REG - Unilever PLC - Transaction in Own Shares
02 September 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:
02 September 2021
Number of ordinary shares purchased:
856,679
Highest price paid per share:
GBp 3,987.0000
Lowest price paid per share:
GBp 3,924.5000
Volume weighted average price paid per share:
GBp 3,956.4394
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 35,516,014 of its ordinary shares in treasury and has 2,593,727,758 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
3,956.4147
474,573
BATS
3,956.3771
200,368
Chi-X
3,956.5473
134,531
Turquoise
3,956.6448
47,207
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
216
3,985.50
BATE
08:04:43
41
3,986.00
BATE
08:04:43
93
3,985.50
BATE
08:04:43
130
3,985.50
BATE
08:04:43
386
3,982.50
BATE
08:05:04
434
3,980.00
BATE
08:06:18
434
3,979.00
BATE
08:06:29
443
3,980.00
BATE
08:06:29
336
3,976.50
BATE
08:06:38
420
3,976.50
BATE
08:06:42
66
3,976.50
BATE
08:06:42
91
3,976.50
BATE
08:06:42
59
3,976.50
BATE
08:06:42
378
3,979.50
BATE
08:08:25
419
3,979.50
BATE
08:08:25
65
3,978.00
BATE
08:08:26
474
3,978.00
BATE
08:08:26
373
3,974.00
BATE
08:08:28
448
3,972.00
BATE
08:08:29
317
3,972.00
BATE
08:09:02
138
3,972.00
BATE
08:09:02
428
3,968.50
BATE
08:10:06
63
3,971.00
BATE
08:11:11
355
3,971.00
BATE
08:11:11
461
3,972.50
BATE
08:11:11
378
3,975.00
BATE
08:11:48
69
3,975.50
BATE
08:12:36
29
3,975.50
BATE
08:12:36
206
3,975.50
BATE
08:12:36
11
3,975.50
BATE
08:12:36
69
3,975.50
BATE
08:12:36
16
3,975.50
BATE
08:12:36
431
3,973.00
BATE
08:12:53
462
3,974.00
BATE
08:12:53
20
3,970.50
BATE
08:13:50
58
3,970.50
BATE
08:13:57
355
3,970.50
BATE
08:13:57
188
3,969.00
BATE
08:14:26
401
3,969.50
BATE
08:14:26
223
3,971.00
BATE
08:15:50
149
3,971.00
BATE
08:15:50
73
3,971.00
BATE
08:15:50
178
3,972.00
BATE
08:16:21
86
3,972.00
BATE
08:16:21
50
3,972.00
BATE
08:16:21
100
3,972.00
BATE
08:16:21
399
3,972.00
BATE
08:16:21
427
3,969.00
BATE
08:17:43
223
3,967.50
BATE
08:18:22
235
3,967.50
BATE
08:18:22
432
3967.5000
BATE
08:18:22
102
3971.5000
BATE
08:20:55
237
3971.5000
BATE
08:20:55
258
3971.5000
BATE
08:20:55
407
3971.5000
BATE
08:20:55
427
3968.5000
BATE
08:21:12
445
3969.5000
BATE
08:21:12
18
3960.5000
BATE
08:22:49
188
3960.5000
BATE
08:22:49
230
3960.5000
BATE
08:22:49
31
3964.5000
BATE
08:23:46
31
3964.5000
BATE
08:23:46
31
3964.5000
BATE
08:23:46
31
3964.5000
BATE
08:23:46
31
3964.5000
BATE
08:23:46
31
3964.5000
BATE
08:23:46
31
3964.5000
BATE
08:23:46
61
3964.5000
BATE
08:23:46
14
3964.5000
BATE
08:23:46
23
3964.5000
BATE
08:23:46
39
3964.5000
BATE
08:23:46
402
3964.0000
BATE
08:24:17
46
3964.5000
BATE
08:24:17
191
3964.5000
BATE
08:24:17
54
3964.5000
BATE
08:24:17
123
3964.5000
BATE
08:24:17
94
3964.5000
BATE
08:24:17
406
3953.5000
BATE
08:25:02
216
3959.5000
BATE
08:28:03
101
3959.5000
BATE
08:28:03
100
3959.5000
BATE
08:28:03
379
3959.0000
BATE
08:28:03
372
3957.5000
BATE
08:28:04
331
3957.5000
BATE
08:30:08
115
3957.5000
BATE
08:30:08
44
3957.5000
BATE
08:30:08
131
3957.5000
BATE
08:30:08
36
3957.5000
BATE
08:30:08
72
3957.5000
BATE
08:30:08
129
3957.5000
BATE
08:30:08
58
3958.5000
BATE
08:31:36
179
3958.5000
BATE
08:31:36
201
3958.5000
BATE
08:31:36
17
3961.5000
BATE
08:33:34
37
3961.5000
BATE
08:33:34
344
3961.5000
BATE
08:33:34
160
3961.0000
BATE
08:33:36
53
3961.0000
BATE
08:33:36
182
3961.0000
BATE
08:33:36
55
3961.0000
BATE
08:33:36
171
3962.5000
BATE
08:35:14
146
3962.5000
BATE
08:35:14
102
3962.5000
BATE
08:35:14
161
3961.5000
BATE
08:35:15
12
3961.5000
BATE
08:35:15
29
3961.5000
BATE
08:35:15
35
3961.5000
BATE
08:35:15
49
3961.5000
BATE
08:35:26
156
3961.5000
BATE
08:35:26
425
3960.5000
BATE
08:35:27
224
3963.0000
BATE
08:38:26
384
3963.0000
BATE
08:38:45
21
3963.0000
BATE
08:38:45
171
3963.0000
BATE
08:38:45
381
3962.5000
BATE
08:39:19
261
3958.5000
BATE
08:40:10
140
3958.5000
BATE
08:40:10
9
3958.5000
BATE
08:40:10
377
3954.0000
BATE
08:41:21
66
3954.0000
BATE
08:41:21
397
3950.5000
BATE
08:42:44
451
3948.0000
BATE
08:43:22
196
3940.0000
BATE
08:44:46
346
3943.5000
BATE
08:45:25
77
3943.5000
BATE
08:45:25
154
3942.5000
BATE
08:47:47
225
3942.5000
BATE
08:47:47
12
3942.5000
BATE
08:47:47
223
3941.5000
BATE
08:47:55
188
3941.5000
BATE
08:47:55
41
3941.5000
BATE
08:47:55
8
3941.5000
BATE
08:47:55
415
3938.0000
BATE
08:49:52
151
3942.0000
BATE
08:50:50
220
3942.0000
BATE
08:50:50
188
3940.0000
BATE
08:50:55
24
3940.0000
BATE
08:50:55
25
3940.0000
BATE
08:50:55
141
3940.0000
BATE
08:51:01
133
3943.5000
BATE
08:52:27
234
3943.5000
BATE
08:52:27
11
3943.5000
BATE
08:52:27
168
3942.5000
BATE
08:53:59
20
3942.5000
BATE
08:53:59
40
3942.5000
BATE
08:53:59
177
3942.5000
BATE
08:53:59
134
3940.0000
BATE
08:55:12
209
3942.0000
BATE
08:57:01
25
3942.0000
BATE
08:57:01
38
3942.0000
BATE
08:57:07
241
3943.0000
BATE
08:57:20
30
3943.0000
BATE
08:57:20
181
3943.0000
BATE
08:57:20
79
3940.5000
BATE
08:59:14
150
3942.0000
BATE
08:59:14
304
3942.0000
BATE
08:59:14
390
3940.0000
BATE
08:59:38
30
3937.0000
BATE
08:59:48
88
3937.0000
BATE
08:59:48
93
3937.0000
BATE
08:59:48
52
3937.0000
BATE
08:59:49
47
3937.0000
BATE
08:59:50
111
3937.0000
BATE
08:59:50
389
3934.5000
BATE
09:01:37
378
3932.0000
BATE
09:01:38
453
3935.0000
BATE
09:03:33
12
3935.0000
BATE
09:03:33
205
3935.0000
BATE
09:03:33
190
3935.0000
BATE
09:03:33
15
3935.0000
BATE
09:03:33
216
3930.0000
BATE
09:06:56
237
3930.0000
BATE
09:06:56
390
3931.0000
BATE
09:06:56
232
3935.0000
BATE
09:09:57
173
3935.0000
BATE
09:09:57
408
3934.0000
BATE
09:10:23
214
3934.0000
BATE
09:10:56
30
3934.0000
BATE
09:10:56
126
3934.0000
BATE
09:10:56
58
3934.0000
BATE
09:10:56
441
3935.0000
BATE
09:11:42
172
3933.5000
BATE
09:14:44
48
3933.5000
BATE
09:14:44
83
3933.5000
BATE
09:14:44
99
3933.5000
BATE
09:14:44
294
3934.5000
BATE
09:15:45
108
3934.5000
BATE
09:15:45
5
3938.5000
BATE
09:17:02
20
3938.5000
BATE
09:17:02
31
3938.5000
BATE
09:17:02
356
3938.5000
BATE
09:17:02
113
3937.5000
BATE
09:17:18
281
3937.5000
BATE
09:17:18
355
3938.0000
BATE
09:17:18
97
3938.0000
BATE
09:17:18
377
3934.5000
BATE
09:18:22
332
3937.5000
BATE
09:20:47
22
3937.5000
BATE
09:20:47
19
3937.5000
BATE
09:20:47
173
3939.0000
BATE
09:22:42
200
3939.0000
BATE
09:22:42
164
3937.0000
BATE
09:23:00
42
3937.0000
BATE
09:23:00
10
3937.0000
BATE
09:23:00
20
3937.0000
BATE
09:23:01
136
3937.0000
BATE
09:23:01
20
3937.0000
BATE
09:23:01
378
3933.5000
BATE
09:24:21
350
3937.0000
BATE
09:26:35
19
3937.0000
BATE
09:26:35
21
3937.0000
BATE
09:26:35
398
3936.5000
BATE
09:26:39
3
3936.5000
BATE
09:26:39
213
3935.5000
BATE
09:26:40
24
3935.5000
BATE
09:26:40
206
3935.5000
BATE
09:27:09
437
3935.0000
BATE
09:29:06
13
3927.5000
BATE
09:30:19
100
3927.5000
BATE
09:30:19
37
3927.5000
BATE
09:30:19
45
3927.5000
BATE
09:30:19
76
3927.5000
BATE
09:30:19
48
3927.5000
BATE
09:30:19
35
3927.5000
BATE
09:30:43
35
3927.5000
BATE
09:30:43
367
3927.0000
BATE
09:31:15
42
3927.0000
BATE
09:31:15
421
3928.0000
BATE
09:32:59
10
3928.0000
BATE
09:32:59
9
3928.0000
BATE
09:32:59
185
3928.0000
BATE
09:33:08
212
3928.0000
BATE
09:33:08
168
3931.5000
BATE
09:34:49
28
3931.5000
BATE
09:34:49
86
3931.5000
BATE
09:34:49
44
3931.5000
BATE
09:34:49
77
3931.5000
BATE
09:34:49
52
3934.5000
BATE
09:36:09
74
3934.5000
BATE
09:36:09
315
3934.5000
BATE
09:36:42
231
3932.5000
BATE
09:37:13
150
3932.5000
BATE
09:37:13
100
3935.0000
BATE
09:39:01
319
3935.0000
BATE
09:39:01
139
3935.0000
BATE
09:39:01
10
3934.5000
BATE
09:40:01
78
3938.0000
BATE
09:41:18
105
3938.0000
BATE
09:41:18
165
3938.0000
BATE
09:41:18
72
3938.0000
BATE
09:41:18
408
3939.0000
BATE
09:41:46
49
3943.0000
BATE
09:43:28
350
3943.0000
BATE
09:43:28
13
3943.0000
BATE
09:43:28
454
3942.0000
BATE
09:43:59
400
3941.0000
BATE
09:47:08
426
3940.0000
BATE
09:47:48
392
3939.5000
BATE
09:47:49
455
3942.0000
BATE
09:49:18
462
3941.5000
BATE
09:50:50
405
3941.5000
BATE
09:52:25
9
3942.5000
BATE
09:54:41
248
3942.5000
BATE
09:54:41
180
3942.5000
BATE
09:54:41
140
3943.0000
BATE
09:55:21
187
3943.0000
BATE
09:55:21
50
3943.0000
BATE
09:55:21
63
3943.0000
BATE
09:55:21
100
3940.5000
BATE
09:57:01
40
3940.5000
BATE
09:57:01
97
3940.5000
BATE
09:57:01
208
3940.5000
BATE
09:57:05
426
3940.0000
BATE
09:58:24
461
3937.0000
BATE
10:00:00
174
3937.0000
BATE
10:01:15
93
3937.0000
BATE
10:01:15
22
3937.0000
BATE
10:01:15
27
3937.0000
BATE
10:01:15
95
3937.0000
BATE
10:01:15
11
3940.0000
BATE
10:04:23
88
3941.0000
BATE
10:04:23
47
3941.0000
BATE
10:04:23
169
3941.0000
BATE
10:04:23
135
3941.0000
BATE
10:04:23
209
3940.5000
BATE
10:04:37
216
3940.5000
BATE
10:04:37
171
3941.5000
BATE
10:06:34
59
3941.5000
BATE
10:06:34
226
3941.5000
BATE
10:06:34
349
3945.5000
BATE
10:10:13
47
3945.5000
BATE
10:10:13
18
3945.5000
BATE
10:10:13
185
3945.0000
BATE
10:11:04
154
3945.0000
BATE
10:11:04
83
3945.0000
BATE
10:11:04
94
3945.0000
BATE
10:14:03
400
3945.0000
BATE
10:14:03
7
3945.0000
BATE
10:14:03
11
3945.0000
BATE
10:14:03
438
3944.5000
BATE
10:14:41
227
3943.5000
BATE
10:15:21
149
3943.5000
BATE
10:15:21
25
3943.5000
BATE
10:15:21
114
3943.5000
BATE
10:16:45
110
3943.5000
BATE
10:16:45
181
3943.5000
BATE
10:16:45
10
3943.5000
BATE
10:16:53
169
3943.5000
BATE
10:16:53
45
3943.5000
BATE
10:16:53
123
3943.5000
BATE
10:16:57
79
3943.5000
BATE
10:16:57
1
3943.5000
BATE
10:16:58
140
3945.0000
BATE
10:20:47
462
3945.5000
BATE
10:20:47
55
3945.0000
BATE
10:20:47
41
3945.0000
BATE
10:20:47
24
3945.0000
BATE
10:20:47
246
3945.0000
BATE
10:20:49
349
3946.5000
BATE
10:22:28
27
3946.5000
BATE
10:22:41
23
3946.0000
BATE
10:23:26
400
3946.0000
BATE
10:23:40
240
3947.0000
BATE
10:24:53
221
3947.0000
BATE
10:24:53
74
3948.0000
BATE
10:26:04
146
3948.0000
BATE
10:26:04
150
3948.0000
BATE
10:26:04
10
3948.0000
BATE
10:26:04
43
3943.5000
BATE
10:28:52
195
3945.5000
BATE
10:29:52
42
3945.5000
BATE
10:29:52
117
3945.5000
BATE
10:29:53
100
3945.5000
BATE
10:29:53
211
3945.5000
BATE
10:29:53
39
3945.5000
BATE
10:29:53
142
3945.5000
BATE
10:29:53
163
3947.0000
BATE
10:30:59
16
3947.0000
BATE
10:30:59
264
3947.0000
BATE
10:30:59
120
3946.5000
BATE
10:32:11
200
3946.5000
BATE
10:32:11
205
3946.5000
BATE
10:33:12
150
3946.5000
BATE
10:33:12
19
3946.5000
BATE
10:33:12
58
3946.5000
BATE
10:33:12
448
3945.0000
BATE
10:35:50
289
3945.0000
BATE
10:36:38
115
3945.0000
BATE
10:36:38
19
3945.5000
BATE
10:39:08
100
3945.5000
BATE
10:39:08
237
3945.5000
BATE
10:39:08
67
3945.5000
BATE
10:39:08
58
3944.5000
BATE
10:41:16
102
3944.5000
BATE
10:41:16
17
3944.5000
BATE
10:41:16
100
3944.5000
BATE
10:41:17
60
3944.5000
BATE
10:41:17
66
3944.5000
BATE
10:41:17
437
3946.5000
BATE
10:42:41
197
3945.0000
BATE
10:43:01
9
3945.0000
BATE
10:43:01
19
3945.0000
BATE
10:43:01
211
3945.0000
BATE
10:43:07
65
3947.5000
BATE
10:46:46
388
3950.5000
BATE
10:48:56
397
3951.0000
BATE
10:48:56
116
3950.5000
BATE
10:49:56
307
3950.5000
BATE
10:49:56
456
3949.5000
BATE
10:50:23
395
3949.5000
BATE
10:53:11
201
3949.5000
BATE
10:53:11
118
3949.5000
BATE
10:53:11
56
3949.5000
BATE
10:53:11
63
3949.5000
BATE
10:53:11
65
3948.5000
BATE
10:53:24
22
3948.5000
BATE
10:54:14
97
3948.5000
BATE
10:54:18
36
3948.5000
BATE
10:54:18
20
3948.5000
BATE
10:54:18
130
3948.5000
BATE
10:54:18
65
3948.0000
BATE
10:56:10
123
3948.0000
BATE
10:56:10
12
3948.0000
BATE
10:56:10
31
3948.0000
BATE
10:56:10
23
3948.0000
BATE
10:56:10
44
3948.0000
BATE
10:56:10
99
3948.0000
BATE
10:56:34
61
3947.5000
BATE
10:56:35
66
3947.5000
BATE
10:56:35
101
3947.5000
BATE
10:56:35
100
3947.5000
BATE
10:56:35
58
3947.5000
BATE
10:56:35
241
3950.0000
BATE
10:59:38
181
3950.0000
BATE
10:59:38
400
3951.5000
BATE
11:01:31
84
3951.5000
BATE
11:04:14
496
3951.0000
BATE
11:04:14
447
3951.5000
BATE
11:05:04
336
3953.5000
BATE
11:08:36
107
3953.5000
BATE
11:08:36
17
3953.0000
BATE
11:09:00
13
3953.0000
BATE
11:09:08
372
3953.0000
BATE
11:09:11
101
3953.0000
BATE
11:09:11
10
3953.0000
BATE
11:09:36
174
3953.0000
BATE
11:10:04
78
3953.0000
BATE
11:10:04
80
3953.0000
BATE
11:10:32
63
3953.0000
BATE
11:10:32
11
3952.0000
BATE
11:10:35
28
3952.0000
BATE
11:10:35
51
3952.0000
BATE
11:10:35
23
3952.0000
BATE
11:10:35
31
3952.0000
BATE
11:10:35
144
3952.0000
BATE
11:10:35
100
3952.0000
BATE
11:10:35
243
3951.0000
BATE
11:12:07
132
3951.0000
BATE
11:12:07
385
3950.0000
BATE
11:13:10
357
3948.5000
BATE
11:15:13
13
3948.5000
BATE
11:15:13
191
3950.0000
BATE
11:17:49
134
3950.0000
BATE
11:17:49
66
3950.0000
BATE
11:17:49
15
3949.0000
BATE
11:18:07
197
3951.0000
BATE
11:19:50
212
3951.0000
BATE
11:19:50
380
3952.0000
BATE
11:23:29
182
3953.0000
BATE
11:23:29
64
3953.0000
BATE
11:23:29
26
3953.0000
BATE
11:23:29
22
3953.0000
BATE
11:23:29
125
3953.0000
BATE
11:23:29
603
3954.0000
BATE
11:23:29
58
3950.5000
BATE
11:25:51
226
3950.5000
BATE
11:25:51
112
3950.5000
BATE
11:25:51
224
3953.0000
BATE
11:29:14
104
3953.0000
BATE
11:29:14
102
3953.0000
BATE
11:29:14
448
3952.0000
BATE
11:30:09
113
3951.5000
BATE
11:30:25
239
3951.5000
BATE
11:31:14
45
3951.5000
BATE
11:31:14
32
3951.0000
BATE
11:33:50
208
3951.0000
BATE
11:33:50
107
3951.0000
BATE
11:33:50
246
3951.5000
BATE
11:36:14
197
3951.5000
BATE
11:36:14
440
3953.5000
BATE
11:38:07
46
3954.0000
BATE
11:38:07
47
3954.0000
BATE
11:38:07
207
3954.0000
BATE
11:38:07
80
3954.0000
BATE
11:38:07
11
3953.5000
BATE
11:38:35
455
3955.5000
BATE
11:40:16
271
3957.0000
BATE
11:43:11
180
3957.0000
BATE
11:43:11
32
3957.0000
BATE
11:43:11
442
3956.5000
BATE
11:43:36
424
3953.5000
BATE
11:45:22
222
3951.0000
BATE
11:45:58
173
3951.0000
BATE
11:46:01
103
3949.5000
BATE
11:48:41
104
3949.5000
BATE
11:48:41
6
3949.5000
BATE
11:48:41
94
3949.5000
BATE
11:48:41
100
3949.5000
BATE
11:48:41
32
3949.5000
BATE
11:48:41
58
3944.5000
BATE
11:50:41
31
3944.5000
BATE
11:50:41
61
3944.5000
BATE
11:50:44
100
3944.5000
BATE
11:50:44
433
3950.5000
BATE
11:53:09
229
3950.5000
BATE
11:55:30
152
3950.5000
BATE
11:55:30
45
3950.5000
BATE
11:55:30
434
3951.5000
BATE
11:55:30
101
3949.0000
BATE
11:55:32
292
3949.0000
BATE
11:55:32
13
3949.0000
BATE
11:55:32
342
3952.5000
BATE
11:58:09
25
3952.5000
BATE
11:58:09
11
3952.5000
BATE
11:58:09
150
3952.0000
BATE
12:00:15
165
3953.0000
BATE
12:00:15
284
3953.0000
BATE
12:00:15
60
3953.5000
BATE
12:00:15
36
3953.5000
BATE
12:00:15
54
3953.5000
BATE
12:00:15
60
3953.5000
BATE
12:00:15
290
3952.0000
BATE
12:01:34
194
3952.5000
BATE
12:03:31
100
3952.5000
BATE
12:03:31
100
3952.5000
BATE
12:03:31
35
3953.5000
BATE
12:06:25
33
3953.5000
BATE
12:06:25
57
3953.5000
BATE
12:06:25
21
3953.0000
BATE
12:06:25
106
3954.0000
BATE
12:07:25
185
3954.0000
BATE
12:07:25
27
3954.0000
BATE
12:07:25
14
3954.0000
BATE
12:07:25
13
3954.0000
BATE
12:07:25
37
3954.0000
BATE
12:07:25
348
3954.0000
BATE
12:08:06
23
3954.0000
BATE
12:08:06
55
3953.5000
BATE
12:08:39
11
3955.0000
BATE
12:10:08
19
3955.0000
BATE
12:10:51
20
3955.0000
BATE
12:10:51
159
3955.0000
BATE
12:10:51
34
3955.0000
BATE
12:10:51
130
3955.0000
BATE
12:10:51
16
3955.0000
BATE
12:10:51
192
3955.0000
BATE
12:10:51
385
3955.0000
BATE
12:12:26
220
3955.0000
BATE
12:12:26
15
3955.0000
BATE
12:12:26
17
3954.0000
BATE
12:12:31
81
3954.0000
BATE
12:12:31
300
3954.0000
BATE
12:12:31
466
3953.5000
BATE
12:16:35
384
3953.0000
BATE
12:16:46
433
3952.0000
BATE
12:16:49
256
3953.5000
BATE
12:19:31
116
3953.5000
BATE
12:19:31
26
3953.5000
BATE
12:19:31
56
3953.5000
BATE
12:19:31
155
3952.5000
BATE
12:19:32
296
3952.5000
BATE
12:19:32
429
3954.0000
BATE
12:23:06
380
3953.0000
BATE
12:25:22
184
3952.0000
BATE
12:27:00
211
3952.0000
BATE
12:27:00
26
3952.0000
BATE
12:27:00
152
3953.0000
BATE
12:29:37
282
3953.0000
BATE
12:29:37
406
3952.0000
BATE
12:30:39
219
3951.5000
BATE
12:32:01
383
3952.0000
BATE
12:32:01
204
3952.5000
BATE
12:35:02
33
3952.5000
BATE
12:35:02
50
3952.5000
BATE
12:35:04
35
3952.5000
BATE
12:35:04
43
3952.5000
BATE
12:35:04
36
3952.5000
BATE
12:35:45
19
3952.5000
BATE
12:35:45
35
3952.5000
BATE
12:35:45
89
3952.5000
BATE
12:35:45
318
3952.5000
BATE
12:35:45
413
3951.5000
BATE
12:37:14
289
3953.0000
BATE
12:39:28
144
3953.0000
BATE
12:39:28
440
3952.0000
BATE
12:41:09
99
3953.0000
BATE
12:43:26
304
3953.0000
BATE
12:43:26
355
3952.5000
BATE
12:45:32
63
3952.5000
BATE
12:45:32
33
3952.5000
BATE
12:49:45
29
3952.5000
BATE
12:49:45
83
3952.5000
BATE
12:49:45
34
3952.5000
BATE
12:49:45
119
3954.0000
BATE
12:51:05
13
3954.0000
BATE
12:51:05
145
3954.0000
BATE
12:51:05
134
3954.0000
BATE
12:51:05
170
3954.0000
BATE
12:51:15
423
3953.5000
BATE
12:51:21
168
3953.0000
BATE
12:53:22
236
3953.0000
BATE
12:53:22
28
3951.5000
BATE
12:54:07
406
3952.5000
BATE
12:54:07
20
3952.5000
BATE
12:54:07
10
3952.5000
BATE
12:54:07
15
3951.5000
BATE
12:54:36
14
3951.5000
BATE
12:54:36
10
3951.5000
BATE
12:54:36
24
3951.5000
BATE
12:54:36
1
3951.5000
BATE
12:54:36
25
3951.5000
BATE
12:54:37
94
3951.5000
BATE
12:54:43
196
3951.5000
BATE
12:55:00
14
3951.5000
BATE
12:55:00
13
3951.5000
BATE
12:55:00
70
3951.5000
BATE
12:56:20
730
3954.5000
BATE
13:00:36
224
3954.0000
BATE
13:00:40
245
3954.0000
BATE
13:00:40
11
3955.0000
BATE
13:02:27
159
3955.0000
BATE
13:02:27
226
3955.0000
BATE
13:02:27
238
3954.0000
BATE
13:03:03
211
3954.0000
BATE
13:03:03
7
3954.0000
BATE
13:03:03
405
3954.0000
BATE
13:05:14
379
3954.5000
BATE
13:05:14
44
3954.5000
BATE
13:08:53
328
3955.0000
BATE
13:10:48
165
3955.0000
BATE
13:10:48
28
3955.0000
BATE
13:10:48
3
3955.0000
BATE
13:10:48
400
3954.5000
BATE
13:12:31
17
3954.5000
BATE
13:12:31
385
3953.5000
BATE
13:13:47
10
3953.5000
BATE
13:13:47
74
3954.0000
BATE
13:14:43
195
3954.0000
BATE
13:14:43
184
3954.0000
BATE
13:14:43
203
3954.5000
BATE
13:17:02
125
3954.5000
BATE
13:17:02
83
3954.5000
BATE
13:17:02
29
3954.5000
BATE
13:17:02
97
3954.5000
BATE
13:19:34
229
3954.5000
BATE
13:19:34
130
3954.5000
BATE
13:19:34
31
3954.5000
BATE
13:19:34
27
3954.5000
BATE
13:19:34
47
3955.0000
BATE
13:22:00
400
3955.0000
BATE
13:22:00
155
3955.0000
BATE
13:23:01
240
3955.0000
BATE
13:23:01
44
3956.5000
BATE
13:24:55
14
3956.5000
BATE
13:24:55
168
3956.5000
BATE
13:24:55
195
3956.5000
BATE
13:24:55
437
3956.0000
BATE
13:25:49
298
3956.0000
BATE
13:27:52
142
3956.0000
BATE
13:27:52
405
3955.5000
BATE
13:30:10
100
3956.5000
BATE
13:32:15
155
3956.5000
BATE
13:32:15
93
3958.0000
BATE
13:32:45
281
3958.0000
BATE
13:32:48
157
3958.0000
BATE
13:32:48
80
3958.0000
BATE
13:32:48
51
3957.5000
BATE
13:33:41
400
3957.5000
BATE
13:33:41
237
3956.5000
BATE
13:34:02
5
3956.5000
BATE
13:34:02
161
3959.0000
BATE
13:35:27
271
3959.0000
BATE
13:35:41
434
3958.5000
BATE
13:35:55
429
3957.5000
BATE
13:38:41
21
3956.0000
BATE
13:39:55
387
3956.0000
BATE
13:39:55
49
3955.0000
BATE
13:40:06
330
3955.0000
BATE
13:40:06
23
3955.5000
BATE
13:41:55
137
3955.5000
BATE
13:41:55
66
3955.5000
BATE
13:41:55
130
3955.5000
BATE
13:41:55
41
3955.5000
BATE
13:41:55
144
3955.5000
BATE
13:44:33
34
3955.5000
BATE
13:44:33
171
3955.5000
BATE
13:44:33
32
3955.5000
BATE
13:44:33
336
3955.0000
BATE
13:46:35
80
3955.0000
BATE
13:46:35
404
3955.0000
BATE
13:47:06
91
3955.0000
BATE
13:47:06
135
3955.0000
BATE
13:47:06
154
3955.0000
BATE
13:47:06
461
3954.5000
BATE
13:48:46
430
3953.5000
BATE
13:50:30
65
3954.5000
BATE
13:53:55
15
3954.5000
BATE
13:53:55
2
3954.5000
BATE
13:53:55
459
3954.0000
BATE
13:54:05
149
3954.0000
BATE
13:54:05
231
3954.0000
BATE
13:54:05
459
3954.0000
BATE
13:55:43
25
3955.0000
BATE
13:57:55
11
3955.0000
BATE
13:57:55
48
3955.0000
BATE
13:57:55
50
3955.0000
BATE
13:58:07
68
3955.0000
BATE
13:58:07
287
3954.5000
BATE
13:58:35
259
3954.5000
BATE
13:58:35
435
3954.5000
BATE
14:00:55
482
3954.5000
BATE
14:00:55
6
3954.0000
BATE
14:02:07
400
3954.0000
BATE
14:02:07
224
3955.0000
BATE
14:04:07
436
3956.5000
BATE
14:04:55
68
3956.5000
BATE
14:05:29
87
3956.0000
BATE
14:06:21
445
3956.0000
BATE
14:06:21
388
3956.0000
BATE
14:06:21
122
3956.0000
BATE
14:06:21
323
3955.0000
BATE
14:06:22
35
3955.5000
BATE
14:09:08
147
3956.0000
BATE
14:09:08
211
3956.0000
BATE
14:09:08
29
3956.0000
BATE
14:09:08
3
3955.0000
BATE
14:09:10
117
3955.0000
BATE
14:09:10
16
3955.0000
BATE
14:09:10
39
3955.0000
BATE
14:09:10
8
3955.0000
BATE
14:09:10
169
3955.0000
BATE
14:09:10
76
3955.0000
BATE
14:09:11
43
3955.0000
BATE
14:09:11
53
3956.5000
BATE
14:13:04
272
3956.5000
BATE
14:13:04
71
3956.0000
BATE
14:13:37
67
3956.0000
BATE
14:13:37
230
3956.5000
BATE
14:14:37
45
3956.5000
BATE
14:14:37
230
3956.5000
BATE
14:14:37
162
3956.5000
BATE
14:14:37
204
3956.5000
BATE
14:15:37
272
3956.5000
BATE
14:15:37
312
3956.0000
BATE
14:15:50
165
3955.0000
BATE
14:16:49
20
3955.0000
BATE
14:16:49
13
3955.0000
BATE
14:16:49
329
3955.5000
BATE
14:16:49
41
3955.5000
BATE
14:16:49
208
3955.0000
BATE
14:16:50
156
3956.0000
BATE
14:18:31
290
3956.0000
BATE
14:18:31
66
3956.0000
BATE
14:22:03
169
3956.0000
BATE
14:22:47
77
3956.0000
BATE
14:22:47
85
3956.0000
BATE
14:22:47
98
3956.0000
BATE
14:22:47
344
3956.0000
BATE
14:22:47
4
3956.0000
BATE
14:22:47
17
3956.0000
BATE
14:22:47
31
3956.0000
BATE
14:22:47
400
3956.0000
BATE
14:22:47
4
3956.0000
BATE
14:22:47
453
3955.0000
BATE
14:24:11
432
3956.0000
BATE
14:25:55
199
3956.5000
BATE
14:28:00
219
3956.5000
BATE
14:28:13
82
3956.0000
BATE
14:28:46
335
3956.0000
BATE
14:28:46
17
3956.0000
BATE
14:28:46
367
3956.0000
BATE
14:28:46
399
3956.5000
BATE
14:29:35
109
3956.5000
BATE
14:29:45
90
3956.5000
BATE
14:29:45
14
3956.5000
BATE
14:29:45
11
3956.5000
BATE
14:29:47
183
3956.5000
BATE
14:29:47
426
3958.0000
BATE
14:30:01
242
3963.0000
BATE
14:30:50
29
3963.0000
BATE
14:30:50
23
3963.0000
BATE
14:30:50
43
3963.0000
BATE
14:30:50
42
3963.0000
BATE
14:30:50
400
3962.5000
BATE
14:30:51
51
3962.5000
BATE
14:30:51
33
3960.5000
BATE
14:30:56
64
3960.5000
BATE
14:30:56
55
3960.5000
BATE
14:30:56
21
3960.5000
BATE
14:30:56
25
3960.5000
BATE
14:30:56
27
3960.5000
BATE
14:30:56
233
3960.5000
BATE
14:30:56
419
3960.0000
BATE
14:31:40
167
3962.0000
BATE
14:32:37
28
3962.0000
BATE
14:32:37
182
3962.0000
BATE
14:32:40
89
3962.0000
BATE
14:32:40
15
3962.0000
BATE
14:32:40
91
3962.0000
BATE
14:32:40
19
3962.0000
BATE
14:32:40
21
3962.0000
BATE
14:32:40
301
3962.0000
BATE
14:32:40
41
3962.0000
BATE
14:32:40
142
3962.0000
BATE
14:32:40
29
3962.0000
BATE
14:32:40
25
3962.0000
BATE
14:32:40
444
3966.5000
BATE
14:34:31
185
3965.5000
BATE
14:34:49
422
3966.0000
BATE
14:34:49
238
3966.0000
BATE
14:34:49
139
3966.0000
BATE
14:34:49
398
3969.5000
BATE
14:35:47
21
3969.5000
BATE
14:35:47
179
3967.5000
BATE
14:35:57
42
3967.5000
BATE
14:35:57
14
3967.5000
BATE
14:35:57
253
3967.5000
BATE
14:36:11
104
3967.0000
BATE
14:36:55
350
3967.0000
BATE
14:36:55
476
3967.5000
BATE
14:36:55
421
3966.0000
BATE
14:37:09
226
3966.5000
BATE
14:38:38
11
3966.5000
BATE
14:38:38
158
3966.5000
BATE
14:38:43
123
3966.5000
BATE
14:38:43
266
3966.5000
BATE
14:38:43
47
3966.5000
BATE
14:39:02
224
3966.5000
BATE
14:39:03
74
3966.5000
BATE
14:39:03
102
3966.5000
BATE
14:39:03
363
3962.5000
BATE
14:40:06
100
3962.5000
BATE
14:40:06
328
3961.5000
BATE
14:40:09
49
3961.5000
BATE
14:40:09
375
3964.0000
BATE
14:40:56
205
3965.5000
BATE
14:42:51
246
3965.5000
BATE
14:42:51
441
3967.0000
BATE
14:43:12
458
3968.0000
BATE
14:44:12
386
3968.0000
BATE
14:44:12
137
3969.5000
BATE
14:45:19
245
3969.5000
BATE
14:45:19
447
3969.5000
BATE
14:45:47
335
3969.5000
BATE
14:46:14
89
3969.5000
BATE
14:46:14
400
3969.0000
BATE
14:46:36
36
3969.0000
BATE
14:46:36
339
3973.0000
BATE
14:48:43
295
3973.0000
BATE
14:48:43
461
3973.0000
BATE
14:49:03
409
3973.0000
BATE
14:49:32
20
3973.0000
BATE
14:49:44
163
3973.0000
BATE
14:49:44
212
3973.0000
BATE
14:49:44
44
3972.0000
BATE
14:50:04
22
3976.0000
BATE
14:51:23
449
3976.0000
BATE
14:51:31
415
3975.5000
BATE
14:51:46
446
3975.0000
BATE
14:52:00
370
3972.5000
BATE
14:53:17
379
3972.5000
BATE
14:53:17
43
3969.5000
BATE
14:54:02
339
3969.5000
BATE
14:54:02
25
3969.0000
BATE
14:54:05
10
3969.0000
BATE
14:54:06
11
3969.0000
BATE
14:54:06
19
3969.0000
BATE
14:54:06
148
3969.0000
BATE
14:54:06
200
3969.0000
BATE
14:54:06
17
3969.0000
BATE
14:54:06
386
3967.5000
BATE
14:55:21
15
3963.5000
BATE
14:56:53
55
3964.0000
BATE
14:57:11
400
3964.0000
BATE
14:57:11
45
3964.0000
BATE
14:57:11
110
3963.5000
BATE
14:57:59
344
3963.5000
BATE
14:57:59
98
3963.0000
BATE
14:58:10
45
3963.0000
BATE
14:58:10
94
3963.0000
BATE
14:58:12
209
3963.0000
BATE
14:58:12
11
3964.0000
BATE
14:59:24
25
3964.0000
BATE
14:59:24
13
3964.0000
BATE
14:59:24
363
3964.0000
BATE
14:59:24
255
3963.5000
BATE
14:59:54
166
3963.5000
BATE
14:59:54
297
3964.0000
BATE
15:01:23
164
3964.0000
BATE
15:01:23
5
3964.0000
BATE
15:01:23
14
3964.5000
BATE
15:01:23
389
3964.5000
BATE
15:01:23
251
3963.0000
BATE
15:01:40
115
3963.0000
BATE
15:01:40
25
3963.0000
BATE
15:01:40
312
3962.5000
BATE
15:01:57
86
3962.5000
BATE
15:02:15
21
3962.5000
BATE
15:02:15
122
3961.5000
BATE
15:02:24
62
3961.5000
BATE
15:02:24
14
3961.5000
BATE
15:02:25
145
3961.5000
BATE
15:02:25
39
3961.5000
BATE
15:02:25
240
3960.5000
BATE
15:03:12
99
3960.5000
BATE
15:03:21
186
3961.0000
BATE
15:04:15
229
3961.0000
BATE
15:04:15
378
3961.5000
BATE
15:04:42
399
3961.0000
BATE
15:04:44
377
3962.0000
BATE
15:06:11
84
3962.5000
BATE
15:07:40
113
3962.5000
BATE
15:07:40
231
3962.5000
BATE
15:07:40
403
3961.5000
BATE
15:07:47
165
3962.0000
BATE
15:07:47
31
3962.0000
BATE
15:07:47
100
3962.0000
BATE
15:07:47
138
3962.0000
BATE
15:07:47
273
3961.0000
BATE
15:09:03
172
3961.0000
BATE
15:09:03
101
3961.5000
BATE
15:09:57
272
3961.5000
BATE
15:09:57
385
3961.5000
BATE
15:09:57
309
3959.5000
BATE
15:11:59
89
3959.5000
BATE
15:11:59
71
3959.5000
BATE
15:11:59
53
3959.5000
BATE
15:11:59
411
3960.0000
BATE
15:12:16
99
3964.5000
BATE
15:14:40
3
3964.5000
BATE
15:14:40
19
3965.0000
BATE
15:14:43
29
3965.0000
BATE
15:14:43
40
3965.0000
BATE
15:14:43
35
3965.0000
BATE
15:14:43
40
3965.0000
BATE
15:14:43
100
3965.0000
BATE
15:14:43
389
3965.0000
BATE
15:14:55
352
3965.0000
BATE
15:14:55
32
3965.5000
BATE
15:14:55
45
3965.5000
BATE
15:14:55
41
3965.5000
BATE
15:14:55
367
3965.5000
BATE
15:14:55
25
3963.5000
BATE
15:15:02
28
3963.5000
BATE
15:15:02
106
3963.5000
BATE
15:15:02
11
3963.5000
BATE
15:15:02
13
3963.5000
BATE
15:15:04
201
3963.5000
BATE
15:15:11
418
3963.0000
BATE
15:16:00
438
3960.0000
BATE
15:16:58
456
3961.5000
BATE
15:17:27
402
3962.5000
BATE
15:19:04
411
3962.0000
BATE
15:19:05
425
3961.0000
BATE
15:19:18
152
3962.5000
BATE
15:22:11
33
3962.5000
BATE
15:22:11
33
3964.0000
BATE
15:22:25
48
3964.0000
BATE
15:22:25
14
3964.0000
BATE
15:22:25
63
3964.0000
BATE
15:22:25
141
3964.0000
BATE
15:22:25
378
3963.5000
BATE
15:22:35
405
3963.5000
BATE
15:22:35
56
3964.0000
BATE
15:22:35
27
3964.0000
BATE
15:22:35
423
3963.0000
BATE
15:22:59
36
3963.5000
BATE
15:23:54
352
3963.5000
BATE
15:23:54
128
3963.5000
BATE
15:24:46
292
3963.5000
BATE
15:24:50
355
3965.5000
BATE
15:26:08
160
3965.5000
BATE
15:26:08
34
3965.5000
BATE
15:26:08
436
3964.5000
BATE
15:26:18
433
3963.5000
BATE
15:26:42
23
3962.5000
BATE
15:28:13
36
3962.5000
BATE
15:28:13
371
3962.5000
BATE
15:28:13
83
3963.0000
BATE
15:29:11
104
3963.0000
BATE
15:29:11
237
3963.0000
BATE
15:29:11
445
3963.0000
BATE
15:29:11
369
3961.0000
BATE
15:30:07
10
3961.0000
BATE
15:30:07
408
3961.0000
BATE
15:31:04
414
3960.5000
BATE
15:31:06
215
3960.5000
BATE
15:33:28
226
3960.5000
BATE
15:33:28
357
3961.0000
BATE
15:33:28
84
3961.0000
BATE
15:33:28
45
3962.5000
BATE
15:35:34
212
3962.5000
BATE
15:35:34
3
3962.0000
BATE
15:35:34
7
3962.0000
BATE
15:35:41
302
3962.0000
BATE
15:35:41
68
3962.0000
BATE
15:35:41
32
3961.5000
BATE
15:35:41
400
3961.5000
BATE
15:35:41
423
3960.5000
BATE
15:35:56
155
3961.0000
BATE
15:38:11
42
3961.0000
BATE
15:38:11
134
3961.0000
BATE
15:38:11
35
3961.0000
BATE
15:38:11
130
3961.0000
BATE
15:38:11
167
3960.5000
BATE
15:38:12
237
3960.5000
BATE
15:38:12
286
3959.5000
BATE
15:38:42
100
3959.5000
BATE
15:38:42
434
3960.0000
BATE
15:40:12
103
3960.0000
BATE
15:40:45
357
3960.0000
BATE
15:40:45
1
3960.5000
BATE
15:41:58
179
3960.5000
BATE
15:41:59
175
3960.5000
BATE
15:41:59
34
3960.5000
BATE
15:41:59
442
3960.5000
BATE
15:42:28
397
3960.0000
BATE
15:43:18
517
3960.0000
BATE
15:44:23
399
3962.0000
BATE
15:45:25
102
3962.0000
BATE
15:45:25
458
3961.5000
BATE
15:45:28
22
3960.5000
BATE
15:45:45
300
3960.5000
BATE
15:45:45
66
3960.5000
BATE
15:45:45
74
3960.5000
BATE
15:45:45
566
3962.0000
BATE
15:47:55
318
3961.0000
BATE
15:48:01
72
3961.0000
BATE
15:48:01
457
3961.0000
BATE
15:48:01
409
3962.5000
BATE
15:49:04
432
3962.5000
BATE
15:50:00
491
3961.5000
BATE
15:51:02
457
3962.0000
BATE
15:51:34
81
3962.0000
BATE
15:53:19
153
3962.0000
BATE
15:53:19
210
3962.0000
BATE
15:53:19
36
3962.0000
BATE
15:53:32
155
3962.0000
BATE
15:53:32
179
3962.0000
BATE
15:53:32
380
3961.5000
BATE
15:53:56
460
3961.5000
BATE
15:54:39
31
3961.5000
BATE
15:55:04
25
3961.5000
BATE
15:55:04
32
3961.5000
BATE
15:55:04
352
3961.5000
BATE
15:55:04
47
3961.0000
BATE
15:56:50
130
3961.0000
BATE
15:56:51
223
3961.0000
BATE
15:56:51
152
3961.0000
BATE
15:57:15
348
3961.0000
BATE
15:57:15
211
3962.0000
BATE
15:58:15
142
3961.5000
BATE
15:58:25
25
3961.5000
BATE
15:58:25
208
3961.5000
BATE
15:58:25
447
3960.5000
BATE
15:58:45
184
3960.0000
BATE
15:58:46
96
3960.0000
BATE
15:58:48
148
3960.0000
BATE
15:58:51
90
3962.5000
BATE
16:01:03
64
3962.5000
BATE
16:01:03
15
3962.5000
BATE
16:01:03
261
3962.5000
BATE
16:01:03
81
3962.5000
BATE
16:01:03
209
3962.5000
BATE
16:01:03
79
3962.0000
BATE
16:01:06
323
3962.0000
BATE
16:01:17
72
3961.5000
BATE
16:01:18
91
3961.5000
BATE
16:01:33
111
3961.5000
BATE
16:01:40
50
3961.5000
BATE
16:01:40
15
3961.5000
BATE
16:01:41
61
3961.5000
BATE
16:01:41
53
3961.5000
BATE
16:01:43
48
3961.5000
BATE
16:01:43
146
3961.5000
BATE
16:01:44
201
3961.5000
BATE
16:01:44
35
3961.0000
BATE
16:03:44
156
3961.0000
BATE
16:03:44
122
3961.0000
BATE
16:03:44
139
3961.0000
BATE
16:03:44
12
3960.5000
BATE
16:04:03
380
3960.5000
BATE
16:04:03
307
3961.5000
BATE
16:05:03
45
3961.5000
BATE
16:05:03
50
3961.5000
BATE
16:05:03
50
3961.5000
BATE
16:05:03
72
3961.0000
BATE
16:05:03
473
3960.5000
BATE
16:05:47
72
3960.0000
BATE
16:05:55
223
3959.5000
BATE
16:05:56
210
3959.5000
BATE
16:05:56
97
3959.5000
BATE
16:06:26
68
3959.5000
BATE
16:06:26
218
3959.5000
BATE
16:06:26
15
3959.5000
BATE
16:06:26
457
3960.5000
BATE
16:07:30
366
3960.0000
BATE
16:07:44
71
3960.0000
BATE
16:07:44
34
3960.5000
BATE
16:08:44
73
3960.5000
BATE
16:08:44
65
3960.5000
BATE
16:08:44
75
3960.5000
BATE
16:09:26
13
3961.0000
BATE
16:09:26
74
3960.5000
BATE
16:09:26
201
3960.5000
BATE
16:09:45
11
3960.5000
BATE
16:09:45
25
3960.5000
BATE
16:09:45
386
3960.5000
BATE
16:09:50
58
3960.0000
BATE
16:10:10
332
3960.0000
BATE
16:10:10
146
3959.0000
BATE
16:10:11
12
3959.5000
BATE
16:11:35
475
3959.5000
BATE
16:11:35
30
3959.5000
BATE
16:11:35
10
3959.5000
BATE
16:11:59
12
3960.5000
BATE
16:12:25
12
3960.5000
BATE
16:12:25
11
3960.5000
BATE
16:12:25
30
3960.5000
BATE
16:12:25
11
3960.5000
BATE
16:12:25
47
3960.5000
BATE
16:12:25
11
3960.5000
BATE
16:12:25
47
3960.5000
BATE
16:12:25
47
3960.5000
BATE
16:12:25
11
3960.5000
BATE
16:12:25
47
3960.5000
BATE
16:12:25
11
3960.5000
BATE
16:12:25
87
3960.5000
BATE
16:12:25
71
3960.5000
BATE
16:12:32
18
3960.5000
BATE
16:12:40
145
3961.0000
BATE
16:13:28
50
3961.0000
BATE
16:13:28
95
3961.0000
BATE
16:13:28
403
3961.0000
BATE
16:13:28
30
3960.0000
BATE
16:13:30
37
3960.0000
BATE
16:13:30
56
3960.0000
BATE
16:13:30
268
3960.0000
BATE
16:13:30
120
3958.0000
BATE
16:14:33
191
3958.0000
BATE
16:14:33
23
3958.0000
BATE
16:14:33
80
3958.0000
BATE
16:14:33
3
3959.5000
BATE
16:15:29
40
3960.0000
BATE
16:15:48
95
3960.0000
BATE
16:15:48
100
3960.0000
BATE
16:15:48
100
3960.0000
BATE
16:15:55
118
3960.0000
BATE
16:15:55
28
3960.0000
BATE
16:15:55
146
3960.0000
BATE
16:15:55
179
3959.5000
BATE
16:16:02
182
3960.5000
BATE
16:16:36
14
3960.5000
BATE
16:16:36
142
3960.5000
BATE
16:16:36
65
3960.5000
BATE
16:16:36
45
3961.0000
BATE
16:16:36
35
3961.0000
BATE
16:16:36
14
3960.5000
BATE
16:16:36
50
3960.5000
BATE
16:16:36
226
3961.5000
BATE
16:17:36
45
3961.5000
BATE
16:17:36
81
3961.5000
BATE
16:17:36
328
3961.0000
BATE
16:17:36
226
3962.0000
BATE
16:18:36
45
3962.0000
BATE
16:18:36
10
3961.5000
BATE
16:18:36
10
3961.5000
BATE
16:18:36
8
3961.5000
BATE
16:18:36
181
3961.5000
BATE
16:18:36
94
3961.5000
BATE
16:18:36
111
3961.5000
BATE
16:18:36
268
3961.0000
BATE
16:18:47
59
3961.0000
BATE
16:18:47
108
3961.0000
BATE
16:18:47
81
3960.5000
BATE
16:18:58
105
3960.5000
BATE
16:18:58
206
3960.5000
BATE
16:18:58
200
3961.5000
BATE
16:20:44
106
3961.5000
BATE
16:20:44
22
3961.5000
BATE
16:20:44
42
3961.5000
BATE
16:20:44
45
3962.5000
BATE
16:20:44
40
3962.5000
BATE
16:20:44
99
3962.0000
BATE
16:20:44
72
3962.5000
BATE
16:20:44
100
3962.5000
BATE
16:20:44
81
3962.0000
BATE
16:20:44
102
3962.0000
BATE
16:20:44
11
3962.0000
BATE
16:20:44
59
3961.5000
BATE
16:20:44
424
3961.0000
BATE
16:20:57
97
3960.0000
BATE
16:21:50
100
3960.0000
BATE
16:21:50
132
3960.0000
BATE
16:21:50
34
3961.0000
BATE
16:22:29
40
3960.5000
BATE
16:22:29
145
3960.5000
BATE
16:22:29
98
3960.5000
BATE
16:22:29
13
3960.5000
BATE
16:22:29
33
3960.5000
BATE
16:22:29
212
3960.0000
BATE
16:22:29
164
3960.0000
BATE
16:22:29
25
3960.0000
BATE
16:22:29
113
3961.5000
BATE
16:23:18
45
3961.5000
BATE
16:23:18
65
3961.5000
BATE
16:23:18
13
3961.5000
BATE
16:23:18
131
3961.5000
BATE
16:23:18
40
3961.5000
BATE
16:23:18
105
3961.5000
BATE
16:23:43
105
3961.5000
BATE
16:23:43
265
3961.0000
BATE
16:23:43
139
3961.0000
BATE
16:23:43
460
3960.5000
BATE
16:24:08
415
3960.0000
BATE
16:24:16
276
3962.0000
BATE
16:25:34
130
3962.0000
BATE
16:25:34
100
3962.5000
BATE
16:25:34
45
3962.0000
BATE
16:25:34
45
3962.5000
BATE
16:25:34
96
3963.0000
BATE
16:25:34
45
3962.5000
BATE
16:25:34
45
3963.0000
BATE
16:25:34
45
3963.0000
BATE
16:25:34
383
3961.5000
BATE
16:26:02
412
3960.5000
BATE
16:26:04
259
3962.0000
BATE
16:26:51
145
3961.0000
BATE
16:26:51
100
3961.5000
BATE
16:26:51
50
3961.5000
BATE
16:26:51
35
3961.5000
BATE
16:26:51
129
3960.5000
BATE
16:26:51
134
3962.0000
BATE
16:27:40
266
3964.0000
BATE
16:27:40
178
3962.5000
BATE
16:27:40
44
3962.0000
BATE
16:27:40
266
3962.0000
BATE
16:27:40
20
3962.5000
BATE
16:27:40
20
3962.5000
BATE
16:27:40
101
3962.5000
BATE
16:27:40
85
3962.5000
BATE
16:27:40
101
3962.5000
BATE
16:27:40
26
3962.0000
BATE
16:27:40
50
3961.5000
BATE
16:27:40
40
3961.5000
BATE
16:27:40
100
3962.0000
BATE
16:27:40
45
3961.5000
BATE
16:27:40
50
3962.0000
BATE
16:27:40
100
3964.0000
BATE
16:28:10
79
3964.0000
BATE
16:28:10
50
3964.0000
BATE
16:28:10
94
3964.0000
BATE
16:28:10
52
3964.0000
BATE
16:28:10
145
3966.5000
BATE
16:28:10
45
3966.0000
BATE
16:28:10
36
3966.0000
BATE
16:28:10
36
3966.0000
BATE
16:28:10
97
3966.0000
BATE
16:28:10
1
3966.0000
BATE
16:28:10
50
3966.0000
BATE
16:28:10
100
3963.5000
BATE
16:28:10
394
3964.0000
BATE
16:28:40
100
3964.5000
BATE
16:28:40
99
3964.5000
BATE
16:28:40
26
3963.5000
BATE
16:28:40
40
3963.5000
BATE
16:28:40
203
3963.5000
BATE
16:29:10
11
3963.5000
BATE
16:29:10
45
3963.5000
BATE
16:29:10
47
3963.5000
BATE
16:29:10
11
3963.5000
BATE
16:29:10
100
3963.5000
BATE
16:29:10
45
3963.5000
BATE
16:29:10
2
3963.5000
BATE
16:29:10
21
3962.5000
BATE
16:29:10
448
3985.5000
CHIX
08:04:43
373
3983.0000
CHIX
08:05:04
455
3980.0000
CHIX
08:05:11
17
3982.5000
CHIX
08:05:47
34
3982.5000
CHIX
08:05:47
301
3982.5000
CHIX
08:05:47
30
3982.5000
CHIX
08:05:47
384
3979.5000
CHIX
08:06:23
411
3979.0000
CHIX
08:06:29
449
3980.0000
CHIX
08:08:25
388
3976.5000
CHIX
08:08:26
455
3971.0000
CHIX
08:09:32
392
3970.0000
CHIX
08:09:33
403
3975.0000
CHIX
08:11:48
399
3975.5000
CHIX
08:12:36
457
3973.0000
CHIX
08:12:53
431
3975.0000
CHIX
08:12:53
437
3970.5000
CHIX
08:13:57
352
3971.5000
CHIX
08:15:50
38
3971.5000
CHIX
08:15:50
228
3972.0000
CHIX
08:16:21
456
3972.0000
CHIX
08:16:21
298
3968.5000
CHIX
08:17:43
163
3968.5000
CHIX
08:17:43
449
3969.0000
CHIX
08:17:43
446
3971.5000
CHIX
08:19:48
32
3971.5000
CHIX
08:20:55
177
3971.5000
CHIX
08:20:55
200
3971.5000
CHIX
08:20:55
406
3971.5000
CHIX
08:20:55
457
3962.0000
CHIX
08:22:14
440
3964.0000
CHIX
08:24:17
394
3954.0000
CHIX
08:25:02
132
3959.5000
CHIX
08:28:40
300
3959.5000
CHIX
08:28:40
100
3960.5000
CHIX
08:29:45
180
3960.5000
CHIX
08:29:45
182
3960.5000
CHIX
08:29:45
459
3960.5000
CHIX
08:29:45
397
3959.5000
CHIX
08:31:21
139
3963.0000
CHIX
08:33:34
100
3963.0000
CHIX
08:33:34
200
3963.0000
CHIX
08:33:34
431
3963.0000
CHIX
08:33:34
447
3962.0000
CHIX
08:35:26
462
3963.5000
CHIX
08:36:54
443
3962.5000
CHIX
08:39:19
405
3960.0000
CHIX
08:39:43
439
3953.5000
CHIX
08:41:42
403
3950.0000
CHIX
08:43:06
129
3943.5000
CHIX
08:45:25
298
3943.5000
CHIX
08:45:25
445
3943.0000
CHIX
08:47:28
165
3940.0000
CHIX
08:48:30
229
3940.0000
CHIX
08:48:30
389
3942.0000
CHIX
08:50:50
229
3943.5000
CHIX
08:52:27
168
3943.5000
CHIX
08:52:27
445
3942.0000
CHIX
08:55:43
121
3942.0000
CHIX
08:57:20
12
3942.0000
CHIX
08:58:54
242
3942.0000
CHIX
08:58:54
66
3942.0000
CHIX
08:58:54
37
3942.0000
CHIX
08:59:14
28
3942.0000
CHIX
08:59:14
308
3942.0000
CHIX
08:59:14
387
3940.0000
CHIX
08:59:38
429
3935.0000
CHIX
09:01:30
250
3935.0000
CHIX
09:03:33
145
3935.0000
CHIX
09:03:33
406
3930.5000
CHIX
09:04:45
382
3930.0000
CHIX
09:06:00
412
3929.5000
CHIX
09:07:34
402
3934.0000
CHIX
09:10:23
38
3933.5000
CHIX
09:10:30
458
3935.0000
CHIX
09:11:42
374
3933.5000
CHIX
09:13:21
373
3933.5000
CHIX
09:14:44
449
3938.5000
CHIX
09:17:02
18
3935.5000
CHIX
09:19:05
108
3935.5000
CHIX
09:19:05
304
3935.5000
CHIX
09:19:06
384
3937.5000
CHIX
09:20:47
373
3939.0000
CHIX
09:22:42
423
3937.0000
CHIX
09:26:35
437
3936.5000
CHIX
09:26:39
452
3935.0000
CHIX
09:29:06
447
3927.5000
CHIX
09:31:15
75
3931.5000
CHIX
09:34:49
355
3931.5000
CHIX
09:34:49
430
3934.5000
CHIX
09:36:42
75
3933.0000
CHIX
09:36:45
75
3933.0000
CHIX
09:36:45
25
3933.0000
CHIX
09:36:45
250
3933.0000
CHIX
09:36:45
415
3935.0000
CHIX
09:39:01
29
3935.0000
CHIX
09:39:01
142
3934.5000
CHIX
09:40:01
462
3938.0000
CHIX
09:41:18
205
3943.0000
CHIX
09:43:28
59
3943.0000
CHIX
09:43:28
184
3943.0000
CHIX
09:43:28
45
3940.5000
CHIX
09:44:03
355
3940.5000
CHIX
09:44:03
378
3941.0000
CHIX
09:47:08
391
3940.0000
CHIX
09:47:48
37
3941.5000
CHIX
09:49:18
405
3941.5000
CHIX
09:49:18
456
3941.5000
CHIX
09:52:25
33
3942.5000
CHIX
09:54:41
427
3942.5000
CHIX
09:54:41
434
3941.5000
CHIX
09:56:36
373
3939.0000
CHIX
09:58:41
421
3937.0000
CHIX
10:01:15
390
3941.0000
CHIX
10:04:23
393
3942.0000
CHIX
10:05:39
22
3942.0000
CHIX
10:05:39
374
3945.5000
CHIX
10:10:13
402
3945.5000
CHIX
10:11:02
36
3945.0000
CHIX
10:13:19
315
3945.0000
CHIX
10:13:31
97
3945.0000
CHIX
10:13:31
384
3944.5000
CHIX
10:14:41
100
3943.5000
CHIX
10:16:58
66
3943.5000
CHIX
10:16:58
70
3943.5000
CHIX
10:16:58
113
3943.5000
CHIX
10:16:58
40
3943.5000
CHIX
10:16:58
432
3945.5000
CHIX
10:20:47
438
3945.5000
CHIX
10:20:47
62
3947.5000
CHIX
10:24:53
211
3947.5000
CHIX
10:24:53
43
3947.5000
CHIX
10:24:53
56
3947.5000
CHIX
10:24:53
48
3947.5000
CHIX
10:24:53
184
3948.0000
CHIX
10:26:04
257
3948.0000
CHIX
10:26:04
38
3947.5000
CHIX
10:27:16
119
3947.5000
CHIX
10:27:16
248
3947.5000
CHIX
10:27:33
52
3945.5000
CHIX
10:29:53
10
3945.5000
CHIX
10:29:53
65
3947.0000
CHIX
10:30:59
327
3947.0000
CHIX
10:30:59
404
3946.5000
CHIX
10:33:12
222
3945.0000
CHIX
10:34:28
100
3945.0000
CHIX
10:34:28
102
3945.0000
CHIX
10:34:28
375
3945.5000
CHIX
10:39:08
412
3944.5000
CHIX
10:40:03
407
3945.0000
CHIX
10:41:16
390
3945.0000
CHIX
10:43:07
20
3947.5000
CHIX
10:46:16
9
3949.5000
CHIX
10:49:56
43
3949.5000
CHIX
10:49:56
383
3950.0000
CHIX
10:49:56
78
3949.5000
CHIX
10:49:58
315
3949.5000
CHIX
10:50:23
443
3949.5000
CHIX
10:53:11
100
3949.0000
CHIX
10:53:16
100
3949.0000
CHIX
10:53:16
25
3949.0000
CHIX
10:53:16
19
3949.0000
CHIX
10:53:17
92
3949.0000
CHIX
10:53:23
110
3949.0000
CHIX
10:53:23
107
3948.0000
CHIX
10:55:03
238
3948.0000
CHIX
10:56:34
67
3948.0000
CHIX
10:56:34
42
3948.0000
CHIX
10:56:34
123
3949.0000
CHIX
10:58:27
73
3949.0000
CHIX
10:58:27
114
3949.0000
CHIX
10:58:27
53
3949.0000
CHIX
10:58:29
70
3949.0000
CHIX
10:58:29
340
3951.5000
CHIX
11:01:31
48
3951.5000
CHIX
11:01:31
414
3951.5000
CHIX
11:05:04
215
3953.5000
CHIX
11:08:36
119
3953.5000
CHIX
11:08:36
98
3953.5000
CHIX
11:08:36
443
3953.0000
CHIX
11:09:11
437
3953.0000
CHIX
11:10:32
106
3951.0000
CHIX
11:12:07
335
3951.0000
CHIX
11:12:07
47
3948.5000
CHIX
11:15:13
354
3948.5000
CHIX
11:15:13
459
3950.0000
CHIX
11:16:20
10
3951.0000
CHIX
11:19:50
363
3951.0000
CHIX
11:19:50
397
3953.0000
CHIX
11:22:41
188
3951.0000
CHIX
11:25:34
264
3951.0000
CHIX
11:25:50
418
3953.0000
CHIX
11:29:14
426
3951.5000
CHIX
11:31:14
111
3951.5000
CHIX
11:36:14
71
3951.5000
CHIX
11:36:14
64
3951.5000
CHIX
11:36:14
300
3951.5000
CHIX
11:36:14
1
3954.0000
CHIX
11:38:07
158
3954.0000
CHIX
11:38:07
289
3954.0000
CHIX
11:38:07
439
3955.5000
CHIX
11:40:16
419
3957.5000
CHIX
11:43:08
433
3957.0000
CHIX
11:43:11
386
3950.5000
CHIX
11:46:22
140
3949.0000
CHIX
11:48:41
180
3949.0000
CHIX
11:48:41
40
3949.0000
CHIX
11:48:41
60
3949.0000
CHIX
11:48:41
222
3950.5000
CHIX
11:55:30
412
3951.5000
CHIX
11:55:30
395
3950.0000
CHIX
11:55:32
200
3952.5000
CHIX
11:58:09
4
3952.5000
CHIX
11:58:09
212
3952.5000
CHIX
11:58:09
161
3953.0000
CHIX
11:58:09
212
3953.0000
CHIX
11:58:09
444
3953.0000
CHIX
12:00:15
450
3953.0000
CHIX
12:03:29
136
3955.5000
CHIX
12:09:30
136
3955.5000
CHIX
12:09:30
157
3955.5000
CHIX
12:09:30
17
3955.5000
CHIX
12:09:30
70
3955.0000
CHIX
12:10:51
75
3955.0000
CHIX
12:10:51
260
3955.0000
CHIX
12:10:51
277
3955.0000
CHIX
12:10:57
273
3955.0000
CHIX
12:12:26
155
3955.0000
CHIX
12:12:26
102
3955.0000
CHIX
12:12:26
412
3953.0000
CHIX
12:16:46
240
3953.0000
CHIX
12:19:31
193
3953.5000
CHIX
12:19:31
106
3953.5000
CHIX
12:19:31
116
3953.5000
CHIX
12:19:31
156
3953.0000
CHIX
12:19:32
401
3954.0000
CHIX
12:23:06
410
3953.0000
CHIX
12:25:22
164
3953.0000
CHIX
12:29:37
246
3953.0000
CHIX
12:29:37
388
3952.0000
CHIX
12:30:39
415
3952.0000
CHIX
12:33:41
387
3952.5000
CHIX
12:35:45
34
3952.0000
CHIX
12:36:18
12
3951.5000
CHIX
12:37:31
86
3951.5000
CHIX
12:37:40
459
3953.0000
CHIX
12:39:28
403
3953.0000
CHIX
12:43:26
444
3952.5000
CHIX
12:44:17
8
3953.0000
CHIX
12:50:45
18
3954.0000
CHIX
12:51:19
21
3954.0000
CHIX
12:51:19
185
3953.5000
CHIX
12:51:21
356
3953.5000
CHIX
12:51:21
99
3953.0000
CHIX
12:51:28
274
3953.0000
CHIX
12:51:41
445
3953.0000
CHIX
12:53:22
34
3951.5000
CHIX
12:56:20
82
3951.5000
CHIX
12:56:20
74
3954.5000
CHIX
13:00:36
471
3954.5000
CHIX
13:00:36
440
3954.0000
CHIX
13:00:40
413
3955.0000
CHIX
13:02:27
458
3954.5000
CHIX
13:05:14
43
3955.0000
CHIX
13:09:07
280
3955.0000
CHIX
13:09:07
104
3955.0000
CHIX
13:09:07
13
3955.0000
CHIX
13:09:07
447
3955.0000
CHIX
13:10:48
456
3954.5000
CHIX
13:12:31
26
3954.0000
CHIX
13:14:43
42
3954.0000
CHIX
13:14:43
305
3954.0000
CHIX
13:14:43
161
3954.5000
CHIX
13:19:34
243
3954.5000
CHIX
13:19:34
195
3955.0000
CHIX
13:22:00
261
3955.0000
CHIX
13:22:00
411
3954.5000
CHIX
13:22:01
393
3956.0000
CHIX
13:25:49
445
3956.0000
CHIX
13:27:52
434
3955.5000
CHIX
13:30:10
166
3958.0000
CHIX
13:32:48
206
3958.0000
CHIX
13:32:48
391
3959.0000
CHIX
13:35:41
65
3959.0000
CHIX
13:35:41
413
3958.5000
CHIX
13:35:55
370
3957.5000
CHIX
13:38:41
409
3956.0000
CHIX
13:39:55
4
3956.0000
CHIX
13:39:55
406
3955.5000
CHIX
13:41:54
1
3955.5000
CHIX
13:41:55
15
3955.5000
CHIX
13:41:55
240
3955.0000
CHIX
13:46:35
145
3955.0000
CHIX
13:46:35
452
3955.0000
CHIX
13:47:06
381
3954.5000
CHIX
13:48:46
26
3953.5000
CHIX
13:50:30
36
3953.5000
CHIX
13:50:30
400
3953.5000
CHIX
13:50:30
100
3953.5000
CHIX
13:55:43
100
3953.5000
CHIX
13:55:43
5
3953.5000
CHIX
13:55:43
81
3953.5000
CHIX
13:55:43
100
3953.5000
CHIX
13:55:43
447
3954.0000
CHIX
13:55:43
62
3954.5000
CHIX
13:58:35
368
3954.5000
CHIX
13:58:35
444
3954.5000
CHIX
14:00:55
244
3954.0000
CHIX
14:01:44
105
3954.0000
CHIX
14:02:07
77
3954.0000
CHIX
14:02:07
100
3955.0000
CHIX
14:04:05
91
3955.0000
CHIX
14:04:05
95
3956.5000
CHIX
14:04:51
412
3955.5000
CHIX
14:06:21
83
3956.0000
CHIX
14:06:21
203
3956.0000
CHIX
14:06:21
166
3956.0000
CHIX
14:06:21
7
3956.0000
CHIX
14:06:21
399
3956.0000
CHIX
14:06:21
49
3956.0000
CHIX
14:09:08
337
3956.0000
CHIX
14:09:08
120
3956.0000
CHIX
14:12:55
22
3956.5000
CHIX
14:13:18
44
3956.5000
CHIX
14:14:18
340
3956.5000
CHIX
14:14:18
88
3956.5000
CHIX
14:14:18
22
3956.5000
CHIX
14:14:29
204
3956.5000
CHIX
14:14:29
226
3956.0000
CHIX
14:15:50
212
3956.0000
CHIX
14:15:50
423
3955.5000
CHIX
14:16:49
434
3956.0000
CHIX
14:18:31
214
3956.0000
CHIX
14:22:47
80
3956.0000
CHIX
14:22:47
164
3956.0000
CHIX
14:22:47
60
3956.0000
CHIX
14:22:47
338
3956.0000
CHIX
14:22:47
47
3956.0000
CHIX
14:22:47
389
3955.0000
CHIX
14:24:11
68
3956.5000
CHIX
14:27:29
14
3956.5000
CHIX
14:27:29
18
3956.5000
CHIX
14:27:29
18
3956.5000
CHIX
14:27:29
237
3956.5000
CHIX
14:27:29
35
3956.0000
CHIX
14:27:42
28
3956.5000
CHIX
14:28:13
395
3956.0000
CHIX
14:28:46
200
3957.5000
CHIX
14:30:01
90
3957.5000
CHIX
14:30:01
310
3958.0000
CHIX
14:30:01
134
3958.0000
CHIX
14:30:01
283
3963.5000
CHIX
14:30:49
49
3963.5000
CHIX
14:30:49
90
3963.5000
CHIX
14:30:49
420
3962.5000
CHIX
14:30:51
439
3960.0000
CHIX
14:31:40
419
3959.5000
CHIX
14:31:42
75
3962.0000
CHIX
14:32:40
250
3962.0000
CHIX
14:32:40
98
3962.0000
CHIX
14:32:40
539
3966.0000
CHIX
14:34:49
542
3969.0000
CHIX
14:35:47
437
3969.5000
CHIX
14:35:47
444
3968.0000
CHIX
14:35:57
388
3965.0000
CHIX
14:37:18
46
3965.0000
CHIX
14:37:18
218
3964.5000
CHIX
14:37:21
161
3964.5000
CHIX
14:37:21
377
3966.5000
CHIX
14:38:43
416
3965.5000
CHIX
14:39:18
417
3964.0000
CHIX
14:40:56
371
3963.0000
CHIX
14:41:17
33
3966.0000
CHIX
14:42:50
400
3966.0000
CHIX
14:42:50
100
3965.0000
CHIX
14:42:51
449
3967.5000
CHIX
14:44:12
90
3969.5000
CHIX
14:45:20
446
3969.5000
CHIX
14:45:47
245
3969.5000
CHIX
14:46:14
215
3969.5000
CHIX
14:46:14
9
3972.0000
CHIX
14:47:49
100
3971.5000
CHIX
14:47:55
391
3973.0000
CHIX
14:48:43
57
3973.0000
CHIX
14:48:43
3
3973.0000
CHIX
14:49:03
368
3973.0000
CHIX
14:49:03
373
3974.0000
CHIX
14:49:32
375
3976.5000
CHIX
14:51:22
48
3976.5000
CHIX
14:51:22
400
3975.5000
CHIX
14:51:46
381
3974.5000
CHIX
14:52:00
29
3974.5000
CHIX
14:52:00
18
3974.5000
CHIX
14:52:00
196
3969.5000
CHIX
14:54:02
154
3969.5000
CHIX
14:54:02
26
3969.5000
CHIX
14:54:02
22
3969.0000
CHIX
14:54:03
156
3969.0000
CHIX
14:54:03
237
3969.0000
CHIX
14:54:06
33
3967.5000
CHIX
14:55:21
400
3967.5000
CHIX
14:55:21
290
3964.5000
CHIX
14:56:20
114
3964.5000
CHIX
14:56:20
17
3964.5000
CHIX
14:56:20
16
3964.0000
CHIX
14:57:43
241
3964.0000
CHIX
14:57:43
186
3964.0000
CHIX
14:57:43
102
3964.0000
CHIX
14:59:24
65
3964.0000
CHIX
14:59:24
182
3964.0000
CHIX
14:59:24
29
3964.0000
CHIX
14:59:24
400
3963.0000
CHIX
15:00:16
400
3964.0000
CHIX
15:00:54
413
3962.5000
CHIX
15:02:15
128
3961.5000
CHIX
15:02:24
60
3961.5000
CHIX
15:02:24
136
3961.5000
CHIX
15:02:25
52
3961.5000
CHIX
15:02:25
381
3961.0000
CHIX
15:04:15
430
3961.5000
CHIX
15:04:42
332
3961.5000
CHIX
15:06:11
82
3961.5000
CHIX
15:06:11
443
3962.5000
CHIX
15:07:40
400
3961.5000
CHIX
15:07:47
203
3961.0000
CHIX
15:09:03
232
3961.0000
CHIX
15:09:03
405
3961.0000
CHIX
15:10:37
425
3959.5000
CHIX
15:11:03
453
3960.0000
CHIX
15:12:16
199
3962.0000
CHIX
15:14:05
175
3962.0000
CHIX
15:14:05
83
3962.0000
CHIX
15:14:05
100
3964.5000
CHIX
15:14:55
71
3964.5000
CHIX
15:14:56
105
3964.5000
CHIX
15:14:56
163
3964.5000
CHIX
15:14:56
425
3963.0000
CHIX
15:16:00
435
3960.0000
CHIX
15:16:58
130
3962.0000
CHIX
15:19:05
210
3962.0000
CHIX
15:19:05
73
3962.0000
CHIX
15:19:05
445
3961.0000
CHIX
15:19:18
90
3962.0000
CHIX
15:20:59
29
3962.0000
CHIX
15:20:59
76
3962.0000
CHIX
15:20:59
22
3962.0000
CHIX
15:20:59
17
3964.0000
CHIX
15:22:29
100
3964.0000
CHIX
15:22:29
23
3964.0000
CHIX
15:22:29
180
3964.0000
CHIX
15:22:29
88
3964.0000
CHIX
15:22:29
3
3964.0000
CHIX
15:22:29
22
3964.0000
CHIX
15:22:29
15
3963.5000
CHIX
15:22:35
144
3963.5000
CHIX
15:22:35
268
3963.5000
CHIX
15:22:35
439
3963.0000
CHIX
15:22:59
60
3963.0000
CHIX
15:25:01
200
3966.0000
CHIX
15:25:41
50
3966.0000
CHIX
15:25:41
451
3966.0000
CHIX
15:26:00
433
3965.5000
CHIX
15:26:08
17
3963.0000
CHIX
15:28:05
100
3963.0000
CHIX
15:28:05
18
3963.0000
CHIX
15:28:12
237
3963.0000
CHIX
15:28:12
383
3962.0000
CHIX
15:28:13
410
3961.5000
CHIX
15:30:01
380
3961.5000
CHIX
15:30:46
307
3960.0000
CHIX
15:32:34
92
3960.0000
CHIX
15:32:34
268
3961.0000
CHIX
15:33:28
105
3961.0000
CHIX
15:33:28
112
3962.0000
CHIX
15:35:29
21
3962.0000
CHIX
15:35:29
11
3962.0000
CHIX
15:35:33
136
3962.0000
CHIX
15:35:33
34
3962.0000
CHIX
15:35:33
38
3962.0000
CHIX
15:35:33
16
3962.0000
CHIX
15:35:33
100
3962.0000
CHIX
15:35:33
21
3962.0000
CHIX
15:35:33
459
3961.5000
CHIX
15:35:41
409
3961.0000
CHIX
15:37:35
6
3961.0000
CHIX
15:37:35
429
3960.5000
CHIX
15:38:12
389
3960.5000
CHIX
15:40:00
405
3960.0000
CHIX
15:40:12
12
3960.0000
CHIX
15:42:28
2
3960.0000
CHIX
15:42:47
377
3960.0000
CHIX
15:42:47
394
3960.0000
CHIX
15:43:18
423
3959.5000
CHIX
15:43:23
291
3962.0000
CHIX
15:45:25
126
3962.0000
CHIX
15:45:25
372
3961.0000
CHIX
15:45:30
30
3961.0000
CHIX
15:45:30
68
3960.5000
CHIX
15:46:36
357
3960.5000
CHIX
15:46:36
452
3961.5000
CHIX
15:48:00
393
3962.5000
CHIX
15:49:04
427
3961.5000
CHIX
15:51:02
433
3961.0000
CHIX
15:51:07
311
3962.0000
CHIX
15:53:19
178
3962.0000
CHIX
15:53:19
88
3962.0000
CHIX
15:53:19
330
3961.5000
CHIX
15:53:56
114
3961.5000
CHIX
15:53:56
297
3961.5000
CHIX
15:54:39
150
3961.5000
CHIX
15:54:39
172
3961.0000
CHIX
15:57:48
213
3961.0000
CHIX
15:57:48
2
3961.0000
CHIX
15:57:48
186
3961.0000
CHIX
15:57:48
22
3961.0000
CHIX
15:57:48
384
3961.5000
CHIX
15:58:25
300
3961.0000
CHIX
15:58:45
100
3961.0000
CHIX
15:58:45
100
3962.5000
CHIX
16:01:01
100
3962.5000
CHIX
16:01:01
99
3962.5000
CHIX
16:01:01
102
3962.5000
CHIX
16:01:09
23
3962.5000
CHIX
16:01:09
23
3962.5000
CHIX
16:01:11
38
3962.0000
CHIX
16:01:17
455
3962.0000
CHIX
16:01:17
164
3961.5000
CHIX
16:01:52
48
3961.5000
CHIX
16:02:05
185
3961.5000
CHIX
16:02:05
48
3961.5000
CHIX
16:02:05
310
3960.5000
CHIX
16:04:03
30
3960.5000
CHIX
16:04:03
116
3960.5000
CHIX
16:04:03
4
3960.5000
CHIX
16:04:03
213
3960.0000
CHIX
16:04:04
22
3961.0000
CHIX
16:04:48
100
3961.0000
CHIX
16:04:59
22
3961.0000
CHIX
16:04:59
18
3961.0000
CHIX
16:04:59
50
3961.0000
CHIX
16:04:59
21
3961.0000
CHIX
16:04:59
314
3961.0000
CHIX
16:05:30
103
3961.0000
CHIX
16:05:30
432
3960.5000
CHIX
16:05:47
177
3961.0000
CHIX
16:07:09
23
3961.0000
CHIX
16:07:09
397
3960.5000
CHIX
16:07:30
412
3960.5000
CHIX
16:09:26
40
3959.5000
CHIX
16:10:10
189
3959.5000
CHIX
16:10:10
100
3959.5000
CHIX
16:10:10
100
3959.5000
CHIX
16:10:10
338
3960.0000
CHIX
16:10:10
164
3960.0000
CHIX
16:10:10
459
3959.5000
CHIX
16:11:35
139
3961.5000
CHIX
16:13:14
398
3961.0000
CHIX
16:13:28
356
3960.0000
CHIX
16:13:30
37
3960.0000
CHIX
16:13:30
51
3960.0000
CHIX
16:13:30
300
3959.5000
CHIX
16:15:31
100
3959.5000
CHIX
16:16:02
200
3959.5000
CHIX
16:16:02
370
3961.0000
CHIX
16:17:02
100
3961.0000
CHIX
16:17:28
100
3961.0000
CHIX
16:17:28
409
3961.0000
CHIX
16:17:37
359
3961.5000
CHIX
16:18:41
100
3961.5000
CHIX
16:18:41
118
3961.0000
CHIX
16:18:47
161
3961.0000
CHIX
16:18:47
87
3961.0000
CHIX
16:18:47
39
3961.0000
CHIX
16:18:47
360
3961.5000
CHIX
16:20:44
81
3961.5000
CHIX
16:20:49
160
3961.5000
CHIX
16:20:49
403
3960.5000
CHIX
16:21:16
455
3960.5000
CHIX
16:21:16
200
3960.0000
CHIX
16:22:51
21
3960.0000
CHIX
16:22:51
143
3960.0000
CHIX
16:22:51
80
3961.5000
CHIX
16:23:38
65
3961.0000
CHIX
16:23:43
217
3961.0000
CHIX
16:23:43
97
3961.0000
CHIX
16:23:43
392
3960.5000
CHIX
16:24:08
45
3962.0000
CHIX
16:25:34
120
3962.0000
CHIX
16:25:34
144
3962.0000
CHIX
16:25:34
300
3962.0000
CHIX
16:25:34
199
3961.5000
CHIX
16:25:34
453
3961.5000
CHIX
16:25:51
28
3960.5000
CHIX
16:26:51
93
3960.5000
CHIX
16:26:51
23
3960.5000
CHIX
16:26:51
34
3960.5000
CHIX
16:26:51
229
3960.5000
CHIX
16:26:51
200
3960.5000
CHIX
16:27:03
100
3960.5000
CHIX
16:27:03
89
3962.0000
CHIX
16:27:38
144
3962.0000
CHIX
16:27:38
144
3961.5000
CHIX
16:27:38
45
3961.5000
CHIX
16:27:38
17
3961.0000
CHIX
16:27:38
200
3961.0000
CHIX
16:27:38
100
3961.5000
CHIX
16:27:38
118
3961.5000
CHIX
16:27:38
100
3961.0000
CHIX
16:27:38
45
3962.5000
CHIX
16:28:00
200
3962.5000
CHIX
16:28:00
144
3962.5000
CHIX
16:28:00
170
3963.5000
CHIX
16:28:10
100
3963.5000
CHIX
16:28:10
144
3963.5000
CHIX
16:28:10
80
3963.5000
CHIX
16:28:40
3
3963.0000
CHIX
16:28:40
45
3963.5000
CHIX
16:28:40
122
3963.5000
CHIX
16:28:40
19
3963.5000
CHIX
16:29:02
100
3963.0000
CHIX
16:29:02
1
3962.5000
CHIX
16:29:02
144
3963.0000
CHIX
16:29:02
435
3984.5000
LSE
08:03:46
105
3982.0000
LSE
08:03:53
341
3982.0000
LSE
08:03:53
414
3982.5000
LSE
08:03:53
416
3980.5000
LSE
08:03:57
424
3986.5000
LSE
08:04:39
717
3986.5000
LSE
08:04:39
672
3987.0000
LSE
08:04:39
165
3985.5000
LSE
08:04:43
43
3985.5000
LSE
08:04:43
197
3985.5000
LSE
08:04:43
328
3985.5000
LSE
08:04:43
26
3985.5000
LSE
08:04:43
328
3985.5000
LSE
08:04:43
417
3984.0000
LSE
08:04:54
355
3983.0000
LSE
08:05:04
352
3981.0000
LSE
08:05:10
22
3981.0000
LSE
08:05:10
353
3979.0000
LSE
08:05:11
360
3977.5000
LSE
08:05:19
407
3981.0000
LSE
08:05:53
104
3980.0000
LSE
08:06:18
398
3980.0000
LSE
08:06:18
412
3979.0000
LSE
08:06:29
414
3978.5000
LSE
08:06:31
68
3976.5000
LSE
08:06:32
337
3976.5000
LSE
08:06:37
428
3976.0000
LSE
08:06:54
323
3975.5000
LSE
08:06:55
104
3975.5000
LSE
08:06:55
24
3975.0000
LSE
08:07:00
349
3975.0000
LSE
08:07:00
35
3975.0000
LSE
08:07:00
357
3975.0000
LSE
08:07:03
384
3974.5000
LSE
08:07:11
388
3980.0000
LSE
08:08:05
415
3981.0000
LSE
08:08:23
447
3979.5000
LSE
08:08:25
358
3980.5000
LSE
08:08:25
649
3980.5000
LSE
08:08:25
436
3975.5000
LSE
08:08:26
405
3976.5000
LSE
08:08:26
409
3978.0000
LSE
08:08:26
253
3971.5000
LSE
08:08:29
140
3971.5000
LSE
08:08:29
360
3971.0000
LSE
08:09:32
362
3971.0000
LSE
08:09:32
59
3972.0000
LSE
08:09:32
776
3972.0000
LSE
08:09:32
41
3972.0000
LSE
08:09:32
391
3972.5000
LSE
08:09:32
429
3968.5000
LSE
08:09:33
355
3970.0000
LSE
08:09:33
95
3970.0000
LSE
08:09:33
434
3970.0000
LSE
08:09:33
353
3968.5000
LSE
08:09:53
161
3967.5000
LSE
08:10:06
420
3968.5000
LSE
08:10:06
416
3970.0000
LSE
08:10:38
439
3970.0000
LSE
08:10:38
490
3968.5000
LSE
08:10:40
432
3969.0000
LSE
08:10:50
382
3969.0000
LSE
08:10:50
158
3970.5000
LSE
08:11:21
482
3970.5000
LSE
08:11:21
377
3971.0000
LSE
08:11:21
446
3970.5000
LSE
08:11:21
362
3975.0000
LSE
08:11:48
47
3975.0000
LSE
08:11:48
433
3975.0000
LSE
08:11:48
385
3974.0000
LSE
08:12:36
461
3974.5000
LSE
08:12:36
281
3976.0000
LSE
08:12:36
150
3975.5000
LSE
08:12:36
148
3975.5000
LSE
08:12:36
95
3975.5000
LSE
08:12:36
66
3975.5000
LSE
08:12:36
404
3975.5000
LSE
08:12:36
58
3975.5000
LSE
08:12:36
678
3975.5000
LSE
08:12:36
414
3975.0000
LSE
08:12:53
414
3971.0000
LSE
08:13:17
366
3970.0000
LSE
08:13:57
50
3970.0000
LSE
08:14:15
520
3969.0000
LSE
08:14:26
573
3970.5000
LSE
08:14:26
431
3970.5000
LSE
08:15:15
422
3970.5000
LSE
08:15:16
1
3970.5000
LSE
08:15:16
393
3970.5000
LSE
08:15:50
150
3971.5000
LSE
08:15:50
272
3971.5000
LSE
08:15:50
397
3971.5000
LSE
08:15:50
21
3972.0000
LSE
08:16:21
210
3972.0000
LSE
08:16:21
150
3972.0000
LSE
08:16:21
375
3972.0000
LSE
08:16:21
396
3970.5000
LSE
08:16:53
60
3969.0000
LSE
08:17:25
114
3969.0000
LSE
08:17:25
224
3969.0000
LSE
08:17:25
418
3969.0000
LSE
08:17:43
28
3969.0000
LSE
08:17:43
359
3968.0000
LSE
08:18:05
249
3967.0000
LSE
08:18:22
179
3967.0000
LSE
08:18:22
407
3967.0000
LSE
08:18:22
81
3970.5000
LSE
08:20:00
289
3970.5000
LSE
08:20:00
260
3971.0000
LSE
08:20:00
141
3971.0000
LSE
08:20:00
379
3969.5000
LSE
08:20:55
389
3970.0000
LSE
08:20:55
553
3971.0000
LSE
08:20:55
390
3972.0000
LSE
08:20:55
435
3972.0000
LSE
08:20:55
368
3972.0000
LSE
08:20:55
15
3969.0000
LSE
08:21:12
220
3969.0000
LSE
08:21:12
190
3968.5000
LSE
08:21:12
404
3963.5000
LSE
08:21:45
423
3960.5000
LSE
08:22:14
398
3962.0000
LSE
08:22:14
412
3960.5000
LSE
08:22:49
412
3964.5000
LSE
08:23:46
76
3963.5000
LSE
08:24:17
449
3963.5000
LSE
08:24:17
416
3964.5000
LSE
08:24:17
420
3962.0000
LSE
08:24:29
150
3962.0000
LSE
08:24:29
528
3962.5000
LSE
08:24:29
38
3959.0000
LSE
08:24:53
200
3958.5000
LSE
08:24:53
200
3959.0000
LSE
08:24:53
408
3960.5000
LSE
08:24:53
549
3956.5000
LSE
08:24:54
361
3956.5000
LSE
08:24:54
428
3956.0000
LSE
08:25:01
358
3955.5000
LSE
08:25:01
429
3954.5000
LSE
08:25:02
430
3952.5000
LSE
08:25:13
436
3953.0000
LSE
08:25:13
420
3951.0000
LSE
08:25:17
325
3951.5000
LSE
08:25:43
44
3951.5000
LSE
08:25:43
464
3958.5000
LSE
08:28:03
150
3959.0000
LSE
08:28:03
306
3959.5000
LSE
08:28:03
257
3959.5000
LSE
08:28:03
141
3959.0000
LSE
08:28:03
116
3959.5000
LSE
08:28:03
346
3957.5000
LSE
08:28:07
6
3959.0000
LSE
08:28:40
389
3959.0000
LSE
08:28:40
204
3960.5000
LSE
08:29:45
150
3960.5000
LSE
08:29:45
76
3960.0000
LSE
08:29:45
247
3960.0000
LSE
08:29:45
150
3959.5000
LSE
08:29:45
373
3960.0000
LSE
08:29:45
621
3960.5000
LSE
08:29:45
34
3957.5000
LSE
08:30:08
344
3957.5000
LSE
08:30:08
385
3959.5000
LSE
08:31:21
412
3958.5000
LSE
08:31:36
362
3962.0000
LSE
08:33:34
278
3963.0000
LSE
08:33:34
80
3963.0000
LSE
08:33:34
69
3963.0000
LSE
08:33:34
150
3963.0000
LSE
08:33:34
149
3963.0000
LSE
08:33:34
149
3963.0000
LSE
08:33:34
289
3963.0000
LSE
08:33:34
150
3963.0000
LSE
08:33:34
355
3963.0000
LSE
08:33:34
417
3962.5000
LSE
08:35:14
400
3962.0000
LSE
08:35:15
416
3961.0000
LSE
08:35:27
254
3964.0000
LSE
08:36:53
150
3964.0000
LSE
08:36:53
382
3965.0000
LSE
08:36:53
370
3963.5000
LSE
08:36:54
150
3961.0000
LSE
08:37:13
200
3961.0000
LSE
08:37:13
6
3961.0000
LSE
08:37:13
11
3961.5000
LSE
08:37:13
427
3961.5000
LSE
08:37:13
243
3963.0000
LSE
08:38:26
37
3963.0000
LSE
08:38:26
83
3963.0000
LSE
08:38:26
86
3961.5000
LSE
08:39:19
423
3961.5000
LSE
08:39:19
381
3962.5000
LSE
08:39:19
288
3961.5000
LSE
08:39:23
34
3961.5000
LSE
08:39:23
378
3958.0000
LSE
08:40:12
438
3954.5000
LSE
08:40:59
355
3953.5000
LSE
08:41:21
394
3953.0000
LSE
08:42:12
411
3952.0000
LSE
08:42:13
419
3950.5000
LSE
08:42:44
279
3949.5000
LSE
08:43:06
150
3949.0000
LSE
08:43:06
380
3950.0000
LSE
08:43:06
369
3946.5000
LSE
08:43:43
311
3945.0000
LSE
08:43:55
126
3945.0000
LSE
08:43:55
399
3945.0000
LSE
08:43:55
435
3940.5000
LSE
08:44:43
173
3943.5000
LSE
08:45:25
429
3943.5000
LSE
08:45:25
473
3942.5000
LSE
08:45:30
257
3941.5000
LSE
08:45:53
150
3941.5000
LSE
08:45:53
249
3941.5000
LSE
08:45:53
190
3941.5000
LSE
08:45:53
358
3941.0000
LSE
08:46:01
31
3941.5000
LSE
08:46:28
354
3943.5000
LSE
08:47:28
474
3943.5000
LSE
08:47:28
157
3944.0000
LSE
08:47:28
99
3944.0000
LSE
08:47:28
143
3944.0000
LSE
08:47:28
231
3942.5000
LSE
08:47:46
276
3942.5000
LSE
08:47:47
146
3941.5000
LSE
08:47:55
271
3941.5000
LSE
08:47:55
68
3940.5000
LSE
08:48:14
364
3940.0000
LSE
08:48:30
290
3940.5000
LSE
08:48:30
435
3939.0000
LSE
08:48:37
384
3938.0000
LSE
08:49:52
160
3942.0000
LSE
08:50:50
73
3942.0000
LSE
08:50:50
50
3942.0000
LSE
08:50:50
50
3942.0000
LSE
08:50:50
35
3942.0000
LSE
08:50:50
34
3942.0000
LSE
08:50:50
73
3942.0000
LSE
08:50:50
50
3941.5000
LSE
08:50:50
64
3941.5000
LSE
08:50:50
150
3941.5000
LSE
08:50:50
50
3941.5000
LSE
08:50:50
73
3941.5000
LSE
08:50:50
413
3942.0000
LSE
08:50:50
412
3943.5000
LSE
08:52:27
439
3943.0000
LSE
08:52:45
420
3943.5000
LSE
08:53:50
187
3942.5000
LSE
08:53:59
382
3942.5000
LSE
08:53:59
352
3941.0000
LSE
08:54:00
268
3942.0000
LSE
08:54:00
152
3942.0000
LSE
08:54:00
438
3942.0000
LSE
08:55:43
432
3941.5000
LSE
08:56:11
382
3941.5000
LSE
08:56:11
357
3942.0000
LSE
08:56:59
392
3943.0000
LSE
08:56:59
7
3943.0000
LSE
08:56:59
19
3943.0000
LSE
08:56:59
602
3943.0000
LSE
08:56:59
387
3942.5000
LSE
08:58:36
109
3942.5000
LSE
08:58:54
71
3942.5000
LSE
08:58:54
193
3942.5000
LSE
08:58:54
373
3942.0000
LSE
08:59:14
359
3942.0000
LSE
08:59:14
429
3940.5000
LSE
08:59:37
311
3940.0000
LSE
08:59:38
135
3940.0000
LSE
08:59:38
364
3938.0000
LSE
08:59:42
171
3938.5000
LSE
08:59:42
217
3938.5000
LSE
08:59:42
385
3937.5000
LSE
08:59:48
356
3938.0000
LSE
09:00:36
422
3937.0000
LSE
09:00:48
361
3936.5000
LSE
09:01:02
383
3935.5000
LSE
09:01:07
383
3935.0000
LSE
09:01:23
387
3934.5000
LSE
09:01:37
368
3935.5000
LSE
09:03:27
1028
3934.5000
LSE
09:03:34
28
3933.5000
LSE
09:03:50
128
3933.5000
LSE
09:03:50
201
3933.5000
LSE
09:03:50
187
3934.0000
LSE
09:03:50
170
3934.0000
LSE
09:03:50
434
3933.0000
LSE
09:04:24
458
3933.0000
LSE
09:04:24
427
3933.0000
LSE
09:04:24
95
3929.0000
LSE
09:05:08
410
3929.5000
LSE
09:05:08
401
3928.5000
LSE
09:05:09
410
3931.0000
LSE
09:06:41
72
3929.0000
LSE
09:06:56
152
3929.0000
LSE
09:06:56
200
3929.0000
LSE
09:06:56
490
3931.0000
LSE
09:06:56
373
3929.5000
LSE
09:07:34
138
3935.5000
LSE
09:09:57
73
3935.5000
LSE
09:09:57
50
3935.5000
LSE
09:09:57
50
3935.5000
LSE
09:09:57
150
3935.5000
LSE
09:09:57
368
3935.0000
LSE
09:09:57
484
3935.5000
LSE
09:09:57
383
3935.5000
LSE
09:09:57
143
3934.5000
LSE
09:10:03
294
3934.5000
LSE
09:10:03
277
3934.0000
LSE
09:10:23
77
3934.0000
LSE
09:10:25
391
3934.0000
LSE
09:10:25
230
3935.0000
LSE
09:11:42
124
3935.0000
LSE
09:11:42
149
3934.0000
LSE
09:11:46
269
3934.0000
LSE
09:11:46
373
3933.5000
LSE
09:11:54
379
3933.5000
LSE
09:13:21
361
3934.5000
LSE
09:13:57
47
3933.5000
LSE
09:14:44
316
3933.5000
LSE
09:14:44
339
3934.5000
LSE
09:15:45
74
3934.5000
LSE
09:15:45
547
3938.5000
LSE
09:17:02
372
3938.5000
LSE
09:17:02
274
3936.5000
LSE
09:17:18
140
3936.5000
LSE
09:17:18
707
3938.0000
LSE
09:17:18
293
3936.0000
LSE
09:17:21
107
3936.0000
LSE
09:17:21
372
3935.5000
LSE
09:17:48
339
3935.5000
LSE
09:19:05
88
3935.5000
LSE
09:19:05
27
3934.5000
LSE
09:19:19
399
3934.5000
LSE
09:19:19
395
3938.0000
LSE
09:20:44
473
3937.0000
LSE
09:20:48
417
3939.0000
LSE
09:22:42
431
3939.0000
LSE
09:22:42
533
3938.0000
LSE
09:22:43
172
3937.0000
LSE
09:22:44
254
3937.0000
LSE
09:22:44
74
3936.5000
LSE
09:23:04
364
3936.5000
LSE
09:23:04
54
3935.0000
LSE
09:23:35
125
3935.0000
LSE
09:23:43
180
3935.0000
LSE
09:23:43
117
3937.0000
LSE
09:26:35
110
3937.0000
LSE
09:26:35
143
3937.0000
LSE
09:26:35
764
3937.0000
LSE
09:26:35
50
3936.5000
LSE
09:26:39
50
3936.5000
LSE
09:26:39
150
3936.5000
LSE
09:26:39
73
3936.5000
LSE
09:26:39
230
3936.5000
LSE
09:26:39
200
3936.0000
LSE
09:26:40
116
3936.0000
LSE
09:26:40
117
3936.0000
LSE
09:26:40
200
3936.0000
LSE
09:26:40
402
3935.5000
LSE
09:27:09
10
3935.5000
LSE
09:27:09
418
3935.0000
LSE
09:27:15
183
3935.0000
LSE
09:28:26
185
3935.0000
LSE
09:29:06
226
3935.0000
LSE
09:29:06
202
3935.0000
LSE
09:29:06
432
3933.0000
LSE
09:29:10
482
3933.5000
LSE
09:29:10
49
3933.5000
LSE
09:29:10
375
3932.5000
LSE
09:29:14
373
3928.5000
LSE
09:29:36
389
3928.0000
LSE
09:30:19
432
3927.0000
LSE
09:31:15
415
3925.5000
LSE
09:31:29
22
3924.5000
LSE
09:31:43
29
3924.5000
LSE
09:31:44
356
3924.5000
LSE
09:31:44
382
3932.0000
LSE
09:34:48
747
3932.0000
LSE
09:34:48
49
3933.0000
LSE
09:35:20
335
3933.0000
LSE
09:35:20
470
3934.5000
LSE
09:36:42
73
3934.5000
LSE
09:36:42
183
3934.5000
LSE
09:36:42
383
3934.5000
LSE
09:36:42
28
3933.5000
LSE
09:36:45
21
3933.5000
LSE
09:36:45
321
3933.5000
LSE
09:36:45
49
3933.5000
LSE
09:36:45
40
3935.5000
LSE
09:39:01
299
3935.0000
LSE
09:39:01
50
3935.0000
LSE
09:39:01
388
3935.0000
LSE
09:39:01
257
3934.5000
LSE
09:40:01
177
3934.5000
LSE
09:40:01
454
3938.0000
LSE
09:41:18
110
3938.0000
LSE
09:41:18
565
3943.0000
LSE
09:43:28
353
3942.0000
LSE
09:43:57
295
3941.0000
LSE
09:43:59
107
3941.0000
LSE
09:43:59
519
3942.0000
LSE
09:43:59
69
3942.0000
LSE
09:43:59
388
3940.0000
LSE
09:44:11
243
3938.0000
LSE
09:44:23
196
3938.0000
LSE
09:44:23
383
3941.0000
LSE
09:47:08
279
3940.0000
LSE
09:47:48
351
3940.0000
LSE
09:47:48
50
3942.0000
LSE
09:48:16
74
3942.0000
LSE
09:48:16
50
3942.0000
LSE
09:48:16
67
3941.5000
LSE
09:48:16
239
3941.5000
LSE
09:48:16
49
3942.5000
LSE
09:49:01
126
3942.5000
LSE
09:49:01
152
3942.5000
LSE
09:49:01
52
3942.5000
LSE
09:49:01
381
3941.5000
LSE
09:49:18
190
3942.0000
LSE
09:49:18
15
3942.0000
LSE
09:49:18
50
3942.0000
LSE
09:49:18
50
3942.0000
LSE
09:49:18
73
3942.0000
LSE
09:49:18
150
3942.0000
LSE
09:49:18
359
3941.5000
LSE
09:49:18
323
3942.0000
LSE
09:49:18
36
3942.0000
LSE
09:49:18
362
3941.5000
LSE
09:50:50
21
3941.5000
LSE
09:50:50
408
3941.0000
LSE
09:51:26
390
3941.0000
LSE
09:51:26
166
3941.0000
LSE
09:52:25
268
3941.0000
LSE
09:52:25
237
3942.0000
LSE
09:52:25
166
3942.0000
LSE
09:52:25
90
3940.5000
LSE
09:53:44
363
3942.5000
LSE
09:54:41
513
3942.5000
LSE
09:55:22
485
3941.5000
LSE
09:55:31
96
3941.0000
LSE
09:55:34
306
3941.0000
LSE
09:55:34
407
3940.5000
LSE
09:55:35
436
3941.5000
LSE
09:56:36
378
3941.0000
LSE
09:56:47
3
3941.0000
LSE
09:57:01
338
3940.5000
LSE
09:57:46
36
3940.5000
LSE
09:57:46
120
3940.0000
LSE
09:58:00
100
3940.0000
LSE
09:58:00
165
3940.0000
LSE
09:58:24
383
3939.0000
LSE
09:58:41
436
3938.5000
LSE
09:59:15
366
3937.5000
LSE
09:59:19
378
3937.0000
LSE
10:01:15
766
3941.5000
LSE
10:03:52
151
3941.5000
LSE
10:03:52
387
3941.0000
LSE
10:04:23
261
3941.0000
LSE
10:04:23
279
3941.0000
LSE
10:04:23
75
3940.0000
LSE
10:04:37
364
3940.0000
LSE
10:04:47
82
3942.0000
LSE
10:05:39
310
3942.0000
LSE
10:05:39
424
3942.0000
LSE
10:06:34
23
3942.0000
LSE
10:08:00
23
3942.0000
LSE
10:08:00
33
3942.0000
LSE
10:08:00
38
3944.5000
LSE
10:09:45
376
3946.0000
LSE
10:10:00
1129
3945.5000
LSE
10:10:13
426
3946.0000
LSE
10:10:45
354
3945.5000
LSE
10:11:02
15
3945.5000
LSE
10:11:02
431
3945.0000
LSE
10:11:04
186
3944.0000
LSE
10:11:09
102
3944.0000
LSE
10:11:09
116
3944.0000
LSE
10:11:12
89
3944.0000
LSE
10:11:53
249
3944.0000
LSE
10:11:53
91
3944.0000
LSE
10:11:53
4
3944.0000
LSE
10:11:53
396
3945.5000
LSE
10:13:14
2
3945.5000
LSE
10:13:14
53
3945.0000
LSE
10:13:31
252
3945.0000
LSE
10:13:31
53
3945.0000
LSE
10:13:31
407
3945.0000
LSE
10:14:03
401
3944.5000
LSE
10:14:41
424
3944.0000
LSE
10:15:21
391
3944.5000
LSE
10:16:18
69
3944.0000
LSE
10:16:38
150
3944.0000
LSE
10:16:38
210
3944.0000
LSE
10:16:38
396
3944.0000
LSE
10:16:38
38
3943.5000
LSE
10:16:45
78
3943.5000
LSE
10:16:53
257
3943.5000
LSE
10:16:57
31
3943.5000
LSE
10:16:57
31
3943.5000
LSE
10:16:57
45
3943.0000
LSE
10:17:54
314
3943.0000
LSE
10:17:54
116
3945.0000
LSE
10:20:47
256
3945.0000
LSE
10:20:47
448
3945.5000
LSE
10:20:47
737
3945.5000
LSE
10:20:47
138
3944.5000
LSE
10:20:49
216
3944.5000
LSE
10:20:50
368
3947.0000
LSE
10:22:28
33
3946.5000
LSE
10:22:41
355
3946.5000
LSE
10:22:54
102
3946.0000
LSE
10:22:55
37
3946.0000
LSE
10:22:55
89
3946.0000
LSE
10:23:26
274
3946.0000
LSE
10:23:40
77
3946.0000
LSE
10:23:40
81
3946.0000
LSE
10:23:40
150
3946.0000
LSE
10:23:40
21
3946.0000
LSE
10:23:40
129
3947.5000
LSE
10:24:53
274
3947.5000
LSE
10:24:53
414
3948.0000
LSE
10:26:04
475
3947.0000
LSE
10:26:23
374
3946.5000
LSE
10:26:24
103
3948.0000
LSE
10:27:16
150
3948.0000
LSE
10:27:16
50
3948.0000
LSE
10:27:16
142
3948.0000
LSE
10:27:16
50
3948.0000
LSE
10:27:16
50
3948.0000
LSE
10:27:16
385
3947.5000
LSE
10:27:33
169
3946.5000
LSE
10:27:34
209
3946.5000
LSE
10:27:34
391
3945.5000
LSE
10:27:44
348
3947.0000
LSE
10:30:59
34
3947.0000
LSE
10:30:59
116
3947.0000
LSE
10:30:59
64
3947.0000
LSE
10:30:59
230
3947.0000
LSE
10:30:59
591
3947.0000
LSE
10:30:59
378
3947.0000
LSE
10:30:59
430
3945.5000
LSE
10:31:28
352
3946.5000
LSE
10:33:12
434
3946.0000
LSE
10:33:15
378
3946.5000
LSE
10:34:02
353
3946.0000
LSE
10:34:06
145
3945.5000
LSE
10:34:14
276
3945.5000
LSE
10:34:14
132
3945.0000
LSE
10:35:06
232
3945.0000
LSE
10:35:06
399
3944.0000
LSE
10:35:23
427
3944.0000
LSE
10:35:50
425
3945.0000
LSE
10:35:50
382
3945.0000
LSE
10:36:38
382
3945.5000
LSE
10:39:08
75
3944.5000
LSE
10:39:28
453
3944.5000
LSE
10:39:55
317
3945.0000
LSE
10:40:58
7
3945.0000
LSE
10:40:58
143
3945.0000
LSE
10:40:58
355
3945.0000
LSE
10:41:16
54
3945.0000
LSE
10:41:16
662
3947.0000
LSE
10:42:36
54
3947.0000
LSE
10:42:36
612
3946.5000
LSE
10:42:41
400
3945.5000
LSE
10:43:01
31
3945.5000
LSE
10:43:01
367
3946.0000
LSE
10:43:01
326
3948.0000
LSE
10:46:16
528
3947.5000
LSE
10:46:16
322
3947.5000
LSE
10:46:16
79
3947.5000
LSE
10:46:16
666
3950.5000
LSE
10:48:56
404
3950.0000
LSE
10:49:56
472
3950.0000
LSE
10:49:56
1
3949.5000
LSE
10:50:23
386
3949.5000
LSE
10:50:23
471
3949.5000
LSE
10:50:23
711
3949.5000
LSE
10:53:11
488
3949.5000
LSE
10:53:11
602
3949.5000
LSE
10:53:11
424
3949.0000
LSE
10:53:13
382
3949.0000
LSE
10:53:16
322
3948.5000
LSE
10:53:24
169
3948.5000
LSE
10:54:18
192
3948.5000
LSE
10:54:18
44
3948.5000
LSE
10:54:18
425
3948.0000
LSE
10:54:30
405
3948.5000
LSE
10:55:01
393
3948.5000
LSE
10:56:10
29
3948.5000
LSE
10:56:10
375
3948.0000
LSE
10:56:34
357
3947.5000
LSE
10:56:35
377
3950.0000
LSE
10:59:38
374
3950.0000
LSE
10:59:38
416
3951.5000
LSE
11:01:31
433
3951.5000
LSE
11:01:31
390
3951.5000
LSE
11:04:14
190
3951.5000
LSE
11:04:14
50
3951.5000
LSE
11:04:14
50
3951.5000
LSE
11:04:14
92
3951.0000
LSE
11:04:14
50
3951.5000
LSE
11:04:14
409
3951.5000
LSE
11:05:04
334
3951.5000
LSE
11:05:04
353
3951.5000
LSE
11:05:04
399
3954.0000
LSE
11:08:11
84
3954.0000
LSE
11:08:11
103
3954.0000
LSE
11:08:11
119
3953.5000
LSE
11:08:36
405
3953.5000
LSE
11:08:36
192
3953.5000
LSE
11:08:36
96
3953.5000
LSE
11:08:36
254
3953.5000
LSE
11:08:36
206
3953.0000
LSE
11:09:11
465
3953.0000
LSE
11:09:11
28
3953.0000
LSE
11:09:11
384
3953.0000
LSE
11:10:32
20
3953.0000
LSE
11:10:32
352
3953.0000
LSE
11:10:32
449
3952.0000
LSE
11:10:35
406
3951.0000
LSE
11:12:07
437
3950.0000
LSE
11:12:19
427
3950.0000
LSE
11:13:10
591
3949.0000
LSE
11:13:12
399
3948.5000
LSE
11:13:18
375
3948.5000
LSE
11:15:13
378
3948.5000
LSE
11:15:13
322
3948.5000
LSE
11:15:40
211
3948.5000
LSE
11:15:40
416
3948.0000
LSE
11:16:05
160
3950.0000
LSE
11:17:49
238
3950.0000
LSE
11:17:49
260
3951.0000
LSE
11:19:50
366
3951.0000
LSE
11:19:50
173
3951.0000
LSE
11:19:50
159
3953.0000
LSE
11:22:41
180
3953.0000
LSE
11:22:41
64
3953.0000
LSE
11:22:41
150
3953.0000
LSE
11:22:41
79
3953.5000
LSE
11:23:11
150
3953.5000
LSE
11:23:11
104
3953.5000
LSE
11:23:11
3
3953.5000
LSE
11:23:11
75
3953.5000
LSE
11:23:11
398
3951.5000
LSE
11:23:29
385
3952.0000
LSE
11:23:29
345
3953.0000
LSE
11:23:29
50
3953.0000
LSE
11:23:29
50
3953.0000
LSE
11:23:29
50
3953.0000
LSE
11:23:29
150
3953.0000
LSE
11:23:29
424
3954.0000
LSE
11:23:29
405
3954.0000
LSE
11:23:29
112
3951.0000
LSE
11:25:50
326
3951.0000
LSE
11:25:50
150
3950.5000
LSE
11:25:51
170
3950.5000
LSE
11:25:51
437
3950.5000
LSE
11:25:51
32
3953.5000
LSE
11:28:13
190
3953.5000
LSE
11:28:13
150
3953.5000
LSE
11:28:13
205
3953.5000
LSE
11:28:13
227
3953.5000
LSE
11:28:13
191
3953.0000
LSE
11:29:14
246
3953.0000
LSE
11:29:14
182
3952.0000
LSE
11:30:09
184
3952.0000
LSE
11:30:09
429
3951.5000
LSE
11:30:25
127
3951.0000
LSE
11:31:15
69
3951.0000
LSE
11:31:15
89
3951.0000
LSE
11:31:15
110
3951.0000
LSE
11:31:15
2
3951.5000
LSE
11:34:37
46
3951.5000
LSE
11:34:37
73
3951.5000
LSE
11:34:37
4
3951.5000
LSE
11:34:37
4
3951.5000
LSE
11:34:37
7
3951.5000
LSE
11:34:37
60
3951.5000
LSE
11:34:37
346
3951.5000
LSE
11:34:48
50
3951.5000
LSE
11:34:48
792
3951.5000
LSE
11:36:14
24
3951.5000
LSE
11:36:14
192
3954.0000
LSE
11:38:07
327
3954.0000
LSE
11:38:07
110
3954.0000
LSE
11:38:07
522
3954.0000
LSE
11:38:07
88
3953.0000
LSE
11:38:12
95
3953.0000
LSE
11:38:12
404
3955.5000
LSE
11:40:16
761
3955.5000
LSE
11:40:16
428
3956.0000
LSE
11:40:50
717
3958.0000
LSE
11:43:02
425
3958.0000
LSE
11:43:02
66
3957.5000
LSE
11:43:08
603
3957.5000
LSE
11:43:08
122
3957.0000
LSE
11:43:11
102
3957.0000
LSE
11:43:11
192
3957.0000
LSE
11:43:11
353
3956.5000
LSE
11:43:36
367
3955.5000
LSE
11:44:13
371
3953.5000
LSE
11:45:22
297
3952.0000
LSE
11:45:33
101
3952.0000
LSE
11:45:34
417
3951.0000
LSE
11:45:58
64
3948.5000
LSE
11:47:27
75
3948.5000
LSE
11:47:27
191
3948.5000
LSE
11:47:27
102
3948.5000
LSE
11:47:27
157
3950.0000
LSE
11:48:07
220
3950.0000
LSE
11:48:07
34
3950.0000
LSE
11:48:07
410
3949.5000
LSE
11:48:09
368
3949.5000
LSE
11:48:41
385
3943.5000
LSE
11:49:36
118
3945.0000
LSE
11:49:36
268
3945.0000
LSE
11:49:36
277
3943.5000
LSE
11:49:37
69
3943.5000
LSE
11:49:37
89
3943.5000
LSE
11:49:37
104
3943.5000
LSE
11:50:07
151
3943.5000
LSE
11:50:07
106
3950.5000
LSE
11:53:09
108
3950.5000
LSE
11:53:09
51
3950.5000
LSE
11:53:09
1149
3950.5000
LSE
11:53:09
493
3950.0000
LSE
11:53:26
364
3951.5000
LSE
11:55:30
441
3951.5000
LSE
11:55:30
224
3949.0000
LSE
11:55:32
150
3949.0000
LSE
11:55:32
18
3950.0000
LSE
11:55:32
423
3950.0000
LSE
11:55:32
361
3951.0000
LSE
11:56:56
476
3953.0000
LSE
11:58:09
450
3953.0000
LSE
11:58:09
24
3953.0000
LSE
11:58:09
312
3953.5000
LSE
11:59:41
80
3953.5000
LSE
11:59:41
326
3953.5000
LSE
12:00:09
50
3952.5000
LSE
12:00:15
50
3952.5000
LSE
12:00:15
150
3952.5000
LSE
12:00:15
28
3952.5000
LSE
12:00:15
50
3952.5000
LSE
12:00:15
322
3953.0000
LSE
12:00:15
586
3953.0000
LSE
12:00:15
463
3952.5000
LSE
12:01:30
150
3951.5000
LSE
12:01:34
565
3952.0000
LSE
12:01:34
384
3951.0000
LSE
12:02:01
16
3951.5000
LSE
12:02:25
307
3951.5000
LSE
12:02:44
97
3951.5000
LSE
12:02:44
386
3952.5000
LSE
12:03:31
39
3954.0000
LSE
12:07:11
31
3954.0000
LSE
12:07:11
9
3954.0000
LSE
12:07:11
372
3954.0000
LSE
12:07:12
380
3954.0000
LSE
12:08:06
219
3954.0000
LSE
12:08:06
388
3954.0000
LSE
12:08:06
60
3955.0000
LSE
12:10:51
31
3955.0000
LSE
12:10:51
20
3955.0000
LSE
12:10:51
31
3955.0000
LSE
12:10:51
40
3955.0000
LSE
12:10:51
99
3955.0000
LSE
12:10:51
195
3955.0000
LSE
12:10:51
213
3955.0000
LSE
12:10:51
396
3955.0000
LSE
12:10:51
46
3955.0000
LSE
12:10:51
311
3955.5000
LSE
12:10:51
266
3955.5000
LSE
12:10:51
429
3955.0000
LSE
12:12:26
350
3955.0000
LSE
12:12:26
42
3955.0000
LSE
12:12:26
91
3955.0000
LSE
12:12:26
522
3954.0000
LSE
12:12:31
209
3953.5000
LSE
12:15:04
269
3953.5000
LSE
12:16:21
75
3953.5000
LSE
12:16:21
83
3953.5000
LSE
12:16:21
209
3953.5000
LSE
12:16:21
11
3953.5000
LSE
12:16:21
81
3953.5000
LSE
12:16:21
64
3953.5000
LSE
12:16:21
95
3953.0000
LSE
12:16:31
16
3953.0000
LSE
12:16:46
256
3953.0000
LSE
12:16:46
53
3953.0000
LSE
12:16:46
348
3953.0000
LSE
12:16:46
59
3953.0000
LSE
12:16:46
150
3952.0000
LSE
12:16:49
370
3952.0000
LSE
12:16:49
446
3953.5000
LSE
12:19:31
258
3953.5000
LSE
12:19:31
204
3953.5000
LSE
12:19:31
364
3953.0000
LSE
12:19:32
394
3953.0000
LSE
12:19:32
154
3951.5000
LSE
12:20:28
118
3951.5000
LSE
12:20:28
12
3951.5000
LSE
12:20:28
109
3951.5000
LSE
12:20:28
387
3952.0000
LSE
12:20:28
433
3954.0000
LSE
12:23:06
148
3953.5000
LSE
12:23:08
365
3953.5000
LSE
12:23:08
227
3952.5000
LSE
12:24:01
134
3952.5000
LSE
12:24:01
56
3951.5000
LSE
12:24:05
357
3951.5000
LSE
12:24:05
317
3953.0000
LSE
12:25:22
100
3953.0000
LSE
12:25:22
395
3952.0000
LSE
12:27:00
818
3953.0000
LSE
12:29:37
98
3952.0000
LSE
12:30:39
409
3952.0000
LSE
12:30:39
305
3952.0000
LSE
12:30:39
670
3952.0000
LSE
12:32:01
39
3952.0000
LSE
12:32:01
431
3951.5000
LSE
12:32:16
846
3953.5000
LSE
12:34:50
383
3952.5000
LSE
12:35:45
221
3952.5000
LSE
12:35:45
191
3952.5000
LSE
12:35:45
578
3952.0000
LSE
12:36:18
360
3951.5000
LSE
12:37:14
433
3952.0000
LSE
12:37:31
532
3953.0000
LSE
12:39:28
439
3952.0000
LSE
12:41:09
660
3952.0000
LSE
12:41:09
150
3953.5000
LSE
12:42:36
161
3953.0000
LSE
12:43:26
175
3953.0000
LSE
12:43:26
390
3953.0000
LSE
12:43:26
619
3952.5000
LSE
12:44:17
386
3952.5000
LSE
12:45:32
556
3952.5000
LSE
12:45:32
79
3952.5000
LSE
12:47:41
9
3952.5000
LSE
12:47:41
82
3952.5000
LSE
12:47:41
8
3952.5000
LSE
12:47:41
98
3952.5000
LSE
12:47:44
267
3952.5000
LSE
12:47:44
1
3952.5000
LSE
12:48:13
150
3952.5000
LSE
12:48:13
230
3952.5000
LSE
12:48:13
5
3952.5000
LSE
12:49:13
151
3952.5000
LSE
12:49:13
86
3952.5000
LSE
12:49:13
230
3952.5000
LSE
12:49:13
46
3952.5000
LSE
12:50:13
62
3952.5000
LSE
12:50:13
10
3952.5000
LSE
12:50:13
69
3952.5000
LSE
12:50:13
177
3952.5000
LSE
12:50:13
247
3952.5000
LSE
12:50:15
170
3952.5000
LSE
12:50:15
381
3952.5000
LSE
12:50:15
232
3953.5000
LSE
12:50:53
30
3953.5000
LSE
12:50:53
45
3954.0000
LSE
12:51:11
80
3954.0000
LSE
12:51:11
124
3954.0000
LSE
12:51:11
34
3954.0000
LSE
12:51:11
76
3954.0000
LSE
12:51:11
799
3953.5000
LSE
12:51:21
63
3953.0000
LSE
12:53:22
765
3953.0000
LSE
12:53:22
48
3952.0000
LSE
12:54:07
302
3952.0000
LSE
12:54:07
51
3952.0000
LSE
12:54:07
108
3952.5000
LSE
12:54:07
50
3952.5000
LSE
12:54:07
326
3952.5000
LSE
12:54:07
583
3952.5000
LSE
12:54:07
397
3951.5000
LSE
12:54:36
153
3952.0000
LSE
12:59:01
82
3952.0000
LSE
12:59:01
186
3952.0000
LSE
12:59:01
1023
3953.5000
LSE
12:59:31
389
3954.0000
LSE
13:00:40
373
3954.0000
LSE
13:00:40
501
3954.0000
LSE
13:00:40
231
3955.0000
LSE
13:02:27
207
3955.0000
LSE
13:02:27
375
3955.0000
LSE
13:02:27
588
3954.5000
LSE
13:02:52
17
3954.5000
LSE
13:02:52
123
3954.0000
LSE
13:03:03
150
3954.0000
LSE
13:03:03
150
3954.0000
LSE
13:03:03
440
3954.0000
LSE
13:03:03
208
3954.0000
LSE
13:05:14
135
3954.0000
LSE
13:05:14
12
3954.0000
LSE
13:05:14
423
3954.5000
LSE
13:05:14
439
3953.5000
LSE
13:05:52
150
3955.0000
LSE
13:08:43
13
3955.0000
LSE
13:08:43
64
3955.0000
LSE
13:08:43
437
3955.0000
LSE
13:08:43
80
3955.0000
LSE
13:08:43
809
3955.0000
LSE
13:09:07
2
3955.0000
LSE
13:10:03
657
3955.0000
LSE
13:10:48
210
3955.0000
LSE
13:10:48
165
3955.0000
LSE
13:10:48
194
3955.0000
LSE
13:11:27
292
3955.0000
LSE
13:11:27
636
3954.5000
LSE
13:12:31
411
3954.5000
LSE
13:12:31
395
3954.0000
LSE
13:13:47
424
3954.0000
LSE
13:13:47
161
3954.0000
LSE
13:14:43
118
3954.0000
LSE
13:14:43
154
3954.0000
LSE
13:14:43
383
3955.0000
LSE
13:16:31
187
3955.0000
LSE
13:16:31
11
3954.5000
LSE
13:16:53
409
3954.5000
LSE
13:17:02
424
3954.5000
LSE
13:17:02
999
3954.5000
LSE
13:19:34
132
3954.5000
LSE
13:19:34
36
3955.0000
LSE
13:20:53
34
3955.0000
LSE
13:20:53
13
3955.0000
LSE
13:21:02
189
3955.5000
LSE
13:21:15
14
3955.5000
LSE
13:21:15
395
3955.0000
LSE
13:22:00
665
3955.0000
LSE
13:22:00
92
3955.0000
LSE
13:23:01
26
3955.0000
LSE
13:23:01
50
3955.0000
LSE
13:23:01
200
3955.0000
LSE
13:23:01
150
3955.0000
LSE
13:23:01
25
3955.0000
LSE
13:23:01
22
3955.0000
LSE
13:23:01
372
3955.0000
LSE
13:23:01
447
3955.0000
LSE
13:23:01
150
3956.5000
LSE
13:25:34
248
3956.5000
LSE
13:25:34
38
3956.5000
LSE
13:25:34
248
3956.5000
LSE
13:25:34
150
3956.5000
LSE
13:25:34
420
3956.0000
LSE
13:25:49
430
3956.0000
LSE
13:26:22
688
3956.5000
LSE
13:27:44
122
3956.0000
LSE
13:27:52
209
3956.0000
LSE
13:27:52
408
3956.0000
LSE
13:28:02
219
3956.0000
LSE
13:28:02
76
3955.5000
LSE
13:28:31
373
3955.5000
LSE
13:30:10
284
3955.5000
LSE
13:30:10
34
3958.0000
LSE
13:32:31
8
3958.0000
LSE
13:32:31
244
3958.0000
LSE
13:32:31
17
3958.0000
LSE
13:32:31
31
3958.0000
LSE
13:32:31
41
3958.0000
LSE
13:32:31
771
3958.0000
LSE
13:32:48
50
3958.5000
LSE
13:32:48
234
3958.5000
LSE
13:32:48
234
3958.5000
LSE
13:32:48
164
3958.5000
LSE
13:32:48
5
3958.5000
LSE
13:32:48
365
3957.0000
LSE
13:32:57
436
3957.5000
LSE
13:33:41
459
3957.5000
LSE
13:33:41
280
3959.0000
LSE
13:35:41
150
3959.0000
LSE
13:35:41
196
3959.0000
LSE
13:35:41
14
3959.0000
LSE
13:35:41
150
3959.0000
LSE
13:35:41
50
3959.0000
LSE
13:35:41
2
3959.0000
LSE
13:35:41
381
3959.0000
LSE
13:35:41
376
3959.0000
LSE
13:35:41
50
3959.5000
LSE
13:35:41
50
3959.5000
LSE
13:35:41
150
3959.5000
LSE
13:35:41
196
3959.5000
LSE
13:35:41
83
3959.5000
LSE
13:35:41
150
3959.5000
LSE
13:35:41
196
3959.5000
LSE
13:35:41
428
3957.5000
LSE
13:38:41
572
3955.0000
LSE
13:39:55
430
3956.0000
LSE
13:39:55
275
3956.0000
LSE
13:39:55
318
3956.0000
LSE
13:39:55
389
3955.0000
LSE
13:40:06
550
3956.0000
LSE
13:41:54
411
3955.5000
LSE
13:41:55
426
3955.5000
LSE
13:41:55
77
3955.5000
LSE
13:44:33
357
3955.5000
LSE
13:44:33
198
3955.5000
LSE
13:44:33
202
3955.5000
LSE
13:44:33
50
3955.5000
LSE
13:46:10
44
3955.5000
LSE
13:46:10
50
3955.5000
LSE
13:46:10
50
3955.5000
LSE
13:46:10
27
3955.5000
LSE
13:46:10
433
3955.0000
LSE
13:46:35
66
3955.0000
LSE
13:46:35
365
3955.0000
LSE
13:46:35
50
3955.0000
LSE
13:47:06
550
3955.0000
LSE
13:47:06
430
3954.5000
LSE
13:47:12
373
3954.5000
LSE
13:48:46
155
3954.5000
LSE
13:48:46
204
3954.5000
LSE
13:48:46
3
3954.0000
LSE
13:48:48
413
3954.0000
LSE
13:48:48
401
3953.5000
LSE
13:48:49
64
3953.5000
LSE
13:50:30
134
3953.5000
LSE
13:50:30
146
3953.5000
LSE
13:50:30
15
3953.5000
LSE
13:50:30
3
3954.0000
LSE
13:52:10
230
3954.0000
LSE
13:52:25
150
3954.0000
LSE
13:52:25
316
3954.0000
LSE
13:53:44
190
3954.0000
LSE
13:53:44
160
3954.0000
LSE
13:54:05
227
3954.0000
LSE
13:54:05
150
3954.0000
LSE
13:54:05
226
3954.5000
LSE
13:54:51
86
3954.5000
LSE
13:54:51
12
3954.5000
LSE
13:54:51
349
3954.5000
LSE
13:54:51
62
3954.5000
LSE
13:54:51
352
3954.0000
LSE
13:55:43
381
3954.0000
LSE
13:55:43
84
3954.0000
LSE
13:55:43
2
3954.0000
LSE
13:57:23
117
3954.5000
LSE
13:57:31
48
3954.5000
LSE
13:57:31
154
3954.5000
LSE
13:57:31
88
3954.5000
LSE
13:57:41
86
3954.5000
LSE
13:57:41
253
3954.5000
LSE
13:57:41
150
3955.0000
LSE
13:58:01
121
3955.0000
LSE
13:58:01
249
3955.0000
LSE
13:58:01
532
3954.5000
LSE
13:58:35
301
3954.5000
LSE
13:59:35
123
3955.0000
LSE
14:00:07
38
3955.0000
LSE
14:00:07
245
3955.0000
LSE
14:00:07
713
3954.5000
LSE
14:00:55
384
3954.0000
LSE
14:01:44
42
3954.0000
LSE
14:01:44
194
3954.0000
LSE
14:02:07
411
3954.0000
LSE
14:02:07
50
3954.0000
LSE
14:02:07
157
3954.0000
LSE
14:02:07
150
3955.0000
LSE
14:03:41
46
3955.0000
LSE
14:03:41
6
3955.0000
LSE
14:03:41
8
3955.0000
LSE
14:03:41
51
3955.0000
LSE
14:03:41
73
3955.0000
LSE
14:03:41
218
3955.0000
LSE
14:03:41
91
3955.0000
LSE
14:03:41
169
3955.0000
LSE
14:03:41
37
3955.0000
LSE
14:03:41
155
3955.0000
LSE
14:03:41
210
3955.5000
LSE
14:04:41
86
3955.5000
LSE
14:04:41
119
3956.5000
LSE
14:04:51
17
3956.5000
LSE
14:04:51
150
3956.5000
LSE
14:04:56
140
3956.5000
LSE
14:05:21
150
3956.5000
LSE
14:05:21
69
3956.5000
LSE
14:05:21
82
3956.5000
LSE
14:05:21
85
3956.5000
LSE
14:05:21
36
3956.5000
LSE
14:05:21
160
3956.5000
LSE
14:05:21
255
3956.0000
LSE
14:06:21
391
3956.0000
LSE
14:06:21
170
3956.0000
LSE
14:06:21
76
3955.0000
LSE
14:06:22
524
3955.5000
LSE
14:06:22
127
3955.5000
LSE
14:06:22
339
3955.0000
LSE
14:06:23
396
3956.0000
LSE
14:07:21
353
3956.0000
LSE
14:08:29
109
3955.5000
LSE
14:09:08
301
3955.5000
LSE
14:09:08
49
3955.5000
LSE
14:09:08
438
3956.0000
LSE
14:09:08
122
3954.5000
LSE
14:09:12
100
3954.5000
LSE
14:09:12
44
3954.5000
LSE
14:09:12
337
3955.0000
LSE
14:09:54
65
3955.0000
LSE
14:09:54
55
3954.5000
LSE
14:10:01
174
3956.5000
LSE
14:12:25
3
3956.5000
LSE
14:12:25
194
3956.5000
LSE
14:12:25
500
3956.5000
LSE
14:12:25
150
3956.5000
LSE
14:12:25
150
3956.5000
LSE
14:13:16
230
3956.5000
LSE
14:13:16
200
3956.0000
LSE
14:13:37
239
3956.0000
LSE
14:13:37
391
3956.0000
LSE
14:13:37
75
3956.0000
LSE
14:13:37
602
3956.5000
LSE
14:15:37
57
3956.5000
LSE
14:15:37
340
3956.5000
LSE
14:15:37
232
3956.0000
LSE
14:15:50
356
3956.0000
LSE
14:15:50
31
3956.0000
LSE
14:15:50
73
3955.0000
LSE
14:16:49
476
3955.5000
LSE
14:16:49
105
3954.5000
LSE
14:16:53
321
3955.0000
LSE
14:17:24
40
3955.0000
LSE
14:17:24
44
3955.0000
LSE
14:17:24
100
3956.0000
LSE
14:18:31
346
3956.0000
LSE
14:18:31
462
3955.0000
LSE
14:19:04
567
3955.5000
LSE
14:19:04
259
3956.5000
LSE
14:22:31
150
3956.5000
LSE
14:22:31
233
3955.5000
LSE
14:22:47
167
3955.5000
LSE
14:22:47
395
3956.0000
LSE
14:22:47
25
3956.0000
LSE
14:22:47
50
3956.0000
LSE
14:22:47
150
3956.0000
LSE
14:22:47
73
3956.0000
LSE
14:22:47
150
3956.0000
LSE
14:22:47
25
3956.0000
LSE
14:22:47
262
3956.0000
LSE
14:22:47
136
3956.0000
LSE
14:22:47
335
3956.0000
LSE
14:22:47
72
3956.0000
LSE
14:22:47
215
3956.0000
LSE
14:22:47
261
3955.0000
LSE
14:24:11
101
3955.0000
LSE
14:24:11
104
3956.0000
LSE
14:25:47
309
3956.0000
LSE
14:25:55
108
3956.0000
LSE
14:25:55
363
3956.0000
LSE
14:25:55
62
3956.0000
LSE
14:25:55
150
3956.5000
LSE
14:26:49
185
3956.5000
LSE
14:26:49
330
3956.0000
LSE
14:26:54
436
3956.0000
LSE
14:26:54
42
3956.5000
LSE
14:27:34
229
3956.5000
LSE
14:27:34
243
3956.5000
LSE
14:27:44
253
3956.5000
LSE
14:28:00
7
3956.5000
LSE
14:28:00
253
3956.5000
LSE
14:28:00
50
3956.5000
LSE
14:28:00
131
3956.5000
LSE
14:28:28
286
3956.5000
LSE
14:28:28
363
3956.0000
LSE
14:28:46
357
3956.0000
LSE
14:28:46
82
3956.5000
LSE
14:29:47
106
3956.5000
LSE
14:29:47
47
3956.5000
LSE
14:29:48
12
3957.5000
LSE
14:30:01
150
3957.5000
LSE
14:30:01
13
3957.5000
LSE
14:30:01
25
3957.5000
LSE
14:30:01
529
3958.0000
LSE
14:30:01
85
3958.5000
LSE
14:30:01
12
3958.5000
LSE
14:30:01
20
3958.5000
LSE
14:30:01
150
3958.5000
LSE
14:30:01
18
3958.5000
LSE
14:30:01
37
3958.5000
LSE
14:30:01
37
3958.5000
LSE
14:30:01
26
3958.5000
LSE
14:30:01
185
3958.5000
LSE
14:30:01
15
3958.5000
LSE
14:30:01
150
3958.5000
LSE
14:30:01
101
3964.5000
LSE
14:30:48
50
3964.0000
LSE
14:30:48
175
3964.0000
LSE
14:30:48
50
3964.0000
LSE
14:30:48
73
3964.0000
LSE
14:30:48
150
3964.0000
LSE
14:30:48
793
3964.0000
LSE
14:30:48
230
3964.5000
LSE
14:30:48
109
3964.5000
LSE
14:30:48
84
3964.5000
LSE
14:30:48
117
3964.5000
LSE
14:30:48
433
3963.0000
LSE
14:30:50
334
3962.5000
LSE
14:30:51
58
3962.5000
LSE
14:30:51
415
3962.5000
LSE
14:30:51
236
3961.5000
LSE
14:30:55
166
3961.5000
LSE
14:30:55
198
3960.0000
LSE
14:31:27
238
3960.0000
LSE
14:31:27
89
3959.5000
LSE
14:31:42
325
3959.5000
LSE
14:31:42
101
3961.5000
LSE
14:32:21
60
3961.5000
LSE
14:32:21
5
3961.5000
LSE
14:32:24
137
3962.5000
LSE
14:32:31
165
3962.5000
LSE
14:32:34
197
3962.5000
LSE
14:32:36
719
3962.5000
LSE
14:32:36
489
3962.0000
LSE
14:32:37
207
3962.0000
LSE
14:32:37
207
3962.0000
LSE
14:32:37
445
3961.5000
LSE
14:32:43
409
3961.0000
LSE
14:32:45
388
3963.0000
LSE
14:33:41
21
3963.0000
LSE
14:33:41
84
3963.0000
LSE
14:33:41
5
3963.0000
LSE
14:33:41
150
3964.5000
LSE
14:34:01
150
3964.5000
LSE
14:34:01
150
3964.5000
LSE
14:34:01
150
3964.5000
LSE
14:34:01
88
3964.5000
LSE
14:34:01
241
3964.5000
LSE
14:34:01
150
3964.5000
LSE
14:34:01
133
3964.5000
LSE
14:34:01
133
3966.5000
LSE
14:34:24
341
3966.5000
LSE
14:34:31
238
3966.5000
LSE
14:34:31
103
3966.5000
LSE
14:34:31
69
3967.0000
LSE
14:34:31
39
3967.0000
LSE
14:34:31
150
3967.0000
LSE
14:34:31
20
3967.0000
LSE
14:34:31
43
3967.0000
LSE
14:34:31
150
3967.0000
LSE
14:34:31
73
3967.0000
LSE
14:34:31
150
3967.0000
LSE
14:34:31
29
3967.0000
LSE
14:34:31
51
3967.0000
LSE
14:34:31
84
3967.0000
LSE
14:34:31
166
3967.0000
LSE
14:34:31
419
3966.0000
LSE
14:34:49
95
3970.0000
LSE
14:35:26
200
3970.0000
LSE
14:35:26
80
3970.0000
LSE
14:35:30
210
3970.0000
LSE
14:35:30
150
3970.0000
LSE
14:35:30
45
3970.0000
LSE
14:35:32
150
3970.0000
LSE
14:35:32
394
3969.5000
LSE
14:35:47
395
3969.5000
LSE
14:35:47
475
3968.0000
LSE
14:35:57
80
3968.0000
LSE
14:35:57
21
3968.0000
LSE
14:35:57
31
3968.0000
LSE
14:35:57
362
3967.5000
LSE
14:36:11
107
3967.5000
LSE
14:36:11
39
3967.5000
LSE
14:36:55
50
3967.5000
LSE
14:36:55
50
3967.5000
LSE
14:36:55
73
3967.5000
LSE
14:36:55
150
3967.5000
LSE
14:36:55
150
3967.0000
LSE
14:36:55
230
3967.0000
LSE
14:36:55
412
3967.5000
LSE
14:36:55
403
3966.5000
LSE
14:37:01
232
3966.0000
LSE
14:37:09
150
3966.0000
LSE
14:37:09
408
3966.0000
LSE
14:37:09
383
3965.0000
LSE
14:37:18
371
3966.5000
LSE
14:38:22
373
3967.0000
LSE
14:38:38
356
3967.0000
LSE
14:38:38
306
3966.5000
LSE
14:39:03
142
3966.5000
LSE
14:39:03
597
3966.0000
LSE
14:39:10
431
3965.5000
LSE
14:39:18
475
3965.5000
LSE
14:39:50
557
3964.5000
LSE
14:39:53
100
3964.0000
LSE
14:39:54
269
3964.0000
LSE
14:39:56
372
3963.0000
LSE
14:40:03
34
3963.0000
LSE
14:40:03
409
3962.5000
LSE
14:40:06
428
3963.5000
LSE
14:41:13
454
3963.0000
LSE
14:41:17
220
3963.0000
LSE
14:41:56
150
3963.0000
LSE
14:41:56
25
3966.5000
LSE
14:42:41
150
3966.5000
LSE
14:42:41
25
3966.5000
LSE
14:42:41
150
3966.5000
LSE
14:42:41
203
3966.5000
LSE
14:42:41
38
3966.5000
LSE
14:42:41
86
3966.5000
LSE
14:42:41
119
3966.5000
LSE
14:42:41
227
3966.5000
LSE
14:42:41
340
3966.0000
LSE
14:42:50
179
3966.0000
LSE
14:42:50
390
3967.0000
LSE
14:43:12
89
3968.5000
LSE
14:43:51
33
3968.5000
LSE
14:43:51
150
3968.5000
LSE
14:43:51
80
3968.5000
LSE
14:43:51
96
3968.5000
LSE
14:43:59
33
3968.0000
LSE
14:44:04
150
3968.5000
LSE
14:44:05
97
3968.5000
LSE
14:44:11
180
3968.5000
LSE
14:44:11
82
3968.5000
LSE
14:44:11
230
3968.0000
LSE
14:44:12
412
3968.0000
LSE
14:44:12
307
3967.0000
LSE
14:44:31
77
3967.0000
LSE
14:44:31
83
3970.0000
LSE
14:45:10
150
3970.0000
LSE
14:45:10
150
3970.0000
LSE
14:45:10
190
3970.0000
LSE
14:45:10
29
3970.0000
LSE
14:45:10
377
3969.5000
LSE
14:45:19
234
3969.5000
LSE
14:45:19
596
3969.5000
LSE
14:45:47
374
3969.5000
LSE
14:46:14
351
3969.5000
LSE
14:46:14
75
3969.5000
LSE
14:46:14
148
3969.0000
LSE
14:46:21
46
3969.0000
LSE
14:46:21
14
3969.0000
LSE
14:46:21
300
3969.0000
LSE
14:46:21
424
3969.0000
LSE
14:46:36
57
3972.0000
LSE
14:47:52
305
3972.0000
LSE
14:47:52
150
3972.0000
LSE
14:47:55
30
3972.0000
LSE
14:48:17
30
3972.0000
LSE
14:48:17
30
3972.0000
LSE
14:48:17
30
3972.0000
LSE
14:48:17
30
3972.0000
LSE
14:48:17
353
3973.0000
LSE
14:48:30
150
3973.5000
LSE
14:48:40
83
3973.5000
LSE
14:48:40
241
3973.5000
LSE
14:48:40
83
3973.5000
LSE
14:48:40
11
3973.5000
LSE
14:48:40
11
3973.5000
LSE
14:48:40
7
3973.0000
LSE
14:48:43
294
3973.0000
LSE
14:48:43
400
3973.0000
LSE
14:48:43
121
3973.0000
LSE
14:48:43
60
3973.0000
LSE
14:49:03
60
3973.0000
LSE
14:49:03
436
3973.0000
LSE
14:49:03
274
3973.0000
LSE
14:49:32
150
3973.0000
LSE
14:49:32
401
3973.5000
LSE
14:49:32
48
3973.5000
LSE
14:49:32
341
3973.5000
LSE
14:49:32
55
3972.5000
LSE
14:49:59
81
3972.5000
LSE
14:49:59
101
3972.5000
LSE
14:49:59
119
3972.5000
LSE
14:49:59
23
3976.0000
LSE
14:51:11
80
3976.0000
LSE
14:51:11
31
3976.0000
LSE
14:51:11
29
3976.0000
LSE
14:51:11
82
3976.0000
LSE
14:51:11
79
3976.5000
LSE
14:51:22
150
3976.5000
LSE
14:51:22
146
3976.0000
LSE
14:51:31
426
3976.0000
LSE
14:51:31
73
3976.0000
LSE
14:51:31
426
3976.0000
LSE
14:51:31
371
3975.0000
LSE
14:51:46
337
3975.5000
LSE
14:51:46
111
3975.5000
LSE
14:51:46
369
3974.5000
LSE
14:52:00
18
3974.5000
LSE
14:52:00
41
3974.0000
LSE
14:52:01
379
3974.0000
LSE
14:52:01
293
3972.5000
LSE
14:53:17
12
3972.5000
LSE
14:53:17
150
3972.5000
LSE
14:53:17
425
3972.5000
LSE
14:53:17
326
3972.0000
LSE
14:53:18
50
3972.0000
LSE
14:53:18
100
3970.5000
LSE
14:53:36
274
3970.5000
LSE
14:53:39
392
3969.5000
LSE
14:54:02
109
3969.0000
LSE
14:54:03
300
3969.0000
LSE
14:54:03
265
3970.0000
LSE
14:54:43
158
3970.0000
LSE
14:54:43
385
3969.0000
LSE
14:54:46
415
3967.5000
LSE
14:55:21
13
3966.5000
LSE
14:55:35
105
3966.5000
LSE
14:55:35
252
3966.5000
LSE
14:55:35
268
3965.5000
LSE
14:55:45
121
3965.5000
LSE
14:55:45
124
3964.5000
LSE
14:56:06
283
3964.5000
LSE
14:56:20
404
3964.0000
LSE
14:56:51
137
3963.5000
LSE
14:57:13
100
3963.5000
LSE
14:57:13
52
3963.5000
LSE
14:57:13
16
3963.5000
LSE
14:57:13
16
3963.5000
LSE
14:57:13
21
3963.5000
LSE
14:57:13
109
3963.5000
LSE
14:57:13
251
3964.0000
LSE
14:57:43
215
3964.0000
LSE
14:57:43
49
3964.0000
LSE
14:57:43
417
3963.5000
LSE
14:57:59
421
3963.0000
LSE
14:58:12
150
3962.0000
LSE
14:58:31
33
3962.0000
LSE
14:58:31
162
3962.0000
LSE
14:58:33
28
3962.0000
LSE
14:58:42
97
3962.0000
LSE
14:58:42
35
3962.0000
LSE
14:58:42
50
3963.5000
LSE
14:59:24
99
3964.0000
LSE
14:59:24
263
3964.0000
LSE
14:59:24
42
3964.0000
LSE
14:59:24
30
3963.5000
LSE
14:59:34
524
3963.5000
LSE
14:59:54
99
3963.0000
LSE
15:00:11
80
3964.5000
LSE
15:00:31
45
3964.5000
LSE
15:00:31
229
3964.5000
LSE
15:00:31
150
3964.0000
LSE
15:00:54
540
3964.0000
LSE
15:00:54
150
3964.0000
LSE
15:00:54
431
3964.0000
LSE
15:00:54
426
3964.0000
LSE
15:00:54
157
3964.0000
LSE
15:01:23
213
3964.0000
LSE
15:01:23
233
3963.5000
LSE
15:01:40
168
3963.5000
LSE
15:01:40
119
3962.5000
LSE
15:02:15
245
3962.5000
LSE
15:02:15
65
3961.5000
LSE
15:02:24
142
3961.5000
LSE
15:02:24
265
3961.5000
LSE
15:02:25
150
3961.5000
LSE
15:02:25
211
3961.5000
LSE
15:02:25
133
3961.5000
LSE
15:02:25
100
3960.5000
LSE
15:02:36
263
3960.5000
LSE
15:02:36
37
3962.0000
LSE
15:03:51
31
3962.0000
LSE
15:03:51
86
3962.0000
LSE
15:03:51
150
3962.0000
LSE
15:03:51
359
3961.5000
LSE
15:03:54
368
3961.5000
LSE
15:03:54
176
3961.0000
LSE
15:04:15
150
3961.0000
LSE
15:04:15
104
3961.0000
LSE
15:04:15
528
3961.0000
LSE
15:04:15
434
3961.5000
LSE
15:04:42
419
3960.5000
LSE
15:04:50
432
3960.0000
LSE
15:04:55
52
3962.0000
LSE
15:05:51
82
3962.5000
LSE
15:06:03
150
3962.5000
LSE
15:06:03
21
3962.0000
LSE
15:06:11
401
3962.0000
LSE
15:06:11
358
3962.0000
LSE
15:06:11
28
3961.0000
LSE
15:06:40
50
3963.0000
LSE
15:07:11
86
3963.0000
LSE
15:07:11
35
3963.0000
LSE
15:07:11
150
3963.0000
LSE
15:07:11
50
3963.0000
LSE
15:07:21
50
3963.0000
LSE
15:07:21
150
3963.0000
LSE
15:07:21
88
3963.0000
LSE
15:07:21
19
3963.0000
LSE
15:07:21
21
3963.0000
LSE
15:07:21
150
3963.0000
LSE
15:07:21
46
3963.0000
LSE
15:07:21
20
3963.0000
LSE
15:07:21
150
3963.0000
LSE
15:07:21
457
3962.5000
LSE
15:07:40
150
3963.0000
LSE
15:07:40
156
3963.0000
LSE
15:07:40
160
3963.0000
LSE
15:07:40
406
3961.5000
LSE
15:07:47
417
3962.0000
LSE
15:07:47
56
3961.0000
LSE
15:08:05
296
3961.0000
LSE
15:08:05
56
3961.0000
LSE
15:08:05
382
3960.5000
LSE
15:08:15
34
3961.0000
LSE
15:09:02
112
3961.0000
LSE
15:09:02
13
3961.0000
LSE
15:09:02
260
3961.0000
LSE
15:09:02
404
3960.5000
LSE
15:09:10
33
3961.5000
LSE
15:09:57
323
3961.5000
LSE
15:09:57
323
3961.5000
LSE
15:09:57
150
3961.5000
LSE
15:09:57
402
3961.5000
LSE
15:09:57
436
3961.5000
LSE
15:10:32
27
3960.5000
LSE
15:10:37
210
3960.5000
LSE
15:10:37
150
3960.5000
LSE
15:10:37
376
3961.0000
LSE
15:10:37
393
3960.0000
LSE
15:11:03
422
3959.5000
LSE
15:11:59
394
3960.0000
LSE
15:12:16
32
3961.5000
LSE
15:12:49
72
3961.5000
LSE
15:12:50
82
3962.0000
LSE
15:13:23
221
3962.0000
LSE
15:13:23
17
3962.0000
LSE
15:13:23
102
3962.0000
LSE
15:13:23
18
3961.5000
LSE
15:13:23
401
3962.0000
LSE
15:13:46
25
3962.0000
LSE
15:13:46
370
3962.0000
LSE
15:13:46
230
3962.0000
LSE
15:14:05
233
3964.0000
LSE
15:14:31
43
3964.0000
LSE
15:14:31
87
3964.0000
LSE
15:14:31
154
3964.0000
LSE
15:14:31
82
3964.0000
LSE
15:14:31
82
3965.0000
LSE
15:14:55
382
3965.0000
LSE
15:14:55
470
3964.0000
LSE
15:15:02
84
3964.0000
LSE
15:15:02
284
3964.0000
LSE
15:15:02
150
3963.0000
LSE
15:15:21
483
3963.0000
LSE
15:15:21
295
3963.0000
LSE
15:16:00
99
3963.0000
LSE
15:16:00
478
3962.5000
LSE
15:16:04
26
3962.0000
LSE
15:16:07
400
3962.0000
LSE
15:16:07
406
3960.0000
LSE
15:16:58
22
3961.5000
LSE
15:17:51
150
3961.5000
LSE
15:17:51
44
3961.5000
LSE
15:17:51
150
3961.5000
LSE
15:17:51
105
3961.5000
LSE
15:17:51
160
3961.5000
LSE
15:18:14
150
3961.5000
LSE
15:18:14
37
3961.5000
LSE
15:18:14
351
3961.5000
LSE
15:18:14
45
3962.5000
LSE
15:18:44
150
3962.5000
LSE
15:19:04
438
3962.0000
LSE
15:19:05
522
3962.0000
LSE
15:19:05
513
3961.0000
LSE
15:19:18
349
3960.5000
LSE
15:19:21
29
3960.5000
LSE
15:19:21
382
3960.0000
LSE
15:19:25
64
3962.0000
LSE
15:21:19
40
3962.0000
LSE
15:21:19
150
3962.0000
LSE
15:21:19
44
3962.0000
LSE
15:21:19
100
3962.0000
LSE
15:21:19
9
3962.0000
LSE
15:21:19
82
3962.0000
LSE
15:21:19
174
3962.0000
LSE
15:21:19
222
3962.0000
LSE
15:21:19
150
3962.0000
LSE
15:21:19
611
3962.0000
LSE
15:21:50
73
3964.0000
LSE
15:22:31
150
3964.0000
LSE
15:22:31
50
3964.0000
LSE
15:22:31
50
3964.0000
LSE
15:22:31
91
3964.0000
LSE
15:22:31
55
3964.0000
LSE
15:22:31
64
3964.0000
LSE
15:22:31
61
3964.0000
LSE
15:22:31
150
3964.0000
LSE
15:22:31
147
3964.0000
LSE
15:22:31
80
3964.0000
LSE
15:22:31
654
3963.5000
LSE
15:22:35
39
3962.5000
LSE
15:22:59
335
3962.5000
LSE
15:22:59
35
3962.5000
LSE
15:22:59
207
3963.0000
LSE
15:22:59
227
3963.0000
LSE
15:22:59
614
3963.0000
LSE
15:23:54
345
3963.5000
LSE
15:23:54
39
3963.5000
LSE
15:23:54
375
3963.5000
LSE
15:24:39
40
3963.5000
LSE
15:25:01
150
3963.5000
LSE
15:25:01
200
3966.0000
LSE
15:25:33
117
3966.0000
LSE
15:25:41
150
3966.0000
LSE
15:25:41
50
3966.0000
LSE
15:26:00
73
3966.0000
LSE
15:26:00
50
3966.0000
LSE
15:26:00
150
3966.0000
LSE
15:26:00
437
3966.0000
LSE
15:26:00
482
3965.5000
LSE
15:26:08
49
3965.5000
LSE
15:26:08
230
3965.0000
LSE
15:26:15
116
3965.0000
LSE
15:26:15
130
3965.0000
LSE
15:26:15
66
3965.0000
LSE
15:26:15
303
3964.5000
LSE
15:26:18
61
3964.5000
LSE
15:26:18
392
3963.5000
LSE
15:26:39
45
3963.5000
LSE
15:27:11
334
3963.5000
LSE
15:27:11
253
3963.5000
LSE
15:27:41
129
3963.5000
LSE
15:27:41
221
3963.0000
LSE
15:28:05
33
3963.0000
LSE
15:28:05
113
3963.0000
LSE
15:28:08
100
3963.0000
LSE
15:28:08
90
3963.0000
LSE
15:28:08
81
3963.0000
LSE
15:28:09
195
3963.0000
LSE
15:28:12
388
3963.0000
LSE
15:28:12
387
3962.0000
LSE
15:28:13
43
3962.0000
LSE
15:28:13
50
3962.5000
LSE
15:29:11
370
3962.5000
LSE
15:29:11
248
3963.0000
LSE
15:29:11
150
3963.0000
LSE
15:29:11
375
3963.0000
LSE
15:29:11
21
3961.5000
LSE
15:30:01
21
3961.5000
LSE
15:30:01
316
3961.5000
LSE
15:30:01
227
3961.0000
LSE
15:30:03
169
3961.0000
LSE
15:30:07
256
3960.5000
LSE
15:30:15
178
3960.5000
LSE
15:30:15
435
3961.0000
LSE
15:31:04
356
3961.0000
LSE
15:31:04
419
3960.5000
LSE
15:31:06
382
3960.0000
LSE
15:32:34
200
3961.5000
LSE
15:33:07
231
3961.5000
LSE
15:33:07
170
3961.5000
LSE
15:33:07
55
3961.5000
LSE
15:33:26
67
3961.5000
LSE
15:33:26
150
3961.5000
LSE
15:33:26
50
3961.5000
LSE
15:33:26
80
3961.5000
LSE
15:33:26
132
3961.0000
LSE
15:33:28
460
3961.0000
LSE
15:33:28
72
3961.0000
LSE
15:33:28
225
3961.0000
LSE
15:33:28
490
3960.0000
LSE
15:34:09
585
3959.5000
LSE
15:34:16
60
3960.5000
LSE
15:35:11
427
3962.0000
LSE
15:35:30
28
3962.0000
LSE
15:35:33
150
3962.0000
LSE
15:35:33
219
3962.0000
LSE
15:35:33
659
3961.5000
LSE
15:35:41
38
3961.5000
LSE
15:35:41
503
3960.5000
LSE
15:35:56
413
3960.0000
LSE
15:36:07
430
3961.0000
LSE
15:37:22
184
3961.0000
LSE
15:37:22
50
3961.5000
LSE
15:37:22
150
3961.5000
LSE
15:37:22
51
3961.5000
LSE
15:37:22
29
3961.5000
LSE
15:37:22
150
3961.5000
LSE
15:37:22
326
3961.5000
LSE
15:37:22
412
3960.0000
LSE
15:38:12
258
3960.0000
LSE
15:38:12
282
3960.0000
LSE
15:38:12
390
3960.5000
LSE
15:38:12
211
3960.5000
LSE
15:38:12
226
3960.5000
LSE
15:38:12
365
3959.5000
LSE
15:38:42
357
3961.0000
LSE
15:39:56
150
3961.0000
LSE
15:39:56
186
3961.0000
LSE
15:39:56
30
3961.0000
LSE
15:39:56
570
3960.5000
LSE
15:40:00
464
3960.0000
LSE
15:40:12
393
3960.0000
LSE
15:40:45
31
3960.0000
LSE
15:40:45
249
3960.5000
LSE
15:41:46
57
3960.5000
LSE
15:41:46
314
3960.5000
LSE
15:41:46
84
3960.5000
LSE
15:41:46
44
3960.5000
LSE
15:41:46
203
3960.5000
LSE
15:41:46
20
3960.5000
LSE
15:41:46
237
3960.5000
LSE
15:41:46
206
3960.5000
LSE
15:41:46
86
3960.5000
LSE
15:41:46
363
3960.5000
LSE
15:42:28
548
3960.5000
LSE
15:42:28
533
3960.0000
LSE
15:42:47
124
3960.5000
LSE
15:43:05
3
3960.5000
LSE
15:43:05
352
3960.0000
LSE
15:43:18
417
3960.0000
LSE
15:43:18
512
3959.5000
LSE
15:43:23
50
3960.5000
LSE
15:43:51
70
3960.5000
LSE
15:44:13
150
3960.5000
LSE
15:44:13
14
3960.5000
LSE
15:44:13
140
3960.5000
LSE
15:44:13
185
3960.5000
LSE
15:44:13
46
3960.5000
LSE
15:44:13
235
3960.5000
LSE
15:44:13
150
3960.5000
LSE
15:44:13
70
3960.5000
LSE
15:44:13
404
3959.5000
LSE
15:44:23
392
3960.0000
LSE
15:44:23
150
3962.5000
LSE
15:45:22
214
3962.5000
LSE
15:45:22
50
3962.5000
LSE
15:45:22
73
3962.5000
LSE
15:45:22
50
3962.5000
LSE
15:45:22
590
3962.0000
LSE
15:45:25
177
3961.5000
LSE
15:45:28
275
3961.5000
LSE
15:45:28
396
3961.0000
LSE
15:45:30
430
3960.5000
LSE
15:45:45
250
3961.0000
LSE
15:46:26
50
3961.0000
LSE
15:46:26
250
3961.0000
LSE
15:46:35
106
3960.5000
LSE
15:46:36
294
3960.5000
LSE
15:46:36
404
3960.5000
LSE
15:47:19
50
3962.0000
LSE
15:47:55
150
3962.0000
LSE
15:47:55
486
3962.0000
LSE
15:47:55
203
3961.5000
LSE
15:48:00
198
3961.5000
LSE
15:48:00
385
3961.5000
LSE
15:48:00
50
3961.0000
LSE
15:48:01
89
3961.0000
LSE
15:48:01
73
3961.0000
LSE
15:48:01
150
3961.0000
LSE
15:48:01
82
3961.0000
LSE
15:48:01
350
3961.0000
LSE
15:48:01
411
3963.0000
LSE
15:49:01
634
3962.5000
LSE
15:49:04
245
3962.0000
LSE
15:49:10
139
3962.0000
LSE
15:49:10
95
3962.5000
LSE
15:49:32
18
3962.5000
LSE
15:49:32
14
3962.5000
LSE
15:49:32
410
3962.5000
LSE
15:50:00
650
3962.0000
LSE
15:50:03
371
3961.5000
LSE
15:50:10
422
3961.5000
LSE
15:51:02
226
3961.5000
LSE
15:51:08
170
3961.5000
LSE
15:51:08
50
3962.5000
LSE
15:51:32
150
3962.5000
LSE
15:51:32
180
3962.5000
LSE
15:51:32
399
3962.0000
LSE
15:51:34
364
3962.0000
LSE
15:51:34
193
3961.5000
LSE
15:52:04
203
3961.5000
LSE
15:52:04
34
3961.5000
LSE
15:52:24
150
3961.5000
LSE
15:52:24
37
3961.5000
LSE
15:52:24
97
3961.5000
LSE
15:52:24
22
3961.5000
LSE
15:52:45
150
3961.5000
LSE
15:52:45
41
3961.5000
LSE
15:52:45
67
3961.5000
LSE
15:52:45
150
3961.5000
LSE
15:52:45
40
3962.0000
LSE
15:53:19
3
3962.0000
LSE
15:53:19
150
3962.0000
LSE
15:53:19
213
3962.0000
LSE
15:53:19
213
3962.0000
LSE
15:53:19
150
3962.0000
LSE
15:53:19
43
3962.0000
LSE
15:53:19
50
3961.5000
LSE
15:53:56
50
3961.5000
LSE
15:53:56
73
3961.5000
LSE
15:53:56
150
3961.5000
LSE
15:53:56
233
3961.5000
LSE
15:53:56
172
3961.5000
LSE
15:53:56
402
3961.5000
LSE
15:53:56
49
3962.0000
LSE
15:54:29
170
3962.0000
LSE
15:54:29
1
3962.0000
LSE
15:54:29
175
3962.0000
LSE
15:54:29
530
3961.5000
LSE
15:54:39
150
3961.5000
LSE
15:54:39
73
3961.5000
LSE
15:54:39
4
3961.5000
LSE
15:54:39
410
3961.5000
LSE
15:54:39
32
3961.0000
LSE
15:54:48
5
3961.0000
LSE
15:54:48
418
3961.5000
LSE
15:55:04
263
3961.0000
LSE
15:55:06
90
3961.0000
LSE
15:55:06
432
3961.0000
LSE
15:55:20
61
3960.5000
LSE
15:55:36
383
3960.5000
LSE
15:55:36
36
3960.5000
LSE
15:55:36
175
3960.5000
LSE
15:55:37
135
3960.5000
LSE
15:55:37
355
3961.0000
LSE
15:57:15
434
3961.0000
LSE
15:57:15
1
3961.0000
LSE
15:57:15
316
3961.5000
LSE
15:58:01
210
3961.5000
LSE
15:58:01
88
3961.5000
LSE
15:58:01
128
3961.5000
LSE
15:58:25
457
3961.5000
LSE
15:58:25
5
3961.0000
LSE
15:58:26
622
3961.0000
LSE
15:58:45
31
3960.0000
LSE
15:58:48
225
3960.0000
LSE
15:58:51
252
3960.0000
LSE
15:58:51
435
3959.5000
LSE
15:59:08
64
3959.5000
LSE
15:59:26
30
3959.5000
LSE
15:59:26
210
3962.0000
LSE
16:00:11
366
3961.5000
LSE
16:00:25
381
3961.5000
LSE
16:00:25
126
3962.5000
LSE
16:01:11
44
3962.5000
LSE
16:01:11
199
3962.5000
LSE
16:01:11
126
3962.5000
LSE
16:01:11
349
3962.5000
LSE
16:01:11
190
3962.5000
LSE
16:01:11
152
3962.5000
LSE
16:01:11
21
3962.0000
LSE
16:01:17
348
3962.0000
LSE
16:01:17
71
3961.5000
LSE
16:01:34
350
3961.5000
LSE
16:01:34
17
3961.5000
LSE
16:01:34
265
3961.5000
LSE
16:01:41
92
3961.5000
LSE
16:01:44
400
3961.5000
LSE
16:02:05
290
3960.5000
LSE
16:02:38
108
3960.5000
LSE
16:02:38
36
3960.5000
LSE
16:03:03
234
3960.5000
LSE
16:03:03
128
3960.5000
LSE
16:03:03
83
3960.5000
LSE
16:03:04
240
3960.5000
LSE
16:03:04
95
3961.0000
LSE
16:03:51
50
3961.0000
LSE
16:03:51
241
3961.0000
LSE
16:03:51
430
3960.5000
LSE
16:04:03
419
3960.5000
LSE
16:04:03
434
3961.0000
LSE
16:04:48
13
3961.0000
LSE
16:04:48
387
3961.0000
LSE
16:05:05
150
3961.0000
LSE
16:05:30
73
3961.0000
LSE
16:05:30
110
3961.0000
LSE
16:05:30
150
3961.0000
LSE
16:05:30
50
3961.0000
LSE
16:05:30
408
3960.5000
LSE
16:05:47
423
3960.5000
LSE
16:05:47
116
3960.0000
LSE
16:05:48
252
3960.0000
LSE
16:05:48
116
3960.0000
LSE
16:05:48
191
3959.5000
LSE
16:05:56
81
3959.5000
LSE
16:05:56
134
3959.5000
LSE
16:05:56
64
3959.0000
LSE
16:06:28
234
3960.5000
LSE
16:07:30
200
3960.5000
LSE
16:07:30
150
3960.5000
LSE
16:07:30
576
3960.5000
LSE
16:07:30
35
3960.5000
LSE
16:07:30
360
3960.0000
LSE
16:07:44
73
3961.0000
LSE
16:08:46
150
3961.0000
LSE
16:08:46
44
3961.0000
LSE
16:08:46
169
3961.0000
LSE
16:08:46
197
3961.0000
LSE
16:08:46
233
3961.0000
LSE
16:08:46
27
3960.5000
LSE
16:08:47
116
3960.5000
LSE
16:09:02
109
3961.0000
LSE
16:09:02
7
3961.0000
LSE
16:09:02
150
3961.0000
LSE
16:09:02
527
3961.0000
LSE
16:09:02
77
3960.5000
LSE
16:09:20
354
3960.5000
LSE
16:09:26
171
3960.5000
LSE
16:09:26
235
3960.0000
LSE
16:09:50
4
3960.0000
LSE
16:09:50
73
3960.5000
LSE
16:09:50
210
3960.5000
LSE
16:09:50
150
3960.5000
LSE
16:09:50
73
3960.5000
LSE
16:09:50
437
3960.5000
LSE
16:09:50
88
3959.0000
LSE
16:10:10
113
3960.0000
LSE
16:10:10
171
3960.0000
LSE
16:10:51
547
3960.0000
LSE
16:10:51
43
3960.0000
LSE
16:10:51
353
3959.5000
LSE
16:11:35
3
3959.5000
LSE
16:11:35
101
3960.0000
LSE
16:11:59
74
3960.0000
LSE
16:11:59
134
3960.0000
LSE
16:11:59
68
3960.0000
LSE
16:11:59
84
3960.0000
LSE
16:12:06
242
3960.0000
LSE
16:12:06
470
3960.0000
LSE
16:12:06
24
3959.5000
LSE
16:12:06
233
3960.5000
LSE
16:13:06
44
3960.5000
LSE
16:13:06
29
3960.5000
LSE
16:13:06
209
3960.5000
LSE
16:13:06
80
3960.5000
LSE
16:13:06
77
3960.5000
LSE
16:13:06
179
3960.5000
LSE
16:13:06
263
3960.5000
LSE
16:13:06
44
3960.5000
LSE
16:13:06
375
3961.0000
LSE
16:13:28
463
3961.0000
LSE
16:13:28
191
3960.0000
LSE
16:13:30
363
3960.0000
LSE
16:13:30
423
3959.0000
LSE
16:13:37
179
3958.0000
LSE
16:14:04
395
3958.5000
LSE
16:14:04
203
3958.0000
LSE
16:14:33
27
3959.0000
LSE
16:15:14
23
3959.5000
LSE
16:15:14
28
3959.5000
LSE
16:15:14
150
3959.5000
LSE
16:15:14
48
3959.5000
LSE
16:15:14
44
3959.5000
LSE
16:15:14
17
3959.5000
LSE
16:15:14
496
3959.5000
LSE
16:15:14
347
3959.0000
LSE
16:15:14
287
3960.0000
LSE
16:15:48
150
3960.0000
LSE
16:15:48
170
3960.0000
LSE
16:15:48
127
3959.5000
LSE
16:16:02
235
3959.5000
LSE
16:16:02
11
3959.5000
LSE
16:16:02
511
3959.5000
LSE
16:16:02
48
3961.0000
LSE
16:16:40
4
3961.0000
LSE
16:16:40
155
3961.0000
LSE
16:16:40
432
3961.0000
LSE
16:16:40
17
3961.0000
LSE
16:16:40
150
3961.0000
LSE
16:16:40
73
3961.0000
LSE
16:16:40
126
3961.0000
LSE
16:16:45
150
3961.0000
LSE
16:16:45
160
3961.0000
LSE
16:16:45
100
3961.0000
LSE
16:17:02
271
3961.0000
LSE
16:17:02
413
3961.5000
LSE
16:17:17
90
3961.0000
LSE
16:17:28
48
3961.0000
LSE
16:17:28
400
3961.0000
LSE
16:17:28
26
3961.0000
LSE
16:17:31
73
3961.0000
LSE
16:17:31
17
3961.0000
LSE
16:17:31
121
3961.0000
LSE
16:17:31
150
3961.0000
LSE
16:17:31
443
3961.0000
LSE
16:17:53
234
3961.5000
LSE
16:18:11
147
3961.5000
LSE
16:18:11
137
3961.5000
LSE
16:18:11
17
3961.5000
LSE
16:18:11
98
3961.5000
LSE
16:18:11
47
3961.5000
LSE
16:18:11
13
3961.5000
LSE
16:18:11
109
3961.5000
LSE
16:18:11
125
3961.5000
LSE
16:18:36
207
3961.5000
LSE
16:18:36
237
3962.0000
LSE
16:18:36
37
3962.0000
LSE
16:18:36
17
3962.0000
LSE
16:18:36
116
3961.5000
LSE
16:18:36
150
3962.0000
LSE
16:18:36
20
3961.0000
LSE
16:18:47
464
3961.0000
LSE
16:18:47
73
3961.0000
LSE
16:18:47
25
3960.5000
LSE
16:18:54
139
3960.5000
LSE
16:18:54
263
3960.5000
LSE
16:18:58
17
3962.0000
LSE
16:19:44
496
3962.0000
LSE
16:19:44
85
3962.0000
LSE
16:19:44
37
3962.0000
LSE
16:19:44
27
3962.0000
LSE
16:19:44
1
3962.0000
LSE
16:19:44
50
3962.5000
LSE
16:19:44
361
3962.5000
LSE
16:19:44
191
3962.5000
LSE
16:19:44
316
3961.5000
LSE
16:20:11
200
3961.5000
LSE
16:20:11
100
3961.5000
LSE
16:20:11
150
3961.5000
LSE
16:20:11
416
3961.5000
LSE
16:20:11
31
3962.0000
LSE
16:20:44
150
3962.0000
LSE
16:20:44
95
3962.0000
LSE
16:20:44
12
3962.0000
LSE
16:20:44
17
3962.0000
LSE
16:20:44
329
3962.0000
LSE
16:20:44
428
3961.0000
LSE
16:20:57
353
3960.5000
LSE
16:21:16
262
3960.5000
LSE
16:21:16
326
3960.5000
LSE
16:21:16
596
3960.5000
LSE
16:21:16
417
3959.5000
LSE
16:21:36
144
3960.0000
LSE
16:22:29
149
3960.5000
LSE
16:22:29
11
3960.5000
LSE
16:22:29
21
3960.5000
LSE
16:22:29
165
3960.5000
LSE
16:22:29
85
3960.5000
LSE
16:22:29
567
3960.0000
LSE
16:22:29
90
3960.0000
LSE
16:22:51
392
3960.0000
LSE
16:22:51
203
3960.0000
LSE
16:22:51
18
3959.5000
LSE
16:22:51
120
3959.5000
LSE
16:22:52
423
3961.0000
LSE
16:23:18
85
3961.0000
LSE
16:23:18
318
3961.5000
LSE
16:23:38
150
3961.5000
LSE
16:23:38
85
3961.5000
LSE
16:23:38
11
3961.5000
LSE
16:23:38
50
3961.5000
LSE
16:23:38
50
3961.5000
LSE
16:23:38
49
3961.0000
LSE
16:23:43
97
3960.5000
LSE
16:24:08
150
3960.5000
LSE
16:24:08
50
3960.5000
LSE
16:24:08
73
3960.5000
LSE
16:24:08
569
3960.5000
LSE
16:24:08
22
3960.0000
LSE
16:24:16
150
3960.0000
LSE
16:24:16
200
3960.0000
LSE
16:24:16
106
3960.0000
LSE
16:24:16
447
3960.0000
LSE
16:24:16
50
3960.5000
LSE
16:24:51
76
3960.5000
LSE
16:24:51
36
3960.5000
LSE
16:24:51
319
3960.5000
LSE
16:24:51
69
3961.0000
LSE
16:25:11
259
3961.0000
LSE
16:25:11
57
3961.0000
LSE
16:25:11
236
3961.0000
LSE
16:25:11
98
3961.0000
LSE
16:25:16
135
3961.0000
LSE
16:25:16
154
3962.0000
LSE
16:25:34
366
3962.0000
LSE
16:25:34
150
3962.0000
LSE
16:25:34
5
3962.0000
LSE
16:25:34
81
3962.0000
LSE
16:25:34
90
3961.5000
LSE
16:25:51
260
3961.5000
LSE
16:25:51
50
3961.5000
LSE
16:25:51
50
3961.5000
LSE
16:25:51
74
3961.5000
LSE
16:25:51
4
3961.5000
LSE
16:25:56
401
3961.5000
LSE
16:26:02
329
3961.5000
LSE
16:26:02
385
3960.5000
LSE
16:26:04
33
3960.5000
LSE
16:26:04
433
3961.0000
LSE
16:26:51
361
3961.0000
LSE
16:26:51
25
3961.0000
LSE
16:26:51
245
3961.0000
LSE
16:26:51
150
3961.0000
LSE
16:26:51
52
3961.0000
LSE
16:26:51
68
3960.5000
LSE
16:26:51
247
3960.5000
LSE
16:26:51
403
3960.5000
LSE
16:27:03
150
3960.5000
LSE
16:27:19
216
3960.5000
LSE
16:27:19
32
3960.5000
LSE
16:27:19
170
3960.5000
LSE
16:27:19
11
3960.0000
LSE
16:27:19
72
3962.0000
LSE
16:27:38
361
3962.0000
LSE
16:27:38
89
3962.0000
LSE
16:27:38
50
3961.5000
LSE
16:27:38
50
3961.5000
LSE
16:27:38
73
3961.5000
LSE
16:27:38
150
3961.5000
LSE
16:27:38
361
3961.5000
LSE
16:27:38
60
3961.5000
LSE
16:27:38
150
3961.5000
LSE
16:27:38
50
3961.5000
LSE
16:27:38
73
3961.5000
LSE
16:27:38
211
3963.0000
LSE
16:28:00
361
3963.0000
LSE
16:28:00
49
3962.5000
LSE
16:28:00
150
3962.5000
LSE
16:28:00
176
3962.0000
LSE
16:28:00
21
3962.0000
LSE
16:28:00
60
3962.5000
LSE
16:28:00
271
3964.0000
LSE
16:28:10
150
3963.5000
LSE
16:28:10
345
3963.5000
LSE
16:28:25
64
3963.5000
LSE
16:28:25
150
3963.5000
LSE
16:28:25
109
3963.0000
LSE
16:28:25
361
3963.5000
LSE
16:28:40
155
3963.5000
LSE
16:28:40
64
3963.5000
LSE
16:28:40
1
3963.0000
LSE
16:28:40
150
3963.0000
LSE
16:28:47
230
3963.0000
LSE
16:28:47
358
3962.5000
LSE
16:29:02
115
3962.5000
LSE
16:29:02
150
3963.5000
LSE
16:29:12
109
3963.5000
LSE
16:29:12
138
3963.0000
LSE
16:29:27
107
3963.0000
LSE
16:29:27
150
3963.0000
LSE
16:29:27
31
3962.5000
LSE
16:29:27
190
3963.0000
LSE
16:29:27
22
3962.5000
LSE
16:29:27
146
3963.5000
LSE
16:29:42
24
3981.5000
Turquoise
08:05:10
350
3981.5000
Turquoise
08:05:10
422
3976.0000
Turquoise
08:06:54
144
3979.5000
Turquoise
08:08:25
5
3979.5000
Turquoise
08:08:25
10
3979.5000
Turquoise
08:08:25
235
3979.5000
Turquoise
08:08:25
449
3970.5000
Turquoise
08:09:33
438
3975.0000
Turquoise
08:11:48
1
3970.0000
Turquoise
08:14:26
456
3970.0000
Turquoise
08:14:26
394
3969.0000
Turquoise
08:17:43
460
3971.5000
Turquoise
08:20:55
450
3964.0000
Turquoise
08:24:17
445
3962.5000
Turquoise
08:33:34
406
3959.5000
Turquoise
08:34:02
451
3964.5000
Turquoise
08:36:53
425
3953.5000
Turquoise
08:41:21
1
3953.5000
Turquoise
08:41:23
293
3942.0000
Turquoise
08:47:55
138
3942.0000
Turquoise
08:47:55
417
3942.0000
Turquoise
08:50:50
404
3942.5000
Turquoise
08:58:54
403
3936.5000
Turquoise
09:01:02
240
3930.5000
Turquoise
09:06:56
130
3930.5000
Turquoise
09:06:56
7
3930.5000
Turquoise
09:06:56
359
3934.0000
Turquoise
09:10:24
65
3934.0000
Turquoise
09:10:25
429
3937.5000
Turquoise
09:17:18
460
3938.5000
Turquoise
09:22:43
442
3935.0000
Turquoise
09:29:06
389
3932.0000
Turquoise
09:34:48
424
3935.0000
Turquoise
09:39:01
421
3943.0000
Turquoise
09:43:28
389
3941.5000
Turquoise
09:49:18
58
3942.5000
Turquoise
09:55:22
400
3942.5000
Turquoise
09:55:22
382
3941.0000
Turquoise
10:04:23
385
3944.5000
Turquoise
10:14:41
38
3943.5000
Turquoise
10:15:21
31
3944.0000
Turquoise
10:16:33
354
3944.0000
Turquoise
10:16:38
453
3945.5000
Turquoise
10:20:47
421
3948.0000
Turquoise
10:26:04
392
3946.5000
Turquoise
10:33:12
6
3944.5000
Turquoise
10:39:55
90
3944.5000
Turquoise
10:39:55
344
3944.5000
Turquoise
10:40:03
24
3947.5000
Turquoise
10:46:46
453
3950.0000
Turquoise
10:49:56
399
3949.5000
Turquoise
10:53:11
52
3951.0000
Turquoise
11:05:04
359
3953.0000
Turquoise
11:09:11
21
3953.0000
Turquoise
11:09:11
397
3953.0000
Turquoise
11:10:32
5
3950.0000
Turquoise
11:13:10
456
3950.0000
Turquoise
11:13:10
389
3954.0000
Turquoise
11:23:29
453
3953.0000
Turquoise
11:29:14
20
3951.0000
Turquoise
11:36:14
112
3954.0000
Turquoise
11:38:07
349
3954.0000
Turquoise
11:38:07
1
3955.5000
Turquoise
11:44:13
399
3955.5000
Turquoise
11:44:13
124
3951.5000
Turquoise
11:55:30
273
3951.5000
Turquoise
11:55:30
451
3953.0000
Turquoise
11:58:09
340
3952.0000
Turquoise
12:03:52
53
3952.0000
Turquoise
12:03:52
60
3955.0000
Turquoise
12:10:51
20
3955.0000
Turquoise
12:10:51
304
3955.0000
Turquoise
12:12:26
144
3953.0000
Turquoise
12:16:46
247
3953.0000
Turquoise
12:16:46
291
3953.0000
Turquoise
12:23:08
130
3953.0000
Turquoise
12:23:17
424
3952.0000
Turquoise
12:30:39
374
3953.0000
Turquoise
12:39:28
454
3952.0000
Turquoise
12:45:32
1
3952.5000
Turquoise
12:54:07
447
3952.5000
Turquoise
12:54:07
381
3954.0000
Turquoise
13:00:40
8
3954.0000
Turquoise
13:00:40
100
3955.0000
Turquoise
13:09:07
163
3955.0000
Turquoise
13:09:07
400
3954.5000
Turquoise
13:12:31
279
3954.5000
Turquoise
13:19:34
168
3954.5000
Turquoise
13:19:34
5
3954.5000
Turquoise
13:22:01
67
3956.0000
Turquoise
13:27:52
316
3956.0000
Turquoise
13:27:52
391
3957.5000
Turquoise
13:32:50
453
3957.5000
Turquoise
13:38:41
441
3955.0000
Turquoise
13:46:35
384
3953.5000
Turquoise
13:50:30
325
3953.5000
Turquoise
13:55:43
100
3953.5000
Turquoise
13:55:43
376
3954.5000
Turquoise
14:00:55
405
3956.0000
Turquoise
14:06:21
176
3956.0000
Turquoise
14:15:50
282
3956.0000
Turquoise
14:15:50
20
3955.5000
Turquoise
14:16:49
349
3955.5000
Turquoise
14:16:49
11
3955.5000
Turquoise
14:16:49
20
3955.5000
Turquoise
14:16:49
24
3955.5000
Turquoise
14:16:49
43
3956.0000
Turquoise
14:22:47
336
3956.0000
Turquoise
14:22:47
217
3956.5000
Turquoise
14:28:30
136
3956.5000
Turquoise
14:28:44
21
3956.5000
Turquoise
14:28:44
374
3958.0000
Turquoise
14:30:01
38
3963.0000
Turquoise
14:30:49
414
3963.0000
Turquoise
14:30:50
448
3966.5000
Turquoise
14:34:31
393
3966.0000
Turquoise
14:34:49
435
3967.0000
Turquoise
14:38:38
373
3963.5000
Turquoise
14:40:03
47
3963.5000
Turquoise
14:40:03
373
3967.0000
Turquoise
14:44:12
376
3969.5000
Turquoise
14:45:47
386
3973.0000
Turquoise
14:48:43
403
3976.0000
Turquoise
14:51:31
50
3970.0000
Turquoise
14:54:43
227
3970.0000
Turquoise
14:54:43
20
3970.0000
Turquoise
14:54:43
14
3970.0000
Turquoise
14:54:43
65
3970.0000
Turquoise
14:54:43
404
3964.0000
Turquoise
14:56:51
460
3963.5000
Turquoise
15:01:40
455
3961.0000
Turquoise
15:04:15
120
3961.5000
Turquoise
15:06:11
217
3961.5000
Turquoise
15:06:11
60
3961.5000
Turquoise
15:06:11
403
3961.5000
Turquoise
15:09:57
26
3963.5000
Turquoise
15:15:04
390
3963.5000
Turquoise
15:15:11
458
3963.0000
Turquoise
15:16:00
433
3962.0000
Turquoise
15:19:05
395
3963.0000
Turquoise
15:22:59
380
3965.5000
Turquoise
15:26:08
19
3965.5000
Turquoise
15:26:08
441
3962.5000
Turquoise
15:28:13
441
3961.0000
Turquoise
15:33:28
31
3961.0000
Turquoise
15:35:41
405
3961.0000
Turquoise
15:35:41
385
3960.0000
Turquoise
15:40:12
378
3960.0000
Turquoise
15:43:18
385
3962.0000
Turquoise
15:45:25
402
3961.0000
Turquoise
15:48:01
231
3961.5000
Turquoise
15:50:49
208
3961.5000
Turquoise
15:51:02
437
3961.5000
Turquoise
15:53:56
413
3961.5000
Turquoise
15:58:25
97
3961.5000
Turquoise
16:00:34
447
3962.0000
Turquoise
16:01:17
395
3960.5000
Turquoise
16:05:47
449
3960.0000
Turquoise
16:05:48
429
3960.5000
Turquoise
16:09:50
460
3961.0000
Turquoise
16:13:28
440
3961.0000
Turquoise
16:17:05
374
3961.0000
Turquoise
16:18:47
56
3961.0000
Turquoise
16:18:47
97
3961.5000
Turquoise
16:20:47
408
3961.0000
Turquoise
16:20:57
100
3961.0000
Turquoise
16:23:43
97
3961.0000
Turquoise
16:24:04
378
3960.5000
Turquoise
16:24:08
440
3960.5000
Turquoise
16:26:04
15
3960.5000
Turquoise
16:27:19
15
3960.5000
Turquoise
16:27:19
41
3960.5000
Turquoise
16:27:19
454
3961.5000
Turquoise
16:27:38
117
3961.5000
Turquoise
16:27:38
80
3961.5000
Turquoise
16:27:38
1
3961.0000
Turquoise
16:27:38
97
3960.5000
Turquoise
16:27:38
70
3963.5000
Turquoise
16:28:15
84
3963.5000
Turquoise
16:28:15
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.ENDPOSZZGGLVZFGMZM
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