
CHIX
16:06:14
197
4033.5000
CHIX
16:08:28
388
4034.0000
CHIX
16:08:28
431
4033.0000
CHIX
16:08:42
422
4033.0000
CHIX
16:09:34
213
4036.5000
CHIX
16:11:42
175
4036.5000
CHIX
16:11:42
411
4035.5000
CHIX
16:12:13
419
4038.0000
CHIX
16:13:56
27
4038.0000
CHIX
16:13:56
1
4039.0000
CHIX
16:14:51
421
4039.0000
CHIX
16:14:54
76
4039.5000
CHIX
16:15:23
122
4039.5000
CHIX
16:15:23
56
4039.5000
CHIX
16:15:23
40
4039.5000
CHIX
16:15:23
382
4039.0000
CHIX
16:15:28
399
4038.5000
CHIX
16:15:33
207
4038.5000
CHIX
16:17:01
40
4038.5000
CHIX
16:17:01
198
4038.5000
CHIX
16:17:03
402
4040.0000
CHIX
16:18:44
300
4040.0000
CHIX
16:18:44
41
4039.5000
CHIX
16:18:54
188
4039.5000
CHIX
16:18:57
55
4039.5000
CHIX
16:18:58
8
4039.5000
CHIX
16:19:04
5
4039.5000
CHIX
16:19:05
85
4039.5000
CHIX
16:19:05
300
4040.0000
CHIX
16:21:19
92
4040.0000
CHIX
16:21:20
99
4040.0000
CHIX
16:21:20
472
4040.0000
CHIX
16:21:21
182
4039.5000
CHIX
16:22:05
273
4039.5000
CHIX
16:22:05
100
4039.5000
CHIX
16:22:49
100
4039.5000
CHIX
16:22:49
130
4039.5000
CHIX
16:22:49
874
4041.0000
CHIX
16:24:14
11
4041.0000
CHIX
16:24:14
62
4041.0000
CHIX
16:24:14
424
4041.0000
CHIX
16:24:40
63
4041.0000
CHIX
16:25:26
100
4041.0000
CHIX
16:25:26
225
4041.0000
CHIX
16:25:26
419
4041.5000
CHIX
16:25:36
436
4042.5000
CHIX
16:26:23
100
4042.0000
CHIX
16:27:00
80
4042.0000
CHIX
16:27:00
50
4042.0000
CHIX
16:27:00
50
4042.0000
CHIX
16:27:00
405
4042.0000
CHIX
16:27:00
50
4041.0000
CHIX
16:27:35
57
4041.0000
CHIX
16:27:47
175
4041.0000
CHIX
16:27:47
90
4041.0000
CHIX
16:27:47
50
4041.0000
CHIX
16:27:47
658
4041.0000
CHIX
16:27:47
50
4041.0000
CHIX
16:27:47
591
4041.0000
CHIX
16:28:42
238
4041.5000
CHIX
16:29:02
11
4041.5000
CHIX
16:29:02
50
4041.5000
CHIX
16:29:02
50
4041.5000
CHIX
16:29:02
428
4074.0000
LSE
08:08:41
348
4073.5000
LSE
08:08:44
343
4076.0000
LSE
08:09:07
344
4074.5000
LSE
08:09:13
333
4074.5000
LSE
08:09:13
387
4075.0000
LSE
08:09:13
367
4073.5000
LSE
08:09:33
520
4073.5000
LSE
08:09:33
383
4074.0000
LSE
08:10:17
403
4073.5000
LSE
08:10:25
473
4073.5000
LSE
08:10:25
173
4073.0000
LSE
08:10:28
188
4073.0000
LSE
08:10:28
360
4076.5000
LSE
08:12:28
150
4076.5000
LSE
08:12:28
402
4077.0000
LSE
08:12:28
344
4077.0000
LSE
08:12:28
31
4074.5000
LSE
08:12:46
337
4074.5000
LSE
08:12:46
31
4074.5000
LSE
08:12:46
392
4075.0000
LSE
08:12:46
150
4075.5000
LSE
08:12:46
179
4075.5000
LSE
08:12:46
242
4074.0000
LSE
08:12:49
150
4074.0000
LSE
08:12:49
95
4076.5000
LSE
08:13:15
60
4076.5000
LSE
08:13:15
315
4076.5000
LSE
08:13:15
180
4078.0000
LSE
08:13:16
387
4078.5000
LSE
08:13:16
380
4078.0000
LSE
08:13:16
54
4078.0000
LSE
08:13:16
372
4079.0000
LSE
08:13:18
240
4079.5000
LSE
08:13:22
637
4079.5000
LSE
08:13:22
226
4079.5000
LSE
08:13:24
69
4079.5000
LSE
08:13:24
85
4079.5000
LSE
08:13:24
145
4079.5000
LSE
08:13:24
5
4079.5000
LSE
08:13:24
96
4079.5000
LSE
08:13:26
150
4079.5000
LSE
08:13:26
314
4079.5000
LSE
08:13:26
364
4079.0000
LSE
08:13:26
352
4079.0000
LSE
08:13:37
510
4079.0000
LSE
08:13:37
533
4078.0000
LSE
08:13:42
44
4077.0000
LSE
08:14:05
325
4077.0000
LSE
08:14:05
150
4077.0000
LSE
08:14:05
601
4077.5000
LSE
08:14:05
389
4078.0000
LSE
08:14:05
373
4078.0000
LSE
08:14:05
394
4075.5000
LSE
08:14:08
430
4076.0000
LSE
08:14:08
147
4074.0000
LSE
08:14:20
200
4074.0000
LSE
08:14:20
360
4073.0000
LSE
08:14:44
136
4077.5000
LSE
08:15:44
198
4077.5000
LSE
08:15:44
268
4077.5000
LSE
08:15:51
409
4078.0000
LSE
08:15:58
311
4079.0000
LSE
08:16:09
41
4079.0000
LSE
08:16:09
388
4079.0000
LSE
08:16:09
41
4079.0000
LSE
08:16:09
337
4079.0000
LSE
08:16:09
167
4079.0000
LSE
08:16:09
41
4079.0000
LSE
08:16:11
38
4080.0000
LSE
08:16:28
63
4080.0000
LSE
08:16:28
47
4080.0000
LSE
08:16:28
200
4080.5000
LSE
08:16:28
150
4080.5000
LSE
08:16:28
184
4080.5000
LSE
08:16:28
615
4080.0000
LSE
08:16:28
385
4079.5000
LSE
08:16:28
380
4079.0000
LSE
08:16:31
11
4079.0000
LSE
08:16:31
64
4079.0000
LSE
08:16:31
153
4079.0000
LSE
08:16:31
167
4079.0000
LSE
08:16:31
217
4079.0000
LSE
08:16:31
100
4079.0000
LSE
08:16:31
46
4079.0000
LSE
08:16:31
317
4078.5000
LSE
08:16:41
14
4078.5000
LSE
08:16:41
343
4077.0000
LSE
08:16:45
342
4077.5000
LSE
08:16:45
255
4075.5000
LSE
08:16:57
150
4075.5000
LSE
08:16:57
381
4075.5000
LSE
08:16:57
194
4076.5000
LSE
08:17:18
183
4076.5000
LSE
08:17:18
194
4076.5000
LSE
08:17:18
186
4076.5000
LSE
08:17:18
64
4076.5000
LSE
08:17:18
288
4076.5000
LSE
08:17:18
387
4077.5000
LSE
08:17:20
150
4077.5000
LSE
08:17:20
16
4077.5000
LSE
08:17:20
398
4077.0000
LSE
08:17:20
663
4077.5000
LSE
08:17:20
150
4076.5000
LSE
08:17:24
208
4076.5000
LSE
08:17:24
609
4076.5000
LSE
08:17:24
361
4075.0000
LSE
08:18:04
258
4075.5000
LSE
08:18:04
169
4075.5000
LSE
08:18:04
231
4076.5000
LSE
08:18:04
210
4076.5000
LSE
08:18:04
150
4076.5000
LSE
08:18:04
812
4077.0000
LSE
08:18:04
416
4077.5000
LSE
08:18:04
25
4075.5000
LSE
08:19:25
180
4075.5000
LSE
08:19:25
180
4075.5000
LSE
08:19:25
260
4075.5000
LSE
08:19:25
150
4075.0000
LSE
08:19:25
8
4075.5000
LSE
08:19:25
220
4075.0000
LSE
08:19:25
150
4075.0000
LSE
08:19:25
362
4075.5000
LSE
08:19:25
446
4076.5000
LSE
08:20:33
656
4084.0000
LSE
08:21:59
244
4083.5000
LSE
08:22:01
150
4083.5000
LSE
08:22:01
332
4083.5000
LSE
08:22:01
378
4083.5000
LSE
08:22:01
246
4083.0000
LSE
08:22:05
153
4083.0000
LSE
08:22:05
361
4084.0000
LSE
08:22:54
187
4084.0000
LSE
08:22:54
150
4083.5000
LSE
08:22:54
92
4084.0000
LSE
08:22:54
187
4084.0000
LSE
08:22:54
200
4084.0000
LSE
08:22:54
450
4084.0000
LSE
08:22:54
365
4082.5000
LSE
08:23:29
337
4083.0000
LSE
08:23:29
351
4081.5000
LSE
08:24:43
158
4080.5000
LSE
08:24:56
200
4080.5000
LSE
08:24:56
182
4080.0000
LSE
08:24:56
176
4080.0000
LSE
08:24:56
320
4078.5000
LSE
08:25:35
352
4079.5000
LSE
08:25:35
15
4078.5000
LSE
08:25:40
388
4078.0000
LSE
08:26:05
379
4076.0000
LSE
08:26:48
1
4076.5000
LSE
08:28:01
200
4076.5000
LSE
08:28:01
150
4076.5000
LSE
08:28:01
345
4077.0000
LSE
08:28:01
402
4076.5000
LSE
08:28:38
237
4076.0000
LSE
08:28:39
113
4076.0000
LSE
08:28:39
162
4075.5000
LSE
08:29:18
185
4075.5000
LSE
08:29:18
27
4076.0000
LSE
08:30:57
150
4076.0000
LSE
08:30:57
179
4076.0000
LSE
08:30:57
23
4076.0000
LSE
08:30:57
150
4076.0000
LSE
08:30:57
180
4076.0000
LSE
08:30:57
397
4076.5000
LSE
08:30:57
392
4076.5000
LSE
08:30:57
399
4078.5000
LSE
08:33:55
372
4078.5000
LSE
08:33:55
348
4079.0000
LSE
08:35:01
372
4080.0000
LSE
08:35:29
18
4081.0000
LSE
08:36:49
50
4081.0000
LSE
08:36:49
50
4081.0000
LSE
08:36:49
314
4081.0000
LSE
08:36:49
484
4080.5000
LSE
08:36:49
26
4079.5000
LSE
08:36:58
314
4079.5000
LSE
08:36:58
377
4079.5000
LSE
08:36:58
335
4081.0000
LSE
08:37:51
384
4080.5000
LSE
08:37:54
292
4081.0000
LSE
08:38:26
107
4081.0000
LSE
08:38:36
406
4081.0000
LSE
08:39:16
659
4082.5000
LSE
08:39:41
50
4083.5000
LSE
08:40:11
43
4083.5000
LSE
08:40:11
56
4085.0000
LSE
08:40:48
54
4085.5000
LSE
08:41:02
10
4085.5000
LSE
08:41:25
314
4085.5000
LSE
08:41:25
150
4085.5000
LSE
08:41:25
140
4085.5000
LSE
08:41:25
254
4085.5000
LSE
08:41:25
524
4085.5000
LSE
08:41:25
196
4085.5000
LSE
08:41:25
400
4085.5000
LSE
08:41:25
335
4085.0000
LSE
08:41:37
384
4084.0000
LSE
08:41:40
388
4081.5000
LSE
08:42:19
339
4082.5000
LSE
08:42:19
340
4079.0000
LSE
08:42:53
382
4078.5000
LSE
08:43:17
189
4077.5000
LSE
08:43:30
163
4077.5000
LSE
08:43:30
273
4074.0000
LSE
08:44:33
68
4074.0000
LSE
08:44:33
283
4072.5000
LSE
08:44:37
83
4072.5000
LSE
08:44:37
398
4068.5000
LSE
08:45:57
55
4068.5000
LSE
08:47:05
256
4068.5000
LSE
08:47:05
55
4068.5000
LSE
08:47:05
46
4068.5000
LSE
08:47:18
50
4068.5000
LSE
08:47:18
50
4068.5000
LSE
08:47:18
71
4068.5000
LSE
08:47:18
150
4068.5000
LSE
08:47:18
337
4067.5000
LSE
08:47:38
340
4067.0000
LSE
08:47:53
376
4066.5000
LSE
08:48:22
357
4065.0000
LSE
08:48:52
399
4064.5000
LSE
08:49:05
44
4064.0000
LSE
08:49:25
52
4064.0000
LSE
08:49:25
150
4064.0000
LSE
08:49:25
50
4064.0000
LSE
08:49:25
50
4064.0000
LSE
08:49:25
381
4064.0000
LSE
08:49:25
319
4064.0000
LSE
08:50:10
44
4064.0000
LSE
08:50:10
398
4063.0000
LSE
08:51:22
77
4064.0000
LSE
08:51:51
62
4064.0000
LSE
08:51:51
190
4064.0000
LSE
08:51:51
350
4064.0000
LSE
08:51:51
39
4064.0000
LSE
08:51:51
125
4064.0000
LSE
08:53:16
272
4064.0000
LSE
08:53:16
417
4064.0000
LSE
08:53:16
25
4064.0000
LSE
08:53:27
307
4064.0000
LSE
08:53:27
265
4064.0000
LSE
08:53:27
120
4064.0000
LSE
08:53:27
339
4063.5000
LSE
08:53:36
69
4062.0000
LSE
08:53:41
150
4065.0000
LSE
08:55:01
610
4065.5000
LSE
08:55:01
354
4065.5000
LSE
08:55:01
289
4065.0000
LSE
08:55:04
96
4065.0000
LSE
08:55:05
5
4065.0000
LSE
08:55:26
50
4065.0000
LSE
08:55:26
150
4065.0000
LSE
08:55:26
71
4065.0000
LSE
08:55:26
315
4065.0000
LSE
08:55:26
674
4065.0000
LSE
08:55:26
50
4064.0000
LSE
08:55:30
50
4064.0000
LSE
08:55:30
71
4064.0000
LSE
08:55:30
200
4064.0000
LSE
08:55:30
360
4064.5000
LSE
08:55:30
141
4065.5000
LSE
08:56:17
200
4065.5000
LSE
08:56:17
226
4065.0000
LSE
08:56:19
147
4065.0000
LSE
08:56:19
364
4064.5000
LSE
08:56:44
397
4064.0000
LSE
08:56:59
382
4066.5000
LSE
08:58:34
383
4066.0000
LSE
08:58:39
15
4066.0000
LSE
08:58:39
23
4066.0000
LSE
08:58:39
204
4066.0000
LSE
08:58:39
137
4066.0000
LSE
08:58:39
291
4065.0000
LSE
08:59:58
85
4065.0000
LSE
08:59:58
263
4065.0000
LSE
08:59:58
94
4065.0000
LSE
08:59:58
367
4065.0000
LSE
09:00:24
27
4064.5000
LSE
09:01:06
150
4064.5000
LSE
09:01:06
192
4064.5000
LSE
09:01:06
192
4064.5000
LSE
09:01:06
182
4064.5000
LSE
09:01:06
248
4063.5000
LSE
09:01:11
133
4063.5000
LSE
09:01:11
241
4061.5000
LSE
09:02:02
96
4061.5000
LSE
09:02:02
364
4063.0000
LSE
09:03:35
247
4062.0000
LSE
09:03:43
94
4062.0000
LSE
09:03:43
248
4061.0000
LSE
09:03:45
161
4061.0000
LSE
09:03:45
349
4063.5000
LSE
09:05:33
24
4063.5000
LSE
09:05:33
308
4062.5000
LSE
09:05:48
352
4064.0000
LSE
09:06:51
251
4063.0000
LSE
09:07:17
127
4063.0000
LSE
09:07:17
392
4063.0000
LSE
09:07:33
137
4062.5000
LSE
09:07:34
267
4062.5000
LSE
09:07:35
185
4062.0000
LSE
09:07:41
165
4062.0000
LSE
09:07:41
5
4062.0000
LSE
09:07:42
350
4062.0000
LSE
09:09:11
132
4061.5000
LSE
09:09:15
237
4061.5000
LSE
09:09:15
354
4060.5000
LSE
09:09:31
364
4060.0000
LSE
09:09:51
40
4059.0000
LSE
09:09:53
350
4059.0000
LSE
09:09:53
378
4061.0000
LSE
09:11:34
178
4060.5000
LSE
09:11:41
166
4060.5000
LSE
09:12:10
14
4059.5000
LSE
09:12:51
50
4059.5000
LSE
09:12:51
316
4059.5000
LSE
09:12:51
357
4059.5000
LSE
09:12:51
6
4059.5000
LSE
09:12:51
268
4059.5000
LSE
09:14:17
107
4059.5000
LSE
09:14:17
2
4060.5000
LSE
09:15:55
72
4060.5000
LSE
09:15:55
50
4060.5000
LSE
09:15:55
150
4060.5000
LSE
09:15:55
50
4060.5000
LSE
09:15:55
50
4060.5000
LSE
09:15:55
42
4060.0000
LSE
09:15:55
50
4060.0000
LSE
09:15:55
220
4060.0000
LSE
09:15:55
72
4060.0000
LSE
09:15:55
389
4060.5000
LSE
09:15:55
399
4060.0000
LSE
09:17:31
333
4059.5000
LSE
09:17:38
359
4058.5000
LSE
09:18:37
243
4059.5000
LSE
09:19:56
126
4059.5000
LSE
09:19:56
320
4059.0000
LSE
09:20:05
130
4059.0000
LSE
09:20:05
351
4058.0000
LSE
09:20:16
51
4057.0000
LSE
09:20:46
332
4057.0000
LSE
09:20:46
403
4059.0000
LSE
09:23:07
116
4058.5000
LSE
09:23:36
172
4058.5000
LSE
09:23:36
116
4058.5000
LSE
09:23:36
188
4058.5000
LSE
09:24:50
72
4058.5000
LSE
09:24:50
160
4058.5000
LSE
09:24:50
50
4058.5000
LSE
09:24:50
22
4058.5000
LSE
09:24:50
44
4058.5000
LSE
09:24:50
299
4058.5000
LSE
09:24:50
62
4058.5000
LSE
09:24:50
389
4057.5000
LSE
09:25:18
368
4058.5000
LSE
09:25:18
396
4057.0000
LSE
09:25:19
321
4054.5000
LSE
09:25:39
21
4054.5000
LSE
09:25:39
315
4054.0000
LSE
09:27:01
20
4054.0000
LSE
09:27:01
142
4053.0000
LSE
09:27:07
242
4053.0000
LSE
09:27:07
110
4052.0000
LSE
09:27:39
50
4052.0000
LSE
09:27:39
190
4052.0000
LSE
09:27:39
408
4052.0000
LSE
09:27:39
346
4051.0000
LSE
09:28:07
60
4051.0000
LSE
09:28:07
381
4050.5000
LSE
09:28:36
214
4050.0000
LSE
09:29:36
157
4050.0000
LSE
09:29:36
378
4051.5000
LSE
09:29:36
268
4049.5000
LSE
09:30:00
80
4049.5000
LSE
09:30:00
352
4048.5000
LSE
09:30:47
399
4047.5000
LSE
09:30:51
383
4047.5000
LSE
09:31:54
50
4048.5000
LSE
09:32:23
101
4048.5000
LSE
09:32:23
50
4048.5000
LSE
09:32:23
72
4048.5000
LSE
09:32:23
86
4048.5000
LSE
09:32:23
316
4048.5000
LSE
09:32:23
49
4048.5000
LSE
09:32:23
345
4048.5000
LSE
09:32:23
398
4046.5000
LSE
09:32:36
336
4046.0000
LSE
09:33:04
403
4045.5000
LSE
09:33:28
363
4045.0000
LSE
09:34:45
352
4044.5000
LSE
09:36:01
342
4042.5000
LSE
09:36:06
50
4042.5000
LSE
09:36:06
50
4042.5000
LSE
09:36:06
385
4043.5000
LSE
09:36:06
335
4041.5000
LSE
09:36:09
179
4046.0000
LSE
09:38:04
179
4046.0000
LSE
09:38:04
279
4046.0000
LSE
09:38:04
329
4045.5000
LSE
09:38:07
384
4045.5000
LSE
09:38:07
363
4045.0000
LSE
09:38:31
363
4045.0000
LSE
09:38:31
377
4045.0000
LSE
09:38:31
403
4043.5000
LSE
09:38:59
397
4041.0000
LSE
09:39:09
85
4040.0000
LSE
09:39:40
150
4040.0000
LSE
09:39:40
50
4040.0000
LSE
09:39:40
50
4040.0000
LSE
09:39:40
362
4040.0000
LSE
09:39:40
526
4043.5000
LSE
09:41:43
184
4042.5000
LSE
09:41:47
391
4042.5000
LSE
09:41:50
408
4042.0000
LSE
09:42:07
356
4044.0000
LSE
09:44:23
351
4044.0000
LSE
09:44:23
72
4042.5000
LSE
09:45:36
50
4042.5000
LSE
09:45:36
150
4043.0000
LSE
09:45:36
72
4043.0000
LSE
09:45:36
50
4043.0000
LSE
09:45:36
50
4043.0000
LSE
09:45:36
50
4043.0000
LSE
09:45:36
50
4043.0000
LSE
09:45:36
37
4043.0000
LSE
09:45:36
450
4043.5000
LSE
09:45:36
97
4042.5000
LSE
09:46:22
462
4042.0000
LSE
09:46:56
395
4042.5000
LSE
09:46:56
270
4042.5000
LSE
09:46:56
349
4041.5000
LSE
09:47:26
10
4041.5000
LSE
09:47:26
83
4043.0000
LSE
09:48:31
319
4043.0000
LSE
09:48:31
349
4042.5000
LSE
09:48:55
31
4041.0000
LSE
09:49:17
373
4041.0000
LSE
09:49:38
390
4040.0000
LSE
09:50:02
406
4039.5000
LSE
09:50:16
311
4038.5000
LSE
09:50:20
74
4038.5000
LSE
09:50:20
49
4037.0000
LSE
09:50:28
100
4037.0000
LSE
09:50:28
167
4037.0000
LSE
09:50:28
41
4037.0000
LSE
09:50:28
400
4040.0000
LSE
09:52:01
20
4039.5000
LSE
09:52:33
415
4041.5000
LSE
09:54:40
395
4041.5000
LSE
09:54:40
405
4041.5000
LSE
09:55:16
386
4041.5000
LSE
09:55:16
49
4041.5000
LSE
09:55:16
38
4041.0000
LSE
09:55:20
150
4041.0000
LSE
09:55:20
147
4041.0000
LSE
09:55:20
395
4041.0000
LSE
09:55:20
50
4043.0000
LSE
09:58:37
72
4043.0000
LSE
09:58:37
220
4043.0000
LSE
09:58:37
50
4043.0000
LSE
09:58:37
122
4043.0000
LSE
09:58:37
388
4043.0000
LSE
09:58:37
381
4043.0000
LSE
09:58:37
198
4043.5000
LSE
09:59:24
156
4043.5000
LSE
09:59:24
13
4043.5000
LSE
09:59:24
227
4043.0000
LSE
10:00:13
155
4043.0000
LSE
10:00:13
24
4043.0000
LSE
10:00:13
342
4042.5000
LSE
10:00:17
387
4042.0000
LSE
10:00:44
173
4043.5000
LSE
10:01:36
279
4045.0000
LSE
10:03:02
102
4045.0000
LSE
10:03:02
50
4043.0000
LSE
10:03:55
50
4043.0000
LSE
10:03:55
150
4043.0000
LSE
10:03:55
31
4043.5000
LSE
10:03:55
50
4043.0000
LSE
10:03:55
50
4043.0000
LSE
10:03:55
19
4043.5000
LSE
10:03:55
50
4043.5000
LSE
10:03:55
50
4043.5000
LSE
10:03:55
317
4043.5000
LSE
10:03:55
339
4043.5000
LSE
10:03:55
381
4043.5000
LSE
10:03:55
78
4043.0000
LSE
10:04:28
307
4043.0000
LSE
10:04:28
346
4043.0000
LSE
10:04:56
348
4042.5000
LSE
10:05:53
343
4042.0000
LSE
10:06:59
293
4041.0000
LSE
10:07:01
67
4041.0000
LSE
10:07:01
364
4041.5000
LSE
10:07:01
339
4041.5000
LSE
10:07:48
42
4041.0000
LSE
10:07:55
353
4041.0000
LSE
10:07:55
357
4041.5000
LSE
10:08:13
384
4039.5000
LSE
10:09:06
351
4041.0000
LSE
10:10:47
349
4041.0000
LSE
10:10:47
390
4042.5000
LSE
10:11:22
393
4041.5000
LSE
10:11:47
227
4041.5000
LSE
10:13:19
183
4041.5000
LSE
10:13:19
50
4041.5000
LSE
10:13:19
460
4041.5000
LSE
10:13:19
407
4041.0000
LSE
10:13:37
328
4041.0000
LSE
10:13:37
80
4041.0000
LSE
10:13:37
280
4040.5000
LSE
10:15:07
344
4040.5000
LSE
10:15:10
62
4040.5000
LSE
10:15:10
361
4040.0000
LSE
10:15:37
428
4041.5000
LSE
10:18:22
111
4041.5000
LSE
10:18:22
264
4041.5000
LSE
10:19:10
50
4041.5000
LSE
10:19:10
152
4041.5000
LSE
10:19:10
306
4041.5000
LSE
10:19:10
99
4041.5000
LSE
10:19:10
666
4042.5000
LSE
10:21:22
338
4042.5000
LSE
10:21:46
465
4042.0000
LSE
10:22:03
363
4042.5000
LSE
10:23:42
50
4042.5000
LSE
10:23:42
50
4042.5000
LSE
10:23:42
148
4042.5000
LSE
10:23:42
287
4042.5000
LSE
10:23:42
435
4042.5000
LSE
10:23:42
249
4042.0000
LSE
10:23:51
160
4042.0000
LSE
10:23:51
197
4042.5000
LSE
10:25:09
190
4042.5000
LSE
10:25:09
28
4042.0000
LSE
10:25:53
160
4042.0000
LSE
10:25:53
150
4042.0000
LSE
10:25:53
50
4042.0000
LSE
10:25:53
127
4042.0000
LSE
10:25:53
220
4042.0000
LSE
10:25:53
382
4042.0000
LSE
10:25:53
367
4041.5000
LSE
10:27:09
50
4041.0000
LSE
10:28:43
76
4041.0000
LSE
10:28:43
338
4041.5000
LSE
10:30:00
15
4041.5000
LSE
10:30:00
328
4044.0000
LSE
10:31:04
376
4044.0000
LSE
10:31:04
405
4044.0000
LSE
10:31:04
21
4046.5000
LSE
10:32:02
263
4046.5000
LSE
10:32:03
55
4046.5000
LSE
10:32:03
519
4046.0000
LSE
10:32:04
348
4046.0000
LSE
10:32:04
240
4045.5000
LSE
10:32:11
128
4045.5000
LSE
10:32:11
250
4045.0000
LSE
10:32:17
70
4045.0000
LSE
10:32:21
48
4045.0000
LSE
10:32:21
25
4044.0000
LSE
10:32:42
291
4044.0000
LSE
10:32:42
28
4044.0000
LSE
10:32:42
150
4043.5000
LSE
10:33:09
126
4042.5000
LSE
10:33:40
270
4042.5000
LSE
10:33:40
133
4044.5000
LSE
10:34:21
206
4044.5000
LSE
10:34:21
370
4044.5000
LSE
10:36:21
378
4044.5000
LSE
10:36:21
400
4043.5000
LSE
10:36:50
351
4043.5000
LSE
10:37:19
348
4044.0000
LSE
10:39:55
379
4044.0000
LSE
10:40:15
422
4044.0000
LSE
10:40:15
21
4044.0000
LSE
10:40:15
231
4045.0000
LSE
10:41:20
135
4045.0000
LSE
10:41:20
125
4045.0000
LSE
10:41:20
101
4045.0000
LSE
10:41:20
11
4045.0000
LSE
10:41:21
113
4045.0000
LSE
10:41:21
11
4045.0000
LSE
10:41:21
401
4044.5000
LSE
10:41:39
145
4044.0000
LSE
10:41:42
247
4044.0000
LSE
10:41:42
406
4043.5000
LSE
10:41:46
284
4042.0000
LSE
10:42:24
84
4042.0000
LSE
10:42:24
381
4041.5000
LSE
10:42:27
339
4040.5000
LSE
10:43:24
373
4040.0000
LSE
10:44:01
376
4039.0000
LSE
10:45:55
412
4038.0000
LSE
10:46:05
2
4038.0000
LSE
10:46:05
86
4037.5000
LSE
10:47:03
44
4037.5000
LSE
10:47:03
262
4037.5000
LSE
10:47:03
303
4037.5000
LSE
10:47:03
81
4037.5000
LSE
10:47:03
91
4037.0000
LSE
10:47:26
295
4037.0000
LSE
10:47:26
348
4036.5000
LSE
10:47:51
24
4037.0000
LSE
10:49:10
105
4037.0000
LSE
10:49:10
20
4037.0000
LSE
10:49:10
56
4037.0000
LSE
10:49:10
150
4037.0000
LSE
10:49:10
58
4037.0000
LSE
10:49:14
58
4037.0000
LSE
10:49:14
20
4037.0000
LSE
10:49:14
396
4038.0000
LSE
10:50:56
269
4039.0000
LSE
10:52:11
95
4039.0000
LSE
10:52:11
279
4039.0000
LSE
10:52:11
137
4039.5000
LSE
10:52:11
50
4039.5000
LSE
10:52:11
265
4039.5000
LSE
10:52:11
49
4039.5000
LSE
10:52:11
59
4039.5000
LSE
10:52:11
150
4039.5000
LSE
10:52:11
101
4039.5000
LSE
10:52:11
17
4039.0000
LSE
10:52:22
44
4039.0000
LSE
10:52:22
86
4039.0000
LSE
10:52:22
177
4039.0000
LSE
10:52:22
255
4039.0000
LSE
10:52:22
386
4041.5000
LSE
10:53:19
208
4041.5000
LSE
10:53:31
384
4041.0000
LSE
10:53:37
367
4041.0000
LSE
10:53:37
333
4041.5000
LSE
10:54:06
361
4041.0000
LSE
10:54:20
440
4041.0000
LSE
10:55:41
140
4040.0000
LSE
10:55:42
56
4040.0000
LSE
10:55:42
175
4040.0000
LSE
10:56:03
67
4039.0000
LSE
10:56:15
317
4039.0000
LSE
10:57:32
55
4039.0000
LSE
10:57:32
50
4039.0000
LSE
10:57:32
50
4039.0000
LSE
10:57:32
50
4039.0000
LSE
10:57:32
150
4039.0000
LSE
10:57:32
50
4039.0000
LSE
10:57:32
241
4039.0000
LSE
10:57:32
299
4039.0000
LSE
10:57:32
126
4039.0000
LSE
10:57:32
285
4040.0000
LSE
10:59:51
377
4039.5000
LSE
11:00:43
365
4039.5000
LSE
11:00:43
150
4041.0000
LSE
11:01:55
243
4041.0000
LSE
11:01:55
211
4041.0000
LSE
11:01:55
20
4041.5000
LSE
11:03:07
50
4041.5000
LSE
11:03:07
12
4041.5000
LSE
11:03:07
50
4041.5000
LSE
11:03:07
50
4041.5000
LSE
11:03:07
156
4041.5000
LSE
11:03:07
733
4041.0000
LSE
11:03:07
483
4042.5000
LSE
11:03:29
496
4042.0000
LSE
11:04:27
265
4041.0000
LSE
11:05:01
236
4041.0000
LSE
11:05:01
104
4041.5000
LSE
11:05:01
398
4041.5000
LSE
11:05:01
111
4040.5000
LSE
11:06:06
292
4040.5000
LSE
11:06:06
40
4040.5000
LSE
11:06:27
344
4040.5000
LSE
11:06:27
415
4039.5000
LSE
11:07:07
461
4041.0000
LSE
11:08:51
403
4041.0000
LSE
11:08:51
474
4040.0000
LSE
11:09:31
217
4040.5000
LSE
11:11:06
217
4040.5000
LSE
11:11:06
217
4040.5000
LSE
11:11:06
217
4040.5000
LSE
11:11:06
346
4040.0000
LSE
11:11:35
469
4039.5000
LSE
11:11:58
456
4038.0000
LSE
11:12:36
345
4039.0000
LSE
11:12:36
115
4037.5000
LSE
11:12:51
258
4037.5000
LSE
11:12:56
369
4036.5000
LSE
11:13:19
379
4035.5000
LSE
11:13:22
385
4036.0000
LSE
11:14:57
346
4035.5000
LSE
11:15:04
496
4040.0000
LSE
11:17:32
50
4039.5000
LSE
11:17:42
150
4039.5000
LSE
11:17:42
50
4039.5000
LSE
11:17:42
142
4039.5000
LSE
11:17:42
517
4039.5000
LSE
11:17:42
376
4039.0000
LSE
11:17:45
393
4040.5000
LSE
11:18:38
134
4040.5000
LSE
11:20:00
247
4040.5000
LSE
11:20:00
10
4040.0000
LSE
11:20:01
98
4040.0000
LSE
11:20:01
122
4040.0000
LSE
11:20:01
62
4040.0000
LSE
11:20:01
54
4040.0000
LSE
11:20:01
342
4040.0000
LSE
11:20:48
37
4040.0000
LSE
11:20:48
402
4041.0000
LSE
11:22:54
319
4041.5000
LSE
11:22:54
47
4041.5000
LSE
11:22:54
336
4040.5000
LSE
11:23:05
201
4042.0000
LSE
11:25:02
369
4041.5000
LSE
11:25:17
517
4041.0000
LSE
11:25:27
357
4041.0000
LSE
11:26:12
37
4041.0000
LSE
11:26:12
54
4040.5000
LSE
11:26:23
149
4040.5000
LSE
11:26:23
184
4040.5000
LSE
11:26:23
437
4042.0000
LSE
11:28:20
14
4042.5000
LSE
11:29:03
181
4042.5000
LSE
11:29:03
150
4042.5000
LSE
11:29:03
50
4042.5000
LSE
11:29:03
476
4042.5000
LSE
11:29:03
371
4044.5000
LSE
11:31:57
410
4044.5000
LSE
11:31:57
102
4044.5000
LSE
11:32:16
400
4044.5000
LSE
11:32:16
40
4044.5000
LSE
11:33:24
348
4044.5000
LSE
11:33:24
335
4044.5000
LSE
11:33:24
35
4044.5000
LSE
11:33:24
397
4044.5000
LSE
11:34:22
228
4044.0000
LSE
11:34:49
153
4044.0000
LSE
11:34:49
402
4044.5000
LSE
11:34:49
194
4044.0000
LSE
11:35:13
167
4044.0000
LSE
11:35:13
398
4044.5000
LSE
11:36:58
394
4044.0000
LSE
11:37:35
196
4043.5000
LSE
11:37:36
157
4043.5000
LSE
11:37:36
354
4043.0000
LSE
11:37:39
365
4044.5000
LSE
11:39:16
407
4044.5000
LSE
11:39:54
330
4044.0000
LSE
11:40:28
394
4045.0000
LSE
11:41:33
392
4044.5000
LSE
11:41:37
329
4043.0000
LSE
11:42:34
220
4042.5000
LSE
11:43:58
358
4042.5000
LSE
11:43:58
408
4042.5000
LSE
11:46:29
373
4042.5000
LSE
11:47:01
52
4042.0000
LSE
11:47:09
341
4042.0000
LSE
11:47:09
349
4041.5000
LSE
11:47:13
351
4040.5000
LSE
11:48:20
733
4044.0000
LSE
11:51:55
609
4043.5000
LSE
11:52:17
109
4043.5000
LSE
11:54:47
396
4043.5000
LSE
11:54:47
398
4043.5000
LSE
11:54:47
277
4043.5000
LSE
11:54:47
112
4043.5000
LSE
11:54:47
72
4043.0000
LSE
11:55:26
273
4043.0000
LSE
11:55:26
14
4044.0000
LSE
11:58:31
150
4044.0000
LSE
11:58:31
50
4044.0000
LSE
11:58:31
50
4044.0000
LSE
11:58:31
162
4044.0000
LSE
11:58:31
50
4044.0000
LSE
11:58:31
50
4044.0000
LSE
11:58:31
378
4044.0000
LSE
11:58:31
334
4044.0000
LSE
11:58:31
24
4044.0000
LSE
11:58:31
62
4044.0000
LSE
11:58:31
377
4044.5000
LSE
11:59:35
345
4044.0000
LSE
11:59:44
378
4043.0000
LSE
11:59:52
39
4043.0000
LSE
11:59:52
365
4043.0000
LSE
12:00:15
337
4043.0000
LSE
12:00:15
405
4043.0000
LSE
12:01:44
349
4042.5000
LSE
12:01:52
402
4042.5000
LSE
12:01:52
116
4041.0000
LSE
12:03:07
252
4041.0000
LSE
12:03:07
8
4041.0000
LSE
12:03:07
356
4041.0000
LSE
12:03:51
417
4043.0000
LSE
12:05:56
368
4043.0000
LSE
12:05:56
410
4042.5000
LSE
12:07:21
74
4042.5000
LSE
12:07:21
50
4042.0000
LSE
12:07:31
50
4042.0000
LSE
12:07:31
24
4042.0000
LSE
12:07:31
50
4042.0000
LSE
12:07:31
1
4042.0000
LSE
12:07:31
210
4042.0000
LSE
12:07:31
126
4042.0000
LSE
12:07:31
50
4042.0000
LSE
12:07:31
190
4042.0000
LSE
12:07:31
526
4042.0000
LSE
12:07:31
364
4041.0000
LSE
12:10:25
494
4040.5000
LSE
12:10:45
371
4040.5000
LSE
12:11:43
371
4039.0000
LSE
12:11:57
390
4040.0000
LSE
12:11:57
278
4038.0000
LSE
12:12:03
114
4038.0000
LSE
12:12:03
365
4038.5000
LSE
12:14:04
340
4040.0000
LSE
12:15:04
357
4040.0000
LSE
12:15:04
396
4039.5000
LSE
12:15:10
114
4039.5000
LSE
12:15:10
153
4039.5000
LSE
12:15:10
106
4039.5000
LSE
12:15:10
373
4040.0000
LSE
12:17:06
47
4039.0000
LSE
12:17:24
115
4039.0000
LSE
12:17:24
340
4039.0000
LSE
12:17:40
185
4039.0000
LSE
12:17:40
342
4038.5000
LSE
12:18:16
10
4038.0000
LSE
12:19:23
50
4038.0000
LSE
12:19:23
50
4038.0000
LSE
12:19:23
283
4038.0000
LSE
12:19:23
364
4038.0000
LSE
12:19:23
385
4035.5000
LSE
12:20:19
395
4036.0000
LSE
12:22:48
51
4036.0000
LSE
12:23:05
50
4036.0000
LSE
12:23:05
50
4036.0000
LSE
12:23:05
150
4036.0000
LSE
12:23:05
50
4036.0000
LSE
12:23:05
415
4036.0000
LSE
12:23:05
79
4035.0000
LSE
12:23:17
269
4034.5000
LSE
12:23:52
120
4034.5000
LSE
12:23:52
405
4034.5000
LSE
12:25:09
354
4035.5000
LSE
12:27:12
150
4035.5000
LSE
12:27:12
260
4035.5000
LSE
12:27:12
345
4035.5000
LSE
12:28:28
222
4034.5000
LSE
12:28:29
175
4034.5000
LSE
12:28:29
401
4035.0000
LSE
12:28:29
51
4035.0000
LSE
12:28:29
284
4035.0000
LSE
12:28:29
67
4035.0000
LSE
12:28:49
275
4035.0000
LSE
12:28:59
470
4036.0000
LSE
12:31:03
51
4035.5000
LSE
12:31:17
318
4035.5000
LSE
12:31:17
45
4036.0000
LSE
12:31:17
50
4036.0000
LSE
12:31:17
50
4036.0000
LSE
12:31:17
50
4036.0000
LSE
12:31:17
180
4036.0000
LSE
12:31:17
355
4036.0000
LSE
12:31:17
375
4034.0000
LSE
12:32:48
397
4034.0000
LSE
12:32:48
361
4036.0000
LSE
12:35:00
43
4036.0000
LSE
12:35:22
46
4036.0000
LSE
12:35:25
100
4036.0000
LSE
12:35:25
397
4036.5000
LSE
12:36:07
813
4039.0000
LSE
12:39:30
264
4039.0000
LSE
12:39:36
132
4039.0000
LSE
12:39:36
454
4038.5000
LSE
12:39:39
15
4038.5000
LSE
12:39:39
44
4039.5000
LSE
12:41:34
50
4039.5000
LSE
12:41:34
50
4039.5000
LSE
12:41:34
50
4039.5000
LSE
12:41:34
150
4039.5000
LSE
12:41:34
16
4039.5000
LSE
12:41:34
50
4039.5000
LSE
12:41:34
152
4039.0000
LSE
12:41:34
120
4039.5000
LSE
12:41:34
161
4039.5000
LSE
12:41:34
34
4039.5000
LSE
12:41:34
359
4039.5000
LSE
12:41:34
514
4039.5000
LSE
12:41:34
410
4041.0000
LSE
12:45:03
179
4041.0000
LSE
12:45:03
336
4040.5000
LSE
12:46:03
453
4040.5000
LSE
12:46:03
466
4040.0000
LSE
12:46:18
338
4039.5000
LSE
12:47:03
40
4039.5000
LSE
12:47:03
339
4039.5000
LSE
12:47:03
67
4038.5000
LSE
12:47:07
179
4038.5000
LSE
12:47:11
154
4038.5000
LSE
12:47:11
44
4038.0000
LSE
12:48:21
355
4040.0000
LSE
12:51:29
210
4040.0000
LSE
12:51:29
400
4040.0000
LSE
12:51:30
115
4040.0000
LSE
12:52:51
115
4040.0000
LSE
12:52:51
287
4040.0000
LSE
12:52:51
704
4040.0000
LSE
12:52:51
405
4038.5000
LSE
12:53:01
195
4039.5000
LSE
12:53:01
202
4039.5000
LSE
12:53:01
405
4038.5000
LSE
12:53:41
372
4037.0000
LSE
12:54:26
329
4038.5000
LSE
12:57:03
330
4038.5000
LSE
12:57:03
50
4039.0000
LSE
12:58:35
150
4039.0000
LSE
12:58:35
50
4039.0000
LSE
12:58:35
50
4039.0000
LSE
12:58:35
62
4038.5000
LSE
12:58:35
495
4039.0000
LSE
12:59:49
389
4039.0000
LSE
12:59:49
381
4038.5000
LSE
12:59:57
386
4038.0000
LSE
13:00:00
383
4037.5000
LSE
13:00:39
859
4040.0000
LSE
13:03:22
15
4040.0000
LSE
13:04:21
299
4040.0000
LSE
13:04:21
358
4040.0000
LSE
13:04:21
216
4040.0000
LSE
13:04:21
471
4039.5000
LSE
13:04:59
50
4039.0000
LSE
13:06:08
50
4039.0000
LSE
13:06:08
150
4039.0000
LSE
13:06:08
154
4039.0000
LSE
13:06:08
363
4039.0000
LSE
13:06:08
443
4039.5000
LSE
13:08:07
357
4040.0000
LSE
13:08:07
380
4039.5000
LSE
13:09:01
410
4040.5000
LSE
13:11:21
393
4041.5000
LSE
13:13:26
491
4041.5000
LSE
13:13:26
397
4041.5000
LSE
13:13:26
364
4041.5000
LSE
13:13:26
400
4039.5000
LSE
13:13:51
382
4039.5000
LSE
13:14:41
452
4039.5000
LSE
13:19:58
371
4039.5000
LSE
13:19:58
406
4039.5000
LSE
13:19:58
379
4039.5000
LSE
13:19:58
721
4039.0000
LSE
13:20:09
208
4038.0000
LSE
13:20:12
176
4038.0000
LSE
13:20:12
1631
4039.5000
LSE
13:24:37
2
4040.0000
LSE
13:25:18
514
4040.0000
LSE
13:25:18
157
4041.5000
LSE
13:25:57
93
4041.5000
LSE
13:25:57
69
4041.5000
LSE
13:25:57
53
4041.5000
LSE
13:25:57
373
4041.0000
LSE
13:26:05
37
4040.0000
LSE
13:26:18
241
4040.0000
LSE
13:26:18
14
4040.0000
LSE
13:26:18
52
4040.0000
LSE
13:26:18
446
4040.5000
LSE
13:26:18
358
4039.0000
LSE
13:26:29
385
4037.5000
LSE
13:27:57
350
4037.0000
LSE
13:29:35
31
4037.5000
LSE
13:31:19
1
4037.5000
LSE
13:31:19
19
4037.5000
LSE
13:31:19
30
4037.5000
LSE
13:31:19
18
4037.5000
LSE
13:31:19
153
4037.5000
LSE
13:31:19
32
4037.5000
LSE
13:31:29
59
4037.5000
LSE
13:31:29
150
4037.0000
LSE
13:31:43
627
4037.0000
LSE
13:31:43
330
4037.0000
LSE
13:31:43
12
4037.5000
LSE
13:33:52
954
4037.5000
LSE
13:33:52
113
4038.0000
LSE
13:34:56
50
4037.0000
LSE
13:36:58
50
4037.0000
LSE
13:36:58
150
4037.0000
LSE
13:36:58
220
4037.0000
LSE
13:36:58
50
4037.0000
LSE
13:36:58
1804
4037.0000
LSE
13:36:58
226
4037.0000
LSE
13:36:58
18
4036.5000
LSE
13:37:59
220
4039.0000
LSE
13:38:50
447
4039.0000
LSE
13:38:50
106
4039.0000
LSE
13:38:50
409
4039.5000
LSE
13:40:03
506
4039.5000
LSE
13:40:03
471
4038.5000
LSE
13:40:30
150
4038.5000
LSE
13:40:30
703
4039.5000
LSE
13:40:30
391
4038.0000
LSE
13:40:36
189
4038.0000
LSE
13:40:36
226
4038.0000
LSE
13:40:36
87
4036.5000
LSE
13:42:50
50
4038.0000
LSE
13:44:05
50
4038.0000
LSE
13:44:05
425
4038.0000
LSE
13:44:05
403
4037.5000
LSE
13:44:32
343
4037.5000
LSE
13:44:32
159
4037.5000
LSE
13:44:32
150
4040.0000
LSE
13:46:59
220
4040.0000
LSE
13:46:59
190
4040.0000
LSE
13:46:59
284
4040.0000
LSE
13:46:59
44
4040.0000
LSE
13:47:13
302
4040.0000
LSE
13:47:13
346
4039.5000
LSE
13:47:21
468
4039.5000
LSE
13:47:21
763
4040.0000
LSE
13:48:39
67
4041.5000
LSE
13:50:03
253
4041.5000
LSE
13:50:43
86
4041.5000
LSE
13:50:43
354
4041.5000
LSE
13:50:43
480
4041.5000
LSE
13:50:43
560
4041.0000
LSE
13:51:01
393
4040.5000
LSE
13:51:21
156
4040.5000
LSE
13:51:21
289
4040.5000
LSE
13:51:21
56
4040.5000
LSE
13:51:21
18
4041.0000
LSE
13:51:21
248
4041.0000
LSE
13:51:21
308
4041.0000
LSE
13:51:21
517
4040.5000
LSE
13:54:03
350
4040.5000
LSE
13:54:03
150
4041.0000
LSE
13:54:03
129
4041.0000
LSE
13:54:03
299
4041.0000
LSE
13:54:03
50
4041.0000
LSE
13:54:03
25
4040.0000
LSE
13:54:33
150
4039.5000
LSE
13:54:33
160
4039.5000
LSE
13:54:33
236
4040.0000
LSE
13:54:33
161
4040.0000
LSE
13:54:33
217
4039.0000
LSE
13:55:10
40
4039.0000
LSE
13:55:10
114
4039.0000
LSE
13:55:10
336
4038.0000
LSE
13:55:18
410
4038.5000
LSE
13:58:34
308
4038.5000
LSE
13:58:34
740
4039.0000
LSE
13:58:34
74
4039.0000
LSE
13:58:34
368
4038.5000
LSE
14:00:20
11
4038.5000
LSE
14:00:20
245
4038.5000
LSE
14:00:26
317
4038.5000
LSE
14:00:26
56
4037.5000
LSE
14:00:27
399
4038.0000
LSE
14:00:27
211
4038.0000
LSE
14:00:27
331
4037.5000
LSE
14:00:41
106
4037.5000
LSE
14:00:41
938
4037.5000
LSE
14:01:58
327
4037.5000
LSE
14:02:58
1026
4038.5000
LSE
14:03:34
220
4038.0000
LSE
14:03:43
89
4038.5000
LSE
14:03:57
185
4038.5000
LSE
14:04:13
341
4038.5000
LSE
14:04:26
18
4038.5000
LSE
14:04:26
159
4038.5000
LSE
14:04:26
311
4038.0000
LSE
14:04:30
226
4037.5000
LSE
14:05:15
274
4038.0000
LSE
14:05:15
751
4040.0000
LSE
14:06:25
74
4040.0000
LSE
14:06:33
50
4040.0000
LSE
14:06:33
71
4040.0000
LSE
14:06:33
150
4040.0000
LSE
14:06:33
68
4040.0000
LSE
14:06:33
330
4040.0000
LSE
14:07:05
160
4039.0000
LSE
14:07:08
50
4039.0000
LSE
14:07:08
150
4039.0000
LSE
14:07:08
37
4039.0000
LSE
14:07:08
518
4039.0000
LSE
14:07:08
372
4038.0000
LSE
14:08:37
661
4038.0000
LSE
14:10:06
127
4038.0000
LSE
14:10:06
399
4038.0000
LSE
14:10:06
97
4038.0000
LSE
14:10:06
333
4037.0000
LSE
14:10:30
459
4037.0000
LSE
14:11:13
50
4037.0000
LSE
14:11:13
383
4037.0000
LSE
14:11:13
22
4037.0000
LSE
14:11:13
347
4037.0000
LSE
14:11:58
338
4036.5000
LSE
14:12:29
247
4036.5000
LSE
14:13:03
386
4036.5000
LSE
14:13:03
986
4038.0000
LSE
14:13:44
43
4038.0000
LSE
14:14:44
150
4038.0000
LSE
14:14:44
50
4038.0000
LSE
14:15:04
50
4038.0000
LSE
14:15:04
50
4038.0000
LSE
14:15:04
72
4038.0000
LSE
14:15:04
28
4038.0000
LSE
14:15:04
588
4037.5000
LSE
14:15:04
414
4038.0000
LSE
14:15:04
388
4037.5000
LSE
14:15:28
150
4037.5000
LSE
14:17:28
50
4037.5000
LSE
14:17:28
252
4037.5000
LSE
14:17:28
173
4037.5000
LSE
14:17:28
25
4037.5000
LSE
14:17:51
56
4037.5000
LSE
14:17:51
391
4037.5000
LSE
14:17:52
150
4037.5000
LSE
14:18:52
72
4037.5000
LSE
14:18:52
74
4037.5000
LSE
14:18:52
240
4037.5000
LSE
14:18:52
150
4037.5000
LSE
14:18:52
42
4037.5000
LSE
14:18:52
67
4037.5000
LSE
14:18:52
60
4037.5000
LSE
14:18:52
232
4037.5000
LSE
14:19:17
232
4037.5000
LSE
14:19:17
232
4037.5000
LSE
14:19:17
474
4037.0000
LSE
14:20:23
411
4037.0000
LSE
14:20:23
99
4037.5000
LSE
14:20:23
50
4037.5000
LSE
14:20:23
213
4037.5000
LSE
14:20:23
460
4036.5000
LSE
14:21:04
483
4035.5000
LSE
14:21:21
360
4034.5000
LSE
14:21:40
50
4035.0000
LSE
14:21:40
72
4035.0000
LSE
14:21:40
50
4035.0000
LSE
14:21:40
50
4034.5000
LSE
14:21:40
72
4034.5000
LSE
14:21:40
50
4034.5000
LSE
14:21:40
409
4035.0000
LSE
14:21:40
353
4034.0000
LSE
14:22:48
12
4034.0000
LSE
14:22:48
337
4034.0000
LSE
14:23:35
519
4035.0000
LSE
14:24:51
56
4035.0000
LSE
14:24:51
433
4037.5000
LSE
14:25:34
963
4037.0000
LSE
14:26:16
60
4036.5000
LSE
14:26:20
72
4036.5000
LSE
14:26:20
222
4036.5000
LSE
14:26:20
50
4036.5000
LSE
14:26:20
75
4036.5000
LSE
14:26:20
72
4036.5000
LSE
14:26:20
50
4036.5000
LSE
14:26:20
50
4036.5000
LSE
14:26:20
150
4036.5000
LSE
14:26:20
905
4036.5000
LSE
14:26:20
378
4037.0000
LSE
14:27:02
385
4036.5000
LSE
14:28:10
123
4036.0000
LSE
14:28:26
50
4036.0000
LSE
14:28:26
150
4036.0000
LSE
14:28:26
160
4036.0000
LSE
14:28:26
1
4036.0000
LSE
14:28:26
550
4036.0000
LSE
14:28:26
394
4035.5000
LSE
14:28:50
400
4035.0000
LSE
14:29:08
536
4034.5000
LSE
14:30:01
382
4035.0000
LSE
14:30:01
281
4035.0000
LSE
14:30:01
75
4035.0000
LSE
14:30:01
282
4033.0000
LSE
14:30:08
102
4033.0000
LSE
14:30:08
388
4034.0000
LSE
14:30:08
335
4032.5000
LSE
14:30:13
58
4032.0000
LSE
14:30:30
228
4032.0000
LSE
14:30:30
56
4032.0000
LSE
14:30:30
380
4032.0000
LSE
14:31:00
520
4032.0000
LSE
14:31:00
433
4031.0000
LSE
14:31:07
30
4032.0000
LSE
14:31:07
105
4032.0000
LSE
14:31:07
274
4032.0000
LSE
14:31:07
367
4030.5000
LSE
14:31:43
318
4030.5000
LSE
14:31:45
359
4032.0000
LSE
14:32:19
160
4032.0000
LSE
14:32:21
259
4032.0000
LSE
14:32:21
318
4032.5000
LSE
14:32:35
357
4032.5000
LSE
14:32:35
890
4033.5000
LSE
14:33:03
393
4033.0000
LSE
14:33:09
476
4033.0000
LSE
14:33:09
51
4033.5000
LSE
14:33:26
72
4033.5000
LSE
14:33:26
50
4033.5000
LSE
14:33:26
318
4033.5000
LSE
14:33:26
539
4033.5000
LSE
14:33:46
50
4033.5000
LSE
14:33:46
71
4033.5000
LSE
14:33:46
318
4033.5000
LSE
14:33:46
396
4033.0000
LSE
14:33:46
520
4033.0000
LSE
14:33:46
546
4033.5000
LSE
14:33:46
318
4034.5000
LSE
14:34:35
500
4034.5000
LSE
14:34:36
329
4034.0000
LSE
14:34:38
351
4034.0000
LSE
14:34:38
52
4033.0000
LSE
14:34:42
318
4033.0000
LSE
14:34:42
452
4033.0000
LSE
14:34:42
200
4032.5000
LSE
14:35:09
200
4032.5000
LSE
14:35:09
91
4031.0000
LSE
14:35:22
435
4032.0000
LSE
14:35:22
311
4031.0000
LSE
14:35:25
383
4030.0000
LSE
14:35:29
379
4029.0000
LSE
14:35:32
28
4029.0000
LSE
14:35:32
345
4028.5000
LSE
14:35:39
310
4031.0000
LSE
14:36:31
60
4031.0000
LSE
14:36:31
337
4031.0000
LSE
14:36:31
59
4031.5000
LSE
14:36:31
46
4031.5000
LSE
14:37:06
50
4031.5000
LSE
14:37:06
318
4031.5000
LSE
14:37:06
431
4031.0000
LSE
14:37:07
222
4031.5000
LSE
14:37:07
221
4031.5000
LSE
14:37:07
222
4030.0000
LSE
14:37:18
430
4030.5000
LSE
14:37:18
318
4032.0000
LSE
14:37:57
238
4031.5000
LSE
14:38:18
150
4031.5000
LSE
14:38:18
522
4031.5000
LSE
14:38:18
50
4031.5000
LSE
14:38:18
50
4031.5000
LSE
14:38:18
50
4031.5000
LSE
14:38:18
150
4031.5000
LSE
14:38:18
72
4031.5000
LSE
14:38:18
546
4031.5000
LSE
14:38:18
71
4030.5000
LSE
14:38:32
2
4030.5000
LSE
14:38:32
150
4030.5000
LSE
14:38:32
180
4030.5000
LSE
14:38:32
371
4030.5000
LSE
14:38:32
351
4029.5000
LSE
14:38:46
409
4028.5000
LSE
14:38:59
231
4028.0000
LSE
14:39:04
50
4028.0000
LSE
14:39:04
63
4028.0000
LSE
14:39:04
440
4028.5000
LSE
14:40:06
332
4029.0000
LSE
14:40:06
20
4029.0000
LSE
14:40:06
24
4029.0000
LSE
14:40:06
348
4028.5000
LSE
14:40:08
47
4028.5000
LSE
14:40:08
20
4028.5000
LSE
14:40:08
158
4028.5000
LSE
14:40:08
23
4028.0000
LSE
14:40:14
319
4028.0000
LSE
14:40:14
317
4027.5000
LSE
14:40:16
55
4027.5000
LSE
14:40:16
509
4028.5000
LSE
14:41:04
356
4029.0000
LSE
14:41:04
318
4030.0000
LSE
14:41:41
379
4029.5000
LSE
14:41:58
367
4029.5000
LSE
14:41:58
59
4029.5000
LSE
14:42:25
351
4030.0000
LSE
14:42:33
19
4030.5000
LSE
14:43:00
35
4030.5000
LSE
14:43:00
220
4030.5000
LSE
14:43:00
1110
4031.5000
LSE
14:43:28
649
4030.5000
LSE
14:43:40
458
4031.0000
LSE
14:43:40
481
4031.0000
LSE
14:43:40
390
4031.0000
LSE
14:44:31
318
4030.5000
LSE
14:44:41
436
4030.5000
LSE
14:44:41
224
4030.5000
LSE
14:44:41
147
4030.5000
LSE
14:44:41
220
4030.5000
LSE
14:45:22
1731
4030.5000
LSE
14:46:26
112
4030.5000
LSE
14:46:26
250
4030.5000
LSE
14:46:43
150
4031.0000
LSE
14:46:59
50
4031.0000
LSE
14:46:59
72
4031.0000
LSE
14:46:59
488
4031.0000
LSE
14:46:59
177
4031.5000
LSE
14:47:14
139
4031.5000
LSE
14:47:14
82
4031.5000
LSE
14:47:14
382
4031.0000
LSE
14:47:42
185
4031.0000
LSE
14:47:42
332
4031.0000
LSE
14:47:42
368
4031.0000
LSE
14:48:10
190
4032.0000
LSE
14:48:36
337
4032.0000
LSE
14:48:36
617
4032.0000
LSE
14:48:36
602
4031.5000
LSE
14:48:38
61
4031.5000
LSE
14:49:10
50
4031.5000
LSE
14:49:10
50
4031.5000
LSE
14:49:10
200
4031.5000
LSE
14:49:10
382
4031.0000
LSE
14:49:10
410
4031.0000
LSE
14:49:10
227
4031.5000
LSE
14:49:10
183
4031.5000
LSE
14:49:10
353
4031.0000
LSE
14:49:23
369
4030.5000
LSE
14:49:35
119
4030.0000
LSE
14:50:04
7
4029.0000
LSE
14:50:06
56
4030.0000
LSE
14:50:06
261
4030.0000
LSE
14:50:06
347
4030.0000
LSE
14:50:06
360
4028.5000
LSE
14:50:20
482
4028.0000
LSE
14:50:29
359
4028.0000
LSE
14:50:30
340
4030.0000
LSE
14:51:33
72
4030.0000
LSE
14:51:45
50
4030.0000
LSE
14:51:45
72
4030.0000
LSE
14:51:45
150
4030.0000
LSE
14:51:45
200
4030.0000
LSE
14:51:45
406
4030.0000
LSE
14:51:45
365
4030.0000
LSE
14:51:45
141
4030.0000
LSE
14:51:45
378
4029.5000
LSE
14:52:25
262
4028.5000
LSE
14:53:00
72
4028.5000
LSE
14:53:00
50
4028.5000
LSE
14:53:00
50
4028.5000
LSE
14:53:00
50
4028.5000
LSE
14:53:00
150
4028.5000
LSE
14:53:00
571
4028.5000
LSE
14:53:00
240
4031.0000
LSE
14:54:47
276
4031.0000
LSE
14:54:47
137
4031.0000
LSE
14:54:47
406
4031.0000
LSE
14:54:47
318
4031.0000
LSE
14:54:47
74
4031.0000
LSE
14:54:47
150
4031.0000
LSE
14:54:47
497
4031.0000
LSE
14:54:47
170
4031.5000
LSE
14:55:15
176
4031.5000
LSE
14:55:16
11
4031.5000
LSE
14:55:50
1191
4031.5000
LSE
14:55:52
406
4032.5000
LSE
14:56:13
362
4032.5000
LSE
14:56:13
302
4032.0000
LSE
14:56:15
375
4032.0000
LSE
14:56:27
191
4032.0000
LSE
14:56:27
152
4032.0000
LSE
14:56:27
338
4031.5000
LSE
14:56:58
439
4031.5000
LSE
14:56:58
23
4031.5000
LSE
14:56:58
381
4031.5000
LSE
14:57:31
451
4031.5000
LSE
14:57:31
282
4031.0000
LSE
14:57:41
150
4031.0000
LSE
14:57:41
72
4031.0000
LSE
14:57:41
318
4031.0000
LSE
14:57:41
538
4031.0000
LSE
14:57:41
74
4032.0000
LSE
14:58:43
103
4032.0000
LSE
14:58:43
72
4032.0000
LSE
14:59:07
313
4032.0000
LSE
14:59:07
150
4032.0000
LSE
14:59:07
605
4032.5000
LSE
14:59:07
822
4032.5000
LSE
14:59:07
41
4032.5000
LSE
14:59:07
82
4031.5000
LSE
14:59:14
98
4031.5000
LSE
14:59:15
184
4031.5000
LSE
14:59:15
354
4031.5000
LSE
14:59:26
97
4031.5000
LSE
14:59:59
311
4031.5000
LSE
14:59:59
379
4031.5000
LSE
15:00:15
9
4031.5000
LSE
15:00:15
342
4031.5000
LSE
15:00:15
344
4034.0000
LSE
15:00:56
741
4034.0000
LSE
15:00:56
160
4033.0000
LSE
15:01:09
18
4033.0000
LSE
15:01:09
163
4033.0000
LSE
15:01:09
20
4033.0000
LSE
15:01:09
318
4033.5000
LSE
15:01:09
43
4033.5000
LSE
15:01:09
326
4033.5000
LSE
15:01:09
353
4033.5000
LSE
15:01:09
357
4032.0000
LSE
15:01:22
360
4032.0000
LSE
15:01:22
239
4032.0000
LSE
15:01:59
50
4032.0000
LSE
15:01:59
50
4032.0000
LSE
15:01:59
30
4032.0000
LSE
15:01:59
83
4031.5000
LSE
15:01:59
180
4032.5000
LSE
15:03:01
379
4033.0000
LSE
15:03:01
360
4032.5000
LSE
15:03:05
50
4032.5000
LSE
15:03:05
186
4032.5000
LSE
15:03:05
30
4032.5000
LSE
15:03:05
344
4033.0000
LSE
15:03:40
338
4033.0000
LSE
15:03:40
836
4032.0000
LSE
15:03:47
341
4031.5000
LSE
15:03:55
335
4031.5000
LSE
15:03:55
482
4031.5000
LSE
15:03:55
501
4034.5000
LSE
15:04:44
384
4034.5000
LSE
15:04:44
126
4035.5000
LSE
15:05:25
186
4035.5000
LSE
15:05:25
99
4035.5000
LSE
15:05:25
166
4035.0000
LSE
15:05:26
373
4035.0000
LSE
15:05:26
391
4035.0000
LSE
15:05:26
338
4035.0000
LSE
15:05:38
345
4035.5000
LSE
15:06:14
350
4037.5000
LSE
15:06:47
349
4037.0000
LSE
15:06:59
607
4037.0000
LSE
15:06:59
344
4037.0000
LSE
15:07:18
413
4037.0000
LSE
15:07:18
402
4037.0000
LSE
15:07:33
398
4036.5000
LSE
15:07:41
351
4036.0000
LSE
15:08:04
380
4035.5000
LSE
15:08:21
17
4035.5000
LSE
15:08:37
72
4035.5000
LSE
15:08:37
50
4035.5000
LSE
15:08:37
150
4035.5000
LSE
15:08:37
50
4035.5000
LSE
15:08:37
11
4035.5000
LSE
15:08:37
363
4035.5000
LSE
15:08:37
374
4035.5000
LSE
15:08:37
9
4035.5000
LSE
15:08:37
50
4034.5000
LSE
15:10:00
186
4034.5000
LSE
15:10:00
72
4034.5000
LSE
15:10:00
392
4035.0000
LSE
15:10:00
470
4035.0000
LSE
15:10:00
236
4035.5000
LSE
15:11:04
295
4035.5000
LSE
15:11:04
196
4035.5000
LSE
15:11:13
188
4035.5000
LSE
15:11:13
274
4035.5000
LSE
15:11:13
7
4035.5000
LSE
15:11:13
300
4035.0000
LSE
15:11:17
334
4035.0000
LSE
15:11:17
161
4035.0000
LSE
15:11:17
503
4034.5000
LSE
15:11:47
583
4033.5000
LSE
15:12:02
477
4036.5000
LSE
15:13:15
1
4036.5000
LSE
15:13:15
176
4036.5000
LSE
15:13:15
223
4036.5000
LSE
15:13:20
82
4036.5000
LSE
15:13:20
1
4036.5000
LSE
15:13:20
50
4036.5000
LSE
15:13:20
413
4038.0000
LSE
15:14:15
862
4038.0000
LSE
15:14:15
83
4038.0000
LSE
15:14:34
310
4038.0000
LSE
15:14:34
373
4038.0000
LSE
15:14:34
31
4038.0000
LSE
15:14:34
73
4038.0000
LSE
15:14:34
14
4037.5000
LSE
15:14:55
328
4037.5000
LSE
15:14:58
362
4037.5000
LSE
15:14:58
98
4037.0000
LSE
15:15:02
50
4037.0000
LSE
15:15:02
150
4037.0000
LSE
15:15:02
72
4037.0000
LSE
15:15:02
551
4037.0000
LSE
15:15:02
372
4036.5000
LSE
15:15:09
434
4036.0000
LSE
15:16:42
339
4036.0000
LSE
15:16:42
577
4035.5000
LSE
15:16:49
215
4035.0000
LSE
15:17:03
133
4035.0000
LSE
15:17:03
28
4035.0000
LSE
15:17:03
128
4035.0000
LSE
15:17:03
254
4035.0000
LSE
15:17:03
391
4034.0000
LSE
15:17:19
405
4034.0000
LSE
15:17:19
333
4032.0000
LSE
15:18:07
19
4032.0000
LSE
15:18:07
354
4031.5000
LSE
15:18:25
378
4031.0000
LSE
15:19:13
357
4030.0000
LSE
15:19:16
387
4030.0000
LSE
15:19:16
496
4030.0000
LSE
15:19:16
179
4035.0000
LSE
15:21:32
531
4035.0000
LSE
15:21:32
39
4035.0000
LSE
15:21:32
152
4035.0000
LSE
15:21:39
395
4035.0000
LSE
15:21:39
647
4035.0000
LSE
15:21:57
408
4035.0000
LSE
15:22:13
376
4035.0000
LSE
15:22:13
454
4034.5000
LSE
15:22:17
336
4034.0000
LSE
15:22:19
463
4035.0000
LSE
15:23:05
392
4034.5000
LSE
15:23:20
437
4034.5000
LSE
15:23:20
233
4034.5000
LSE
15:23:20
119
4034.5000
LSE
15:23:20
250
4033.5000
LSE
15:23:34
72
4033.5000
LSE
15:23:34
50
4033.5000
LSE
15:23:34
257
4033.0000
LSE
15:24:46
601
4034.0000
LSE
15:25:09
318
4034.5000
LSE
15:25:25
110
4034.0000
LSE
15:25:33
351
4034.0000
LSE
15:25:33
358
4033.5000
LSE
15:25:39
353
4033.0000
LSE
15:26:07
393
4035.5000
LSE
15:27:03
524
4035.0000
LSE
15:27:03
150
4035.5000
LSE
15:27:03
1
4035.5000
LSE
15:27:03
381
4035.5000
LSE
15:27:55
150
4035.5000
LSE
15:27:55
62
4035.5000
LSE
15:27:55
319
4035.5000
LSE
15:27:55
426
4035.0000
LSE
15:28:04
656
4036.5000
LSE
15:29:02
72
4036.5000
LSE
15:29:21
424
4036.5000
LSE
15:29:29
333
4036.0000
LSE
15:29:33
284
4036.0000
LSE
15:29:33
178
4036.0000
LSE
15:29:33
600
4035.5000
LSE
15:30:02
479
4035.5000
LSE
15:30:02
399
4035.0000
LSE
15:30:04
269
4034.0000
LSE
15:30:29
28
4034.0000
LSE
15:30:29
105
4034.0000
LSE
15:30:29
351
4035.0000
LSE
15:30:29
363
4033.0000
LSE
15:31:27
618
4031.5000
LSE
15:31:38
332
4033.0000
LSE
15:32:43
452
4032.5000
LSE
15:32:46
72
4033.0000
LSE
15:32:46
150
4033.0000
LSE
15:32:46
318
4033.0000
LSE
15:32:46
356
4033.0000
LSE
15:32:46
37
4033.0000
LSE
15:32:46
406
4033.0000
LSE
15:33:37
50
4033.0000
LSE
15:33:42
72
4033.0000
LSE
15:33:42
150
4033.0000
LSE
15:33:42
337
4033.0000
LSE
15:33:43
253
4033.5000
LSE
15:34:10
103
4033.5000
LSE
15:34:10
617
4033.5000
LSE
15:34:11
59
4033.5000
LSE
15:34:54
60
4033.5000
LSE
15:34:54
22
4033.5000
LSE
15:34:54
63
4034.0000
LSE
15:34:54
173
4034.0000
LSE
15:34:54
112
4033.5000
LSE
15:34:54
49
4033.5000
LSE
15:34:54
81
4034.0000
LSE
15:34:54
186
4034.0000
LSE
15:34:54
457
4034.0000
LSE
15:34:54
334
4033.5000
LSE
15:35:09
299
4033.5000
LSE
15:35:09
384
4035.5000
LSE
15:35:41
388
4035.5000
LSE
15:35:41
484
4035.0000
LSE
15:35:55
391
4034.5000
LSE
15:36:10
353
4034.5000
LSE
15:36:10
147
4034.5000
LSE
15:36:10
334
4034.0000
LSE
15:36:26
353
4033.5000
LSE
15:36:29
436
4031.5000
LSE
15:38:02
172
4031.5000
LSE
15:38:02
650
4031.0000
LSE
15:38:28
696
4030.0000
LSE
15:38:46
157
4029.5000
LSE
15:38:58
219
4029.5000
LSE
15:38:58
62
4031.0000
LSE
15:40:10
206
4031.0000
LSE
15:40:10
248
4031.0000
LSE
15:40:10
126
4031.5000
LSE
15:40:10
421
4031.5000
LSE
15:40:10
571
4031.0000
LSE
15:40:47
396
4032.5000
LSE
15:41:08
572
4031.5000
LSE
15:41:23
453
4032.0000
LSE
15:41:23
437
4032.0000
LSE
15:41:23
3
4031.0000
LSE
15:41:30
379
4031.0000
LSE
15:41:30
344
4030.5000
LSE
15:41:36
201
4033.0000
LSE
15:43:17
50
4033.0000
LSE
15:43:17
150
4033.0000
LSE
15:43:17
72
4033.0000
LSE
15:43:17
34
4033.0000
LSE
15:43:17
26
4033.0000
LSE
15:43:17
586
4033.0000
LSE
15:43:17
409
4033.0000
LSE
15:44:21
874
4033.0000
LSE
15:44:21
176
4033.0000
LSE
15:44:21
380
4035.0000
LSE
15:45:50
330
4035.0000
LSE
15:45:50
916
4035.0000
LSE
15:45:50
241
4035.0000
LSE
15:48:01
251
4035.5000
LSE
15:48:08
150
4035.5000
LSE
15:48:08
72
4035.5000
LSE
15:48:08
34
4035.5000
LSE
15:48:08
200
4035.5000
LSE
15:48:08
389
4035.0000
LSE
15:48:10
150
4035.5000
LSE
15:48:10
72
4035.5000
LSE
15:48:10
198
4035.5000
LSE
15:48:10
90
4035.5000
LSE
15:48:10
632
4035.5000
LSE
15:48:10
1117
4035.5000
LSE
15:48:10
334
4035.5000
LSE
15:48:28
125
4035.5000
LSE
15:48:28
61
4035.5000
LSE
15:48:28
170
4035.5000
LSE
15:48:28
20
4035.5000
LSE
15:48:28
375
4035.0000
LSE
15:48:56
64
4034.5000
LSE
15:49:04
403
4034.5000
LSE
15:49:04
376
4034.5000
LSE
15:49:28
1
4036.0000
LSE
15:50:11
310
4038.0000
LSE
15:50:38
254
4038.0000
LSE
15:50:38
483
4037.5000
LSE
15:50:39
544
4037.0000
LSE
15:50:46
1
4038.5000
LSE
15:51:30
9
4038.5000
LSE
15:51:34
486
4038.5000
LSE
15:51:39
52
4038.5000
LSE
15:51:39
62
4038.5000
LSE
15:51:39
296
4038.0000
LSE
15:51:47
362
4038.0000
LSE
15:51:47
150
4038.0000
LSE
15:51:57
349
4038.0000
LSE
15:52:18
197
4038.0000
LSE
15:52:18
391
4037.5000
LSE
15:53:04
7
4037.5000
LSE
15:53:04
30
4037.5000
LSE
15:53:04
167
4037.5000
LSE
15:53:04
246
4037.5000
LSE
15:53:04
197
4037.5000
LSE
15:53:04
440
4037.5000
LSE
15:53:04
365
4037.0000
LSE
15:53:07
401
4036.5000
LSE
15:54:20
363
4036.5000
LSE
15:54:20
407
4036.0000
LSE
15:54:52
156
4036.0000
LSE
15:54:52
662
4036.0000
LSE
15:54:52
80
4035.5000
LSE
15:54:55
61
4036.0000
LSE
15:55:46
1336
4036.0000
LSE
15:56:41
69
4036.0000
LSE
15:56:41
293
4036.0000
LSE
15:56:41
50
4036.0000
LSE
15:56:41
50
4036.0000
LSE
15:56:41
72
4036.0000
LSE
15:56:41
150
4036.0000
LSE
15:56:41
50
4036.0000
LSE
15:56:41
62
4036.0000
LSE
15:56:41
1329
4036.0000
LSE
15:57:36
392
4036.0000
LSE
15:57:36
13
4037.5000
LSE
15:58:01
231
4038.0000
LSE
15:58:02
439
4038.0000
LSE
15:58:07
469
4038.0000
LSE
15:58:07
281
4038.0000
LSE
15:58:26
248
4038.0000
LSE
15:58:26
702
4037.5000
LSE
15:58:28
352
4037.0000
LSE
15:58:38
327
4038.0000
LSE
15:59:32
49
4038.0000
LSE
15:59:32
158
4038.0000
LSE
15:59:36
236
4038.0000
LSE
15:59:36
67
4038.0000
LSE
15:59:36
338
4037.0000
LSE
15:59:42
379
4037.0000
LSE
15:59:42
165
4037.0000
LSE
16:00:09
170
4037.0000
LSE
16:00:09
388
4036.5000
LSE
16:00:10
415
4036.5000
LSE
16:00:10
375
4036.0000
LSE
16:00:20
50
4035.0000
LSE
16:00:38
379
4036.0000
LSE
16:01:01
359
4036.0000
LSE
16:01:01
10
4036.0000
LSE
16:01:01
5
4036.5000
LSE
16:01:17
118
4036.5000
LSE
16:01:24
168
4036.5000
LSE
16:01:24
92
4036.5000
LSE
16:01:24
50
4037.0000
LSE
16:01:24
72
4037.0000
LSE
16:01:24
150
4037.0000
LSE
16:01:24
160
4037.0000
LSE
16:01:24
160
4037.0000
LSE
16:01:24
126
4037.0000
LSE
16:01:24
252
4037.0000
LSE
16:01:24
94
4036.0000
LSE
16:01:49
296
4036.0000
LSE
16:01:49
197
4035.0000
LSE
16:02:11
104
4035.0000
LSE
16:02:11
525
4035.5000
LSE
16:02:11
76
4034.0000
LSE
16:02:20
378
4034.0000
LSE
16:02:20
188
4034.0000
LSE
16:02:50
43
4034.5000
LSE
16:02:53
60
4034.5000
LSE
16:03:16
515
4034.5000
LSE
16:03:16
324
4034.5000
LSE
16:03:16
245
4034.0000
LSE
16:03:17
161
4034.0000
LSE
16:03:17
129
4034.5000
LSE
16:03:17
430
4032.5000
LSE
16:03:26
410
4033.0000
LSE
16:03:31
429
4032.5000
LSE
16:04:02
391
4033.0000
LSE
16:04:02
150
4033.5000
LSE
16:04:26
432
4033.5000
LSE
16:04:26
124
4033.0000
LSE
16:04:43
150
4033.0000
LSE
16:04:43
50
4033.0000
LSE
16:04:43
72
4033.0000
LSE
16:04:43
404
4033.0000
LSE
16:04:43
43
4032.5000
LSE
16:05:14
554
4032.5000
LSE
16:05:14
451
4032.0000
LSE
16:05:26
566
4032.0000
LSE
16:05:29
398
4031.5000
LSE
16:05:31
117
4031.0000
LSE
16:05:50
50
4031.0000
LSE
16:05:50
150
4031.0000
LSE
16:05:50
72
4031.0000
LSE
16:05:50
408
4031.0000
LSE
16:05:50
351
4031.0000
LSE
16:06:14
390
4031.0000
LSE
16:06:32
182
4031.0000
LSE
16:06:55
299
4032.5000
LSE
16:07:29
490
4032.5000
LSE
16:07:29
188
4032.5000
LSE
16:07:30
585
4034.0000
LSE
16:07:52
11
4034.0000
LSE
16:07:52
283
4034.0000
LSE
16:07:52
47
4034.0000
LSE
16:07:52
74
4034.0000
LSE
16:07:52
403
4034.5000
LSE
16:08:00
194
4034.5000
LSE
16:08:21
194
4034.5000
LSE
16:08:21
194
4034.5000
LSE
16:08:21
150
4034.5000
LSE
16:08:21
126
4034.0000
LSE
16:08:28
263
4034.0000
LSE
16:08:28
379
4034.0000
LSE
16:08:28
425
4033.0000
LSE
16:08:42
194
4033.0000
LSE
16:08:43
58
4033.0000
LSE
16:08:43
339
4032.5000
LSE
16:09:13
749
4033.0000
LSE
16:09:34
39
4034.5000
LSE
16:09:52
1
4034.5000
LSE
16:09:53
43
4035.0000
LSE
16:09:58
50
4035.5000
LSE
16:10:01
72
4035.5000
LSE
16:10:01
150
4035.5000
LSE
16:10:01
506
4035.5000
LSE
16:10:01
357
4035.0000
LSE
16:10:03
58
4034.0000
LSE
16:10:14
361
4034.5000
LSE
16:10:34
356
4034.5000
LSE
16:10:34
191
4035.0000
LSE
16:11:02
140
4035.0000
LSE
16:11:02
39
4035.0000
LSE
16:11:03
500
4036.5000
LSE
16:11:20
135
4036.5000
LSE
16:11:20
9
4036.5000
LSE
16:11:20
6
4036.5000
LSE
16:11:48
42
4036.5000
LSE
16:11:48
1
4036.5000
LSE
16:11:49
14
4036.5000
LSE
16:11:49
734
4036.5000
LSE
16:11:57
944
4036.5000
LSE
16:11:57
271
4036.5000
LSE
16:11:57
350
4036.0000
LSE
16:12:00
27
4036.0000
LSE
16:12:00
321
4036.0000
LSE
16:12:00
165
4036.0000
LSE
16:12:13
39
4036.0000
LSE
16:12:13
164
4036.0000
LSE
16:12:13
179
4037.0000
LSE
16:13:11
56
4037.0000
LSE
16:13:11
11
4037.0000
LSE
16:13:15
192
4037.0000
LSE
16:13:15
347
4038.0000
LSE
16:13:25
35
4038.0000
LSE
16:13:25
1
4038.0000
LSE
16:13:31
366
4038.5000
LSE
16:13:34
21
4038.5000
LSE
16:13:34
365
4038.0000
LSE
16:13:56
63
4038.0000
LSE
16:13:56
170
4038.0000
LSE
16:13:56
403
4038.0000
LSE
16:13:56
12
4038.0000
LSE
16:13:56
155
4038.0000
LSE
16:13:56
208
4038.0000
LSE
16:13:56
261
4039.0000
LSE
16:14:41
69
4039.0000
LSE
16:14:41
401
4039.0000
LSE
16:14:54
114
4039.0000
LSE
16:14:55
169
4039.0000
LSE
16:15:23
63
4039.0000
LSE
16:15:23
160
4039.0000
LSE
16:15:23
45
4039.0000
LSE
16:15:23
512
4039.0000
LSE
16:15:23
430
4039.0000
LSE
16:15:28
146
4038.5000
LSE
16:15:33
90
4038.5000
LSE
16:15:51
244
4038.5000
LSE
16:15:51
243
4038.5000
LSE
16:15:51
79
4038.0000
LSE
16:15:55
564
4038.0000
LSE
16:15:55
228
4038.5000
LSE
16:16:39
185
4038.5000
LSE
16:16:39
191
4038.5000
LSE
16:17:01
4
4038.5000
LSE
16:17:01
311
4038.5000
LSE
16:17:01
121
4038.5000
LSE
16:17:01
177
4038.5000
LSE
16:17:01
75
4038.5000
LSE
16:17:01
509
4038.5000
LSE
16:17:02
258
4038.5000
LSE
16:17:02
17
4038.5000
LSE
16:17:02
10
4039.0000
LSE
16:17:51
145
4039.0000
LSE
16:17:51
21
4039.0000
LSE
16:17:51
46
4039.0000
LSE
16:17:51
95
4040.0000
LSE
16:18:21
141
4040.0000
LSE
16:18:21
152
4040.0000
LSE
16:18:21
214
4040.0000
LSE
16:18:21
123
4040.0000
LSE
16:18:21
101
4040.0000
LSE
16:18:21
62
4040.0000
LSE
16:18:28
62
4040.0000
LSE
16:18:39
122
4040.0000
LSE
16:18:44
160
4040.0000
LSE
16:18:44
72
4040.0000
LSE
16:18:44
405
4040.0000
LSE
16:18:44
369
4040.0000
LSE
16:18:44
745
4040.0000
LSE
16:18:44
68
4040.0000
LSE
16:18:44
40
4040.0000
LSE
16:18:44
410
4039.0000
LSE
16:19:05
217
4038.5000
LSE
16:19:15
62
4038.5000
LSE
16:19:21
62
4038.5000
LSE
16:19:47
225
4038.5000
LSE
16:19:54
168
4038.5000
LSE
16:19:54
380
4038.5000
LSE
16:19:54
296
4038.5000
LSE
16:19:54
44
4038.5000
LSE
16:19:54
285
4039.5000
LSE
16:20:22
190
4039.5000
LSE
16:20:25
118
4039.5000
LSE
16:20:25
64
4039.5000
LSE
16:20:25
583
4039.5000
LSE
16:20:25
434
4039.5000
LSE
16:21:02
86
4039.5000
LSE
16:21:02
472
4040.0000
LSE
16:21:19
74
4040.0000
LSE
16:21:19
1
4040.0000
LSE
16:21:20
1
4040.0000
LSE
16:21:20
770
4040.0000
LSE
16:21:21
348
4040.0000
LSE
16:21:21
53
4039.5000
LSE
16:21:32
311
4039.5000
LSE
16:21:32
583
4040.0000
LSE
16:21:49
51
4040.0000
LSE
16:21:49
1
4040.0000
LSE
16:21:49
143
4040.0000
LSE
16:21:49
1
4040.0000
LSE
16:21:49
1
4040.0000
LSE
16:21:49
1
4040.0000
LSE
16:21:49
335
4039.5000
LSE
16:22:05
845
4039.5000
LSE
16:22:49
424
4039.5000
LSE
16:22:49
260
4040.5000
LSE
16:24:14
122
4040.5000
LSE
16:24:14
4806
4041.0000
LSE
16:24:14
19
4041.0000
LSE
16:24:40
50
4041.0000
LSE
16:24:40
150
4041.0000
LSE
16:24:40
170
4041.0000
LSE
16:24:40
693
4041.0000
LSE
16:24:40
360
4040.5000
LSE
16:24:42
8
4041.0000
LSE
16:25:16
53
4041.0000
LSE
16:25:17
57
4041.0000
LSE
16:25:17
280
4041.0000
LSE
16:25:26
230
4041.0000
LSE
16:25:26
240
4041.0000
LSE
16:25:26
905
4041.0000
LSE
16:25:26
50
4041.5000
LSE
16:25:36
150
4041.5000
LSE
16:25:36
1268
4043.0000
LSE
16:26:23
50
4043.0000
LSE
16:26:23
50
4043.0000
LSE
16:26:23
319
4043.0000
LSE
16:26:23
1497
4043.0000
LSE
16:26:23
449
4042.5000
LSE
16:26:27
358
4042.0000
LSE
16:26:28
110
4041.5000
LSE
16:27:01
873
4041.5000
LSE
16:27:01
356
4041.5000
LSE
16:27:01
50
4041.5000
LSE
16:27:01
50
4041.5000
LSE
16:27:01
71
4041.5000
LSE
16:27:01
150
4041.5000
LSE
16:27:01
150
4040.5000
LSE
16:27:16
348
4041.0000
LSE
16:27:16
50
4041.0000
LSE
16:27:47
266
4041.0000
LSE
16:27:47
150
4041.0000
LSE
16:27:47
150
4041.0000
LSE
16:27:47
50
4041.0000
LSE
16:27:47
200
4041.0000
LSE
16:27:47
42
4041.0000
LSE
16:27:47
2367
4041.0000
LSE
16:27:47
26
4040.0000
LSE
16:28:07
150
4040.0000
LSE
16:28:07
175
4040.0000
LSE
16:28:07
997
4040.0000
LSE
16:28:07
8
4040.5000
LSE
16:28:17
50
4040.5000
LSE
16:28:17
191
4040.5000
LSE
16:28:17
23
4041.0000
LSE
16:28:31
50
4041.0000
LSE
16:28:31
500
4041.0000
LSE
16:28:31
500
4041.0000
LSE
16:28:31
140
4041.0000
LSE
16:28:31
142
4041.5000
LSE
16:28:41
210
4041.5000
LSE
16:28:41
355
4041.5000
LSE
16:28:41
37
4041.0000
LSE
16:29:00
562
4042.5000
LSE
16:29:31
111
4042.5000
LSE
16:29:31
150
4042.5000
LSE
16:29:31
304
4042.5000
LSE
16:29:31
111
4042.5000
LSE
16:29:31
150
4042.5000
LSE
16:29:31
132
4042.5000
LSE
16:29:31
385
4042.5000
LSE
16:29:31
1
4042.5000
LSE
16:29:31
43
4042.5000
LSE
16:29:31
163
4042.5000
LSE
16:29:31
500
4042.5000
LSE
16:29:31
116
4042.5000
LSE
16:29:31
198
4041.5000
LSE
16:29:45
177
4041.5000
LSE
16:29:45
418
4073.5000
Turquoise
08:08:44
74
4076.5000
Turquoise
08:12:28
321
4076.5000
Turquoise
08:12:28
166
4077.5000
Turquoise
08:14:05
242
4077.5000
Turquoise
08:14:05
250
4080.0000
Turquoise
08:16:28
447
4077.0000
Turquoise
08:18:04
24
4083.0000
Turquoise
08:22:05
410
4083.0000
Turquoise
08:22:05
441
4083.5000
Turquoise
08:22:54
6
4076.5000
Turquoise
08:28:01
421
4076.5000
Turquoise
08:28:01
354
4076.0000
Turquoise
08:30:57
52
4076.0000
Turquoise
08:30:57
433
4080.5000
Turquoise
08:36:49
430
4081.0000
Turquoise
08:39:16
380
4078.5000
Turquoise
08:43:17
317
4067.5000
Turquoise
08:47:38
108
4067.5000
Turquoise
08:47:38
454
4063.5000
Turquoise
08:53:36
131
4066.0000
Turquoise
08:58:39
274
4066.0000
Turquoise
08:58:39
25
4063.0000
Turquoise
09:02:41
348
4063.0000
Turquoise
09:03:35
56
4064.0000
Turquoise
09:06:51
26
4064.0000
Turquoise
09:06:51
377
4064.0000
Turquoise
09:06:51
383
4060.5000
Turquoise
09:12:10
26
4060.5000
Turquoise
09:12:10
319
4059.5000
Turquoise
09:17:38
123
4059.5000
Turquoise
09:17:38
17
4059.5000
Turquoise
09:17:38
319
4058.5000
Turquoise
09:23:36
98
4058.5000
Turquoise
09:23:36
358
4050.5000
Turquoise
09:28:07
54
4050.5000
Turquoise
09:28:36
390
4046.0000
Turquoise
09:33:04
387
4045.5000
Turquoise
09:38:07
432
4044.0000
Turquoise
09:44:23
372
4042.5000
Turquoise
09:48:55
448
4041.5000
Turquoise
09:54:40
110
4043.0000
Turquoise
10:00:13
267
4043.0000
Turquoise
10:00:13
24
4043.0000
Turquoise
10:00:13
435
4042.5000
Turquoise
10:05:53
425
4041.0000
Turquoise
10:13:37
54
4041.0000
Turquoise
10:18:22
432
4042.5000
Turquoise
10:21:22
419
4042.0000
Turquoise
10:25:53
405
4046.0000
Turquoise
10:32:04
439
4044.0000
Turquoise
10:40:15
19
4044.0000
Turquoise
10:40:15
264
4039.0000
Turquoise
10:45:55
27
4039.0000
Turquoise
10:45:55
92
4039.0000
Turquoise
10:45:55
444
4041.5000
Turquoise
10:53:19
295
4039.0000
Turquoise
10:57:32
78
4039.0000
Turquoise
10:57:32
397
4042.0000
Turquoise
11:04:27
399
4041.0000
Turquoise
11:08:51
395
4036.0000
Turquoise
11:14:57
184
4041.5000
Turquoise
11:22:54
240
4041.5000
Turquoise
11:22:54
378
4042.5000
Turquoise
11:29:03
376
4044.5000
Turquoise
11:34:49
417
4044.5000
Turquoise
11:41:37
442
4040.5000
Turquoise
11:48:20
392
4044.0000
Turquoise
11:58:31
404
4042.5000
Turquoise
12:00:50
379
4042.5000
Turquoise
12:07:21
43
4042.5000
Turquoise
12:07:21
13
4042.5000
Turquoise
12:07:21
12
4042.5000
Turquoise
12:07:21
460
4040.0000
Turquoise
12:15:04
454
4035.5000
Turquoise
12:23:17
279
4034.5000
Turquoise
12:29:18
16
4034.5000
Turquoise
12:31:17
140
4034.5000
Turquoise
12:31:40
369
4039.5000
Turquoise
12:41:34
445
4039.5000
Turquoise
12:41:34
372
4040.5000
Turquoise
12:46:03
456
4039.5000
Turquoise
12:53:01
388
4039.0000
Turquoise
12:58:35
6
4040.0000
Turquoise
13:04:21
18
4040.0000
Turquoise
13:04:21
26
4040.0000
Turquoise
13:04:21
224
4040.0000
Turquoise
13:04:21
100
4040.0000
Turquoise
13:04:21
16
4040.0000
Turquoise
13:04:21
34
4040.0000
Turquoise
13:04:21
166
4040.5000
Turquoise
13:11:21
224
4040.5000
Turquoise
13:13:37
150
4039.5000
Turquoise
13:19:58
250
4039.5000
Turquoise
13:19:58
227
4041.0000
Turquoise
13:26:05
169
4041.0000
Turquoise
13:26:05
374
4037.0000
Turquoise
13:31:43
415
4038.5000
Turquoise
13:35:45
438
4038.5000
Turquoise
13:35:45
449
4037.5000
Turquoise
13:44:32
413
4040.0000
Turquoise
13:48:39
409
4040.0000
Turquoise
13:54:33
435
4038.5000
Turquoise
13:58:34
457
4038.0000
Turquoise
14:05:15
414
4038.0000
Turquoise
14:08:37
278
4038.0000
Turquoise
14:13:44
121
4038.0000
Turquoise
14:13:44
397
4037.0000
Turquoise
14:20:23
419
4037.0000
Turquoise
14:26:16
377
4037.0000
Turquoise
14:26:16
60
4036.5000
Turquoise
14:28:10
257
4036.5000
Turquoise
14:28:10
78
4036.5000
Turquoise
14:28:10
425
4035.0000
Turquoise
14:30:01
371
4033.0000
Turquoise
14:33:46
370
4034.0000
Turquoise
14:34:38
25
4033.0000
Turquoise
14:34:40
401
4033.0000
Turquoise
14:34:42
378
4031.0000
Turquoise
14:38:18
421
4029.0000
Turquoise
14:40:06
399
4031.0000
Turquoise
14:43:40
445
4031.0000
Turquoise
14:46:59
428
4031.0000
Turquoise
14:47:42
417
4031.0000
Turquoise
14:49:10
439
4030.0000
Turquoise
14:51:45
86
4032.0000
Turquoise
14:56:15
182
4032.0000
Turquoise
14:56:19
193
4032.0000
Turquoise
14:56:28
392
4031.0000
Turquoise
14:57:41
258
4031.0000
Turquoise
15:00:15
120
4031.5000
Turquoise
15:01:59
148
4031.5000
Turquoise
15:01:59
455
4033.0000
Turquoise
15:03:40
400
4037.0000
Turquoise
15:06:59
380
4034.5000
Turquoise
15:10:00
301
4038.0000
Turquoise
15:14:34
39
4038.0000
Turquoise
15:14:34
87
4038.0000
Turquoise
15:14:34
372
4037.0000
Turquoise
15:15:02
66
4035.5000
Turquoise
15:16:49
320
4035.5000
Turquoise
15:16:49
432
4031.0000
Turquoise
15:19:13
110
4034.5000
Turquoise
15:21:57
13
4034.5000
Turquoise
15:21:57
260
4034.5000
Turquoise
15:21:57
373
4033.0000
Turquoise
15:23:35
435
4035.0000
Turquoise
15:27:03
428
4035.0000
Turquoise
15:30:29
41
4034.0000
Turquoise
15:34:54
245
4034.0000
Turquoise
15:34:54
140
4034.0000
Turquoise
15:34:54
194
4033.0000
Turquoise
15:36:30
201
4033.0000
Turquoise
15:36:30
48
4032.5000
Turquoise
15:41:23
401
4032.5000
Turquoise
15:41:23
18
4033.0000
Turquoise
15:43:17
400
4033.0000
Turquoise
15:43:17
381
4035.5000
Turquoise
15:47:08
394
4035.5000
Turquoise
15:47:08
442
4035.0000
Turquoise
15:48:56
297
4038.0000
Turquoise
15:52:18
31
4038.0000
Turquoise
15:52:18
72
4038.0000
Turquoise
15:52:18
330
4036.5000
Turquoise
15:56:15
6
4036.5000
Turquoise
15:56:15
103
4036.5000
Turquoise
15:56:15
439
4037.5000
Turquoise
15:58:28
421
4035.5000
Turquoise
16:02:11
396
4033.5000
Turquoise
16:03:17
384
4030.0000
Turquoise
16:05:53
396
4033.0000
Turquoise
16:08:42
17
4033.0000
Turquoise
16:08:43
100
4038.5000
Turquoise
16:15:34
244
4038.5000
Turquoise
16:15:34
12
4038.5000
Turquoise
16:15:50
10
4038.5000
Turquoise
16:15:50
324
4038.5000
Turquoise
16:15:50
434
4038.5000
Turquoise
16:15:50
71
4038.5000
Turquoise
16:15:50
16
4038.5000
Turquoise
16:15:51
53
4038.5000
Turquoise
16:15:51
65
4038.5000
Turquoise
16:16:43
31
4038.5000
Turquoise
16:17:01
75
4038.5000
Turquoise
16:17:01
177
4038.5000
Turquoise
16:17:02
50
4038.5000
Turquoise
16:17:02
381
4039.5000
Turquoise
16:19:05
414
4039.5000
Turquoise
16:22:05
284
4041.0000
Turquoise
16:24:14
140
4041.0000
Turquoise
16:24:14
411
4040.5000
Turquoise
16:24:42
154
4043.0000
Turquoise
16:26:23
20
4043.0000
Turquoise
16:26:23
7
4043.0000
Turquoise
16:26:23
432
4043.0000
Turquoise
16:26:23
445
4041.0000
Turquoise
16:27:36
14
4040.0000
Turquoise
16:27:57
76
4040.0000
Turquoise
16:28:03
203
4040.0000
Turquoise
16:28:07
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.ENDPOSMZGZRVKRGMZM
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