REG - Unilever PLC - Transaction in Own Shares
15 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:
15 September 2021
Number of ordinary shares purchased:
915,447
Highest price paid per share:
GBp 4,014.0000
Lowest price paid per share:
GBp 3,976.5000
Volume weighted average price paid per share:
GBp 3,989.1477
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 40,462,979 of its ordinary shares in treasury and has 2,588,780,793 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
3,989.3822
529,588
BATS
3,988.7100
221,862
Chi-X
3,988.6614
125,065
Turquoise
3,990.0149
38,932
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
396
4,005.00
BATE
08:05:02
187
4,005.00
BATE
08:05:02
499
4,004.00
BATE
08:05:12
394
4,003.00
BATE
08:05:17
449
4,002.50
BATE
08:07:13
383
4,003.50
BATE
08:08:18
62
4,003.00
BATE
08:09:31
22
4,003.00
BATE
08:09:31
43
4,003.00
BATE
08:09:31
120
4,009.50
BATE
08:10:44
484
4,013.50
BATE
08:11:17
281
4,014.00
BATE
08:11:17
83
4,013.50
BATE
08:11:17
382
4,012.50
BATE
08:11:26
64
4,012.50
BATE
08:11:26
17
4,012.50
BATE
08:11:26
25
4,012.50
BATE
08:11:26
19
4,012.50
BATE
08:11:26
21
4,012.50
BATE
08:11:26
83
4,012.50
BATE
08:11:26
148
4,012.50
BATE
08:11:26
43
4,012.50
BATE
08:11:26
59
4,012.50
BATE
08:11:26
31
4,012.50
BATE
08:11:26
43
4,012.50
BATE
08:11:26
18
4,012.50
BATE
08:11:26
20
4,012.50
BATE
08:11:26
20
4,012.50
BATE
08:11:26
250
4,012.50
BATE
08:11:26
151
4,007.00
BATE
08:12:33
63
4,007.00
BATE
08:12:33
14
4,007.00
BATE
08:12:33
215
4,007.00
BATE
08:12:33
447
4,006.50
BATE
08:14:06
38
4,006.00
BATE
08:15:17
25
4,006.00
BATE
08:15:17
24
4,006.00
BATE
08:15:17
201
4,006.00
BATE
08:15:17
23
4,006.00
BATE
08:15:17
56
4,006.00
BATE
08:15:17
429
4,006.00
BATE
08:15:18
74
4,006.00
BATE
08:15:18
90
4,007.50
BATE
08:16:23
29
4,007.50
BATE
08:16:23
65
4,007.50
BATE
08:16:23
20
4,007.50
BATE
08:16:23
133
4,007.50
BATE
08:16:23
26
4,007.50
BATE
08:16:23
8
4,007.50
BATE
08:16:23
441
4,007.00
BATE
08:18:20
140
4006.0000
BATE
08:18:28
233
4006.0000
BATE
08:18:28
15
4006.0000
BATE
08:18:28
188
4005.0000
BATE
08:19:08
250
4005.0000
BATE
08:19:08
313
4006.5000
BATE
08:21:06
114
4006.5000
BATE
08:21:06
85
4005.0000
BATE
08:21:15
250
4005.0000
BATE
08:21:18
45
4005.0000
BATE
08:21:18
174
4001.0000
BATE
08:24:07
119
4001.0000
BATE
08:24:07
131
4001.0000
BATE
08:24:07
21
4001.0000
BATE
08:24:07
423
4000.0000
BATE
08:24:15
83
4000.0000
BATE
08:27:30
195
4000.5000
BATE
08:27:30
203
4000.5000
BATE
08:27:30
17
4000.5000
BATE
08:27:30
91
3999.5000
BATE
08:27:32
110
3999.5000
BATE
08:27:32
210
3999.5000
BATE
08:27:32
230
4002.5000
BATE
08:30:37
16
4002.5000
BATE
08:30:37
96
4002.5000
BATE
08:30:37
19
4002.5000
BATE
08:30:37
28
4002.5000
BATE
08:30:37
24
4002.5000
BATE
08:30:37
399
4002.0000
BATE
08:30:41
1
4002.0000
BATE
08:30:41
44
4002.0000
BATE
08:32:40
63
4002.0000
BATE
08:32:40
300
4002.0000
BATE
08:32:40
55
4002.0000
BATE
08:32:40
435
4002.5000
BATE
08:34:05
165
4002.5000
BATE
08:35:18
44
4002.5000
BATE
08:35:18
65
4002.5000
BATE
08:35:18
176
4002.5000
BATE
08:35:29
400
4004.0000
BATE
08:37:50
189
4002.0000
BATE
08:39:53
111
4002.0000
BATE
08:39:53
103
4002.0000
BATE
08:39:53
374
4002.0000
BATE
08:42:04
25
4002.5000
BATE
08:42:04
23
4002.5000
BATE
08:42:04
15
4002.5000
BATE
08:42:04
36
4002.5000
BATE
08:42:04
21
4002.5000
BATE
08:42:04
15
4005.0000
BATE
08:44:00
200
4006.0000
BATE
08:44:40
124
4006.0000
BATE
08:44:44
83
4006.0000
BATE
08:44:44
22
4004.0000
BATE
08:45:01
63
4007.5000
BATE
08:45:55
205
4007.5000
BATE
08:45:55
151
4007.5000
BATE
08:45:58
31
4006.0000
BATE
08:47:32
47
4006.0000
BATE
08:47:32
151
4006.0000
BATE
08:47:32
170
4006.0000
BATE
08:47:32
63
4002.0000
BATE
08:48:46
396
4004.0000
BATE
08:50:05
63
4004.5000
BATE
08:52:33
394
4004.5000
BATE
08:53:06
387
4002.0000
BATE
08:54:59
63
4000.0000
BATE
08:56:32
15
4000.0000
BATE
08:56:43
119
4000.0000
BATE
08:56:43
187
4000.0000
BATE
08:56:43
63
3998.5000
BATE
08:57:42
310
3998.5000
BATE
08:57:48
55
3999.0000
BATE
09:00:47
54
3999.0000
BATE
09:00:47
342
3999.0000
BATE
09:00:47
45
3999.5000
BATE
09:02:18
54
3999.5000
BATE
09:02:18
183
3999.5000
BATE
09:02:18
120
3999.5000
BATE
09:02:18
2
3999.5000
BATE
09:02:19
448
3999.5000
BATE
09:03:47
306
4003.5000
BATE
09:06:21
130
4003.5000
BATE
09:06:21
139
4001.5000
BATE
09:08:02
248
4001.5000
BATE
09:08:02
60
3999.5000
BATE
09:09:16
153
3999.5000
BATE
09:09:16
101
3999.5000
BATE
09:09:16
64
3999.5000
BATE
09:09:16
41
4003.0000
BATE
09:13:30
18
4003.0000
BATE
09:13:30
22
4003.0000
BATE
09:13:30
19
4003.0000
BATE
09:13:30
20
4003.0000
BATE
09:13:30
18
4003.0000
BATE
09:13:30
327
4003.0000
BATE
09:13:30
180
4003.0000
BATE
09:13:55
250
4003.0000
BATE
09:13:55
427
4000.0000
BATE
09:15:35
206
4002.0000
BATE
09:18:51
11
4002.0000
BATE
09:18:51
214
4002.0000
BATE
09:19:00
109
4002.0000
BATE
09:22:52
242
4002.0000
BATE
09:22:52
43
4002.0000
BATE
09:22:52
432
4001.5000
BATE
09:23:02
15
4003.0000
BATE
09:28:47
27
4003.0000
BATE
09:28:47
40
4003.0000
BATE
09:28:47
18
4003.0000
BATE
09:28:47
333
4003.0000
BATE
09:28:47
84
4004.0000
BATE
09:29:22
166
4004.0000
BATE
09:29:22
264
4004.0000
BATE
09:29:22
91
4004.0000
BATE
09:29:32
250
4004.0000
BATE
09:29:32
313
4004.0000
BATE
09:32:20
63
4004.0000
BATE
09:32:20
315
4003.5000
BATE
09:33:43
51
4003.5000
BATE
09:33:43
24
4003.5000
BATE
09:33:43
17
4003.5000
BATE
09:33:43
67
4003.5000
BATE
09:35:17
204
4003.5000
BATE
09:35:17
22
4003.5000
BATE
09:35:17
166
4003.5000
BATE
09:35:17
225
4003.0000
BATE
09:36:39
222
4003.0000
BATE
09:36:39
50
4002.5000
BATE
09:40:10
100
4002.5000
BATE
09:40:10
30
4002.5000
BATE
09:40:10
236
4002.5000
BATE
09:40:10
118
4002.5000
BATE
09:40:10
103
4003.0000
BATE
09:43:03
50
4003.0000
BATE
09:43:03
103
4003.0000
BATE
09:43:03
146
4003.0000
BATE
09:43:03
397
4003.0000
BATE
09:43:56
452
4004.0000
BATE
09:47:26
409
4001.5000
BATE
09:48:32
440
4001.5000
BATE
09:52:00
218
4002.0000
BATE
09:54:52
206
4002.0000
BATE
09:54:52
235
4004.0000
BATE
09:59:00
111
4004.0000
BATE
09:59:00
422
4004.0000
BATE
09:59:09
79
4004.0000
BATE
09:59:09
458
4002.5000
BATE
10:00:39
27
4005.0000
BATE
10:06:29
362
4005.0000
BATE
10:06:29
157
4007.0000
BATE
10:09:14
247
4007.0000
BATE
10:09:14
5
4006.5000
BATE
10:09:22
414
4006.5000
BATE
10:09:22
206
4006.5000
BATE
10:11:46
251
4006.5000
BATE
10:11:46
192
4005.5000
BATE
10:14:05
114
4005.5000
BATE
10:14:05
28
4005.5000
BATE
10:14:05
45
4005.5000
BATE
10:14:05
15
4005.5000
BATE
10:14:05
362
4005.0000
BATE
10:17:33
71
4005.0000
BATE
10:17:33
19
4005.0000
BATE
10:17:33
455
4004.0000
BATE
10:20:03
302
4002.5000
BATE
10:22:24
234
4003.5000
BATE
10:23:33
226
4003.5000
BATE
10:23:33
64
4006.0000
BATE
10:26:03
328
4006.0000
BATE
10:26:52
20
4008.0000
BATE
10:29:42
98
4008.0000
BATE
10:29:42
115
4008.0000
BATE
10:29:42
81
4008.0000
BATE
10:29:45
119
4008.0000
BATE
10:29:45
272
4007.5000
BATE
10:31:01
13
4007.5000
BATE
10:31:01
92
4007.5000
BATE
10:31:01
124
4010.5000
BATE
10:33:06
29
4010.5000
BATE
10:33:06
98
4010.5000
BATE
10:33:06
203
4010.5000
BATE
10:33:13
450
4010.5000
BATE
10:37:35
83
4011.0000
BATE
10:38:48
103
4011.0000
BATE
10:38:48
80
4011.0000
BATE
10:38:48
131
4011.0000
BATE
10:38:48
147
4009.5000
BATE
10:40:29
220
4009.5000
BATE
10:40:29
70
4009.5000
BATE
10:40:29
447
4010.5000
BATE
10:44:13
225
4009.0000
BATE
10:46:45
134
4009.0000
BATE
10:46:45
55
4009.0000
BATE
10:46:45
18
4009.0000
BATE
10:49:31
374
4009.0000
BATE
10:49:31
41
4009.0000
BATE
10:49:31
278
4010.0000
BATE
10:53:28
91
4010.0000
BATE
10:53:28
20
4010.0000
BATE
10:53:28
20
4010.0000
BATE
10:53:28
94
4009.5000
BATE
10:53:54
19
4009.5000
BATE
10:53:54
58
4009.5000
BATE
10:53:54
20
4009.5000
BATE
10:54:14
232
4009.5000
BATE
10:54:14
273
4006.5000
BATE
10:56:34
48
4006.5000
BATE
10:56:34
269
4008.5000
BATE
10:59:28
162
4008.5000
BATE
10:59:28
57
4004.5000
BATE
11:02:39
51
4005.5000
BATE
11:03:44
137
4005.5000
BATE
11:03:44
250
4005.5000
BATE
11:03:44
231
4005.0000
BATE
11:06:15
17
4005.0000
BATE
11:06:15
38
4005.0000
BATE
11:06:29
52
4005.0000
BATE
11:06:29
30
4005.0000
BATE
11:06:29
61
4005.0000
BATE
11:06:29
54
4004.5000
BATE
11:06:56
339
4004.5000
BATE
11:06:56
36
4006.0000
BATE
11:10:17
9
4006.0000
BATE
11:10:17
147
4006.0000
BATE
11:10:17
178
4006.0000
BATE
11:10:17
90
4006.0000
BATE
11:10:17
131
4003.0000
BATE
11:14:11
189
4003.0000
BATE
11:14:11
95
4003.0000
BATE
11:14:11
162
4002.5000
BATE
11:15:49
192
4002.5000
BATE
11:16:28
19
4002.5000
BATE
11:16:28
415
4001.0000
BATE
11:17:38
15
4001.0000
BATE
11:17:58
373
3999.5000
BATE
11:21:22
70
3999.5000
BATE
11:21:22
67
4001.0000
BATE
11:23:42
196
4001.0000
BATE
11:23:42
137
4001.0000
BATE
11:23:42
170
4001.5000
BATE
11:27:41
270
4001.5000
BATE
11:27:41
214
4001.0000
BATE
11:31:20
9
4001.0000
BATE
11:31:20
135
4001.0000
BATE
11:31:20
40
4001.0000
BATE
11:31:20
240
3998.5000
BATE
11:32:27
156
3998.5000
BATE
11:32:27
235
3996.0000
BATE
11:36:39
13
3996.0000
BATE
11:36:39
183
3996.0000
BATE
11:37:13
16
3996.0000
BATE
11:37:13
418
3995.5000
BATE
11:39:16
18
3995.5000
BATE
11:39:16
113
3994.0000
BATE
11:41:01
105
3994.0000
BATE
11:41:01
163
3994.0000
BATE
11:41:01
144
3995.0000
BATE
11:45:19
55
3995.0000
BATE
11:45:19
51
3995.0000
BATE
11:45:19
26
3995.0000
BATE
11:45:19
19
3995.0000
BATE
11:45:19
66
3995.0000
BATE
11:45:19
462
3996.0000
BATE
11:46:20
44
3995.0000
BATE
11:47:11
16
3995.0000
BATE
11:47:11
375
3995.5000
BATE
11:50:52
119
3994.0000
BATE
11:52:40
1
3994.0000
BATE
11:52:40
245
3994.0000
BATE
11:52:40
78
3994.0000
BATE
11:52:40
322
3993.0000
BATE
11:56:49
105
3993.0000
BATE
11:57:26
453
3993.0000
BATE
11:57:26
259
3992.5000
BATE
11:57:30
182
3992.5000
BATE
11:57:30
38
3992.5000
BATE
11:57:30
28
3992.5000
BATE
11:57:30
350
3992.5000
BATE
11:57:30
112
3991.0000
BATE
11:59:50
262
3991.0000
BATE
11:59:50
63
3993.5000
BATE
12:01:55
29
3993.5000
BATE
12:01:55
164
3993.5000
BATE
12:01:55
54
3993.5000
BATE
12:01:55
439
3993.5000
BATE
12:01:59
3
3993.5000
BATE
12:01:59
96
3993.5000
BATE
12:01:59
440
3991.5000
BATE
12:04:09
442
3991.5000
BATE
12:05:06
252
3992.5000
BATE
12:07:53
209
3992.5000
BATE
12:07:53
179
3993.0000
BATE
12:09:05
225
3993.0000
BATE
12:09:05
20
3993.0000
BATE
12:09:05
416
3991.5000
BATE
12:09:59
194
3992.0000
BATE
12:16:56
37
3992.0000
BATE
12:16:56
67
3992.0000
BATE
12:17:10
4
3992.0000
BATE
12:17:47
13
3993.0000
BATE
12:18:19
40
3993.0000
BATE
12:18:28
129
3993.0000
BATE
12:18:28
111
3993.0000
BATE
12:18:29
420
3994.0000
BATE
12:22:31
196
3994.0000
BATE
12:22:31
304
3994.0000
BATE
12:22:31
223
3994.0000
BATE
12:22:31
25
3994.0000
BATE
12:22:31
123
3994.5000
BATE
12:22:31
45
3994.5000
BATE
12:22:31
401
3994.5000
BATE
12:23:15
43
3994.5000
BATE
12:23:15
395
3994.5000
BATE
12:23:15
70
3994.5000
BATE
12:27:26
91
3994.5000
BATE
12:27:26
210
3994.5000
BATE
12:27:26
102
3994.5000
BATE
12:27:26
28
3994.5000
BATE
12:27:26
53
3994.5000
BATE
12:27:26
25
3994.5000
BATE
12:27:26
40
3994.5000
BATE
12:27:26
270
3994.5000
BATE
12:27:26
144
3993.5000
BATE
12:27:29
295
3993.5000
BATE
12:27:29
195
3992.0000
BATE
12:28:32
225
3992.0000
BATE
12:28:32
24
3990.5000
BATE
12:31:46
144
3990.5000
BATE
12:31:46
264
3990.5000
BATE
12:31:46
395
3989.0000
BATE
12:32:44
304
3990.0000
BATE
12:34:44
74
3990.0000
BATE
12:34:44
11
3990.0000
BATE
12:34:44
220
3990.5000
BATE
12:36:48
28
3990.5000
BATE
12:36:48
388
3990.5000
BATE
12:36:48
66
3990.5000
BATE
12:36:48
129
3990.5000
BATE
12:37:03
220
3989.5000
BATE
12:40:00
28
3989.5000
BATE
12:40:00
450
3990.5000
BATE
12:41:12
310
3990.5000
BATE
12:41:12
96
3990.5000
BATE
12:41:12
47
3990.5000
BATE
12:41:12
226
3987.0000
BATE
12:45:03
224
3987.0000
BATE
12:45:03
411
3985.0000
BATE
12:47:33
406
3985.0000
BATE
12:47:33
39
3987.5000
BATE
12:52:36
249
3987.5000
BATE
12:52:36
140
3987.5000
BATE
12:52:36
224
3987.5000
BATE
12:52:36
168
3987.5000
BATE
12:52:36
321
3987.5000
BATE
12:52:36
77
3987.5000
BATE
12:52:36
418
3987.5000
BATE
12:55:00
19
3985.5000
BATE
12:57:03
41
3985.5000
BATE
12:57:03
58
3985.5000
BATE
12:57:03
306
3985.5000
BATE
12:57:03
386
3986.0000
BATE
12:59:01
430
3985.5000
BATE
12:59:20
384
3985.0000
BATE
13:02:24
395
3985.0000
BATE
13:02:24
146
3984.0000
BATE
13:04:43
133
3984.0000
BATE
13:04:43
132
3984.0000
BATE
13:04:43
452
3984.0000
BATE
13:07:46
220
3984.0000
BATE
13:07:46
31
3984.0000
BATE
13:07:46
131
3984.0000
BATE
13:07:46
394
3984.5000
BATE
13:12:34
334
3984.5000
BATE
13:12:34
19
3984.5000
BATE
13:12:34
20
3984.5000
BATE
13:12:34
14
3984.5000
BATE
13:12:34
97
3984.0000
BATE
13:12:38
260
3984.0000
BATE
13:12:38
15
3984.0000
BATE
13:12:38
303
3983.5000
BATE
13:15:35
452
3984.0000
BATE
13:17:23
421
3984.0000
BATE
13:17:23
376
3984.0000
BATE
13:17:23
266
3983.5000
BATE
13:18:54
60
3983.5000
BATE
13:18:54
12
3983.5000
BATE
13:18:54
111
3983.5000
BATE
13:18:54
92
3983.0000
BATE
13:20:11
88
3983.0000
BATE
13:20:11
61
3983.0000
BATE
13:20:17
238
3983.0000
BATE
13:20:17
160
3983.0000
BATE
13:20:17
184
3983.0000
BATE
13:20:17
54
3983.0000
BATE
13:20:17
14
3983.0000
BATE
13:20:17
372
3984.0000
BATE
13:22:08
415
3983.5000
BATE
13:24:02
436
3983.5000
BATE
13:24:02
266
3983.0000
BATE
13:25:29
109
3983.0000
BATE
13:25:29
195
3984.0000
BATE
13:27:54
458
3984.0000
BATE
13:27:54
248
3984.0000
BATE
13:27:54
12
3984.5000
BATE
13:29:17
205
3984.5000
BATE
13:29:17
193
3984.5000
BATE
13:29:17
427
3984.5000
BATE
13:29:22
304
3983.5000
BATE
13:29:57
116
3983.5000
BATE
13:29:57
390
3984.0000
BATE
13:32:00
83
3984.0000
BATE
13:32:00
226
3984.0000
BATE
13:32:00
88
3984.0000
BATE
13:32:00
142
3983.5000
BATE
13:32:42
141
3983.5000
BATE
13:32:42
159
3983.5000
BATE
13:32:42
204
3985.5000
BATE
13:35:15
148
3985.5000
BATE
13:35:15
34
3985.5000
BATE
13:35:15
31
3985.5000
BATE
13:35:15
460
3985.5000
BATE
13:35:15
389
3985.5000
BATE
13:35:15
455
3985.0000
BATE
13:35:48
47
3985.0000
BATE
13:35:48
201
3985.0000
BATE
13:35:48
30
3985.0000
BATE
13:35:48
89
3985.0000
BATE
13:35:48
19
3985.0000
BATE
13:35:48
25
3985.0000
BATE
13:35:48
85
3985.0000
BATE
13:39:06
247
3985.0000
BATE
13:39:06
100
3985.0000
BATE
13:39:07
78
3985.0000
BATE
13:39:07
14
3985.0000
BATE
13:39:07
88
3985.5000
BATE
13:40:23
109
3985.5000
BATE
13:40:23
320
3985.5000
BATE
13:40:23
317
3985.5000
BATE
13:40:23
426
3984.5000
BATE
13:42:36
394
3984.5000
BATE
13:42:36
80
3984.5000
BATE
13:42:36
53
3984.5000
BATE
13:42:36
243
3984.5000
BATE
13:42:36
144
3985.0000
BATE
13:42:36
93
3985.0000
BATE
13:42:36
437
3987.0000
BATE
13:46:33
440
3987.0000
BATE
13:46:33
6
3987.0000
BATE
13:46:33
195
3987.0000
BATE
13:46:33
251
3987.0000
BATE
13:46:33
223
3987.0000
BATE
13:47:21
147
3987.0000
BATE
13:47:21
209
3989.0000
BATE
13:48:22
50
3989.0000
BATE
13:48:22
103
3989.0000
BATE
13:48:22
50
3989.0000
BATE
13:48:22
171
3989.0000
BATE
13:48:22
240
3989.0000
BATE
13:48:22
45
3989.0000
BATE
13:48:22
392
3989.0000
BATE
13:48:57
343
3994.5000
BATE
13:52:26
107
3994.5000
BATE
13:52:26
415
3994.5000
BATE
13:52:26
130
3994.0000
BATE
13:52:58
15
3994.0000
BATE
13:52:58
103
3994.0000
BATE
13:52:58
160
3994.0000
BATE
13:52:58
10
3994.5000
BATE
13:54:50
155
3994.5000
BATE
13:54:50
23
3994.5000
BATE
13:54:50
377
3994.5000
BATE
13:55:11
46
3994.5000
BATE
13:55:11
150
3994.5000
BATE
13:55:11
52
3994.5000
BATE
13:55:11
415
3990.0000
BATE
13:56:08
448
3990.0000
BATE
13:56:08
408
3989.5000
BATE
13:57:32
377
3989.5000
BATE
13:57:32
29
3989.0000
BATE
13:58:00
36
3989.0000
BATE
13:58:00
148
3989.0000
BATE
13:58:00
457
3990.5000
BATE
13:59:17
240
3990.5000
BATE
13:59:17
141
3990.5000
BATE
13:59:17
8
3990.5000
BATE
13:59:17
189
3990.0000
BATE
13:59:32
71
3990.0000
BATE
13:59:32
98
3990.0000
BATE
13:59:32
79
3990.0000
BATE
13:59:32
204
3991.0000
BATE
14:01:58
437
3992.5000
BATE
14:02:50
156
3992.5000
BATE
14:02:50
290
3992.5000
BATE
14:02:50
116
3993.5000
BATE
14:04:26
14
3993.5000
BATE
14:04:26
421
3993.5000
BATE
14:04:43
313
3993.5000
BATE
14:04:43
22
3992.5000
BATE
14:05:51
175
3992.5000
BATE
14:05:51
253
3992.5000
BATE
14:05:51
87
3994.5000
BATE
14:10:26
287
3994.5000
BATE
14:10:26
213
3994.5000
BATE
14:10:26
248
3994.5000
BATE
14:10:26
456
3994.0000
BATE
14:11:01
421
3994.0000
BATE
14:11:01
151
3992.5000
BATE
14:12:32
271
3992.5000
BATE
14:12:32
377
3992.5000
BATE
14:12:32
385
3992.0000
BATE
14:15:18
231
3991.5000
BATE
14:15:50
196
3991.5000
BATE
14:15:50
234
3992.5000
BATE
14:18:01
168
3992.5000
BATE
14:18:01
286
3992.0000
BATE
14:20:59
151
3992.0000
BATE
14:20:59
149
3992.0000
BATE
14:20:59
199
3992.0000
BATE
14:20:59
49
3992.0000
BATE
14:20:59
81
3992.5000
BATE
14:22:09
291
3992.5000
BATE
14:22:09
209
3992.5000
BATE
14:22:09
147
3992.5000
BATE
14:22:09
45
3992.5000
BATE
14:22:09
17
3992.5000
BATE
14:22:09
215
3993.5000
BATE
14:23:52
36
3993.5000
BATE
14:23:52
196
3993.5000
BATE
14:23:52
443
3995.0000
BATE
14:26:00
274
3995.0000
BATE
14:26:00
28
3995.0000
BATE
14:26:00
148
3995.0000
BATE
14:26:00
176
3993.0000
BATE
14:27:41
32
3993.0000
BATE
14:27:41
25
3993.0000
BATE
14:27:41
139
3993.0000
BATE
14:27:41
455
3993.0000
BATE
14:27:43
448
3993.0000
BATE
14:27:43
21
3993.0000
BATE
14:27:43
100
3991.0000
BATE
14:30:09
49
3991.0000
BATE
14:30:09
50
3991.0000
BATE
14:30:09
58
3991.0000
BATE
14:30:09
2
3991.0000
BATE
14:30:09
135
3990.5000
BATE
14:30:09
33
3990.5000
BATE
14:30:09
41
3990.5000
BATE
14:30:09
132
3990.5000
BATE
14:30:09
404
3993.0000
BATE
14:30:28
412
3992.0000
BATE
14:30:29
319
3992.0000
BATE
14:30:29
98
3992.0000
BATE
14:30:29
45
3995.5000
BATE
14:34:00
50
3995.5000
BATE
14:34:00
72
3995.5000
BATE
14:34:00
24
3995.5000
BATE
14:34:00
13
3995.0000
BATE
14:34:00
30
3994.5000
BATE
14:34:01
24
3994.5000
BATE
14:34:01
221
3994.5000
BATE
14:34:01
510
3994.5000
BATE
14:34:01
150
3994.5000
BATE
14:34:01
405
3994.5000
BATE
14:34:01
232
3994.0000
BATE
14:34:15
63
3994.0000
BATE
14:34:15
9
3994.0000
BATE
14:34:25
420
3994.5000
BATE
14:34:25
37
3993.0000
BATE
14:35:00
55
3993.0000
BATE
14:35:00
370
3993.0000
BATE
14:35:00
397
3993.0000
BATE
14:35:00
63
3993.5000
BATE
14:35:00
500
3993.5000
BATE
14:35:00
373
3994.5000
BATE
14:35:00
201
3994.0000
BATE
14:35:00
390
3990.5000
BATE
14:36:45
377
3990.5000
BATE
14:36:45
39
3991.0000
BATE
14:38:27
63
3990.5000
BATE
14:38:27
407
3990.5000
BATE
14:38:27
63
3990.0000
BATE
14:38:32
437
3990.0000
BATE
14:38:32
120
3990.5000
BATE
14:38:32
693
3990.5000
BATE
14:38:32
674
3990.5000
BATE
14:38:32
54
3990.0000
BATE
14:38:33
194
3990.0000
BATE
14:38:33
324
3990.0000
BATE
14:38:33
71
3990.0000
BATE
14:38:33
129
3990.0000
BATE
14:38:33
92
3990.0000
BATE
14:38:33
224
3990.0000
BATE
14:38:33
108
3990.0000
BATE
14:38:33
200
3990.0000
BATE
14:38:33
103
3990.0000
BATE
14:38:33
374
3990.0000
BATE
14:38:33
404
3990.0000
BATE
14:38:33
309
3990.0000
BATE
14:38:33
69
3990.0000
BATE
14:38:33
353
3990.0000
BATE
14:38:33
60
3987.5000
BATE
14:38:34
40
3987.5000
BATE
14:38:34
39
3987.5000
BATE
14:38:34
20
3987.5000
BATE
14:38:34
19
3987.5000
BATE
14:38:34
126
3987.5000
BATE
14:38:34
11
3989.0000
BATE
14:38:34
40
3989.0000
BATE
14:38:34
60
3989.5000
BATE
14:38:34
40
3989.5000
BATE
14:38:34
505
3989.0000
BATE
14:38:34
38
3989.0000
BATE
14:38:34
397
3990.0000
BATE
14:38:34
474
3990.0000
BATE
14:38:34
378
3990.0000
BATE
14:38:34
457
3990.0000
BATE
14:38:34
590
3990.0000
BATE
14:38:34
588
3990.0000
BATE
14:38:34
586
3990.0000
BATE
14:38:34
496
3990.0000
BATE
14:38:34
297
3990.0000
BATE
14:38:34
383
3990.0000
BATE
14:38:34
402
3990.0000
BATE
14:38:34
245
3990.0000
BATE
14:38:34
470
3990.0000
BATE
14:38:34
66
3990.0000
BATE
14:38:34
143
3990.0000
BATE
14:38:34
100
3990.0000
BATE
14:38:34
100
3990.0000
BATE
14:38:34
12
3990.0000
BATE
14:38:34
88
3990.0000
BATE
14:38:34
100
3990.0000
BATE
14:38:34
164
3987.5000
BATE
14:38:40
14
3986.5000
BATE
14:39:06
76
3986.5000
BATE
14:39:06
84
3986.5000
BATE
14:39:08
230
3986.5000
BATE
14:39:12
222
3983.5000
BATE
14:40:07
177
3983.5000
BATE
14:40:07
449
3982.5000
BATE
14:40:25
371
3982.5000
BATE
14:40:25
183
3983.5000
BATE
14:41:26
65
3983.5000
BATE
14:41:26
514
3985.5000
BATE
14:43:05
411
3985.5000
BATE
14:43:05
142
3985.5000
BATE
14:43:05
248
3985.5000
BATE
14:43:05
34
3985.5000
BATE
14:44:16
396
3986.0000
BATE
14:44:16
33
3985.5000
BATE
14:44:16
163
3985.5000
BATE
14:44:16
462
3986.0000
BATE
14:44:16
64
3985.0000
BATE
14:44:17
438
3985.5000
BATE
14:44:17
455
3985.5000
BATE
14:44:17
227
3985.5000
BATE
14:44:17
128
3985.5000
BATE
14:45:04
41
3985.5000
BATE
14:45:04
40
3985.5000
BATE
14:45:04
25
3985.5000
BATE
14:45:04
131
3985.5000
BATE
14:45:04
11
3985.5000
BATE
14:45:04
25
3983.5000
BATE
14:45:20
151
3983.5000
BATE
14:45:20
72
3983.5000
BATE
14:45:20
379
3984.0000
BATE
14:45:34
50
3983.5000
BATE
14:46:22
136
3983.5000
BATE
14:46:22
62
3983.5000
BATE
14:46:22
238
3984.0000
BATE
14:47:01
280
3984.0000
BATE
14:47:01
453
3984.0000
BATE
14:47:01
136
3984.0000
BATE
14:47:01
38
3985.0000
BATE
14:47:58
148
3985.0000
BATE
14:47:58
62
3985.0000
BATE
14:47:58
422
3985.0000
BATE
14:48:21
396
3985.0000
BATE
14:48:21
155
3985.0000
BATE
14:48:21
234
3987.0000
BATE
14:49:37
220
3989.0000
BATE
14:50:32
18
3989.0000
BATE
14:50:32
462
3989.0000
BATE
14:50:32
209
3989.0000
BATE
14:50:32
164
3989.0000
BATE
14:50:32
164
3989.0000
BATE
14:50:32
200
3987.5000
BATE
14:51:23
55
3987.5000
BATE
14:51:23
84
3987.5000
BATE
14:51:23
384
3988.0000
BATE
14:51:23
37
3988.0000
BATE
14:51:23
429
3988.5000
BATE
14:51:23
408
3988.5000
BATE
14:51:23
444
3988.5000
BATE
14:51:23
50
3987.5000
BATE
14:51:25
65
3983.5000
BATE
14:52:02
24
3983.5000
BATE
14:52:02
159
3983.5000
BATE
14:52:02
21
3983.5000
BATE
14:52:02
85
3983.5000
BATE
14:52:04
28
3983.5000
BATE
14:52:04
387
3985.0000
BATE
14:52:56
393
3985.0000
BATE
14:52:56
358
3988.0000
BATE
14:54:42
438
3988.0000
BATE
14:54:42
23
3988.0000
BATE
14:54:42
187
3988.0000
BATE
14:54:42
19
3988.0000
BATE
14:54:42
229
3988.0000
BATE
14:54:42
49
3989.0000
BATE
14:56:03
82
3989.0000
BATE
14:56:03
120
3989.0000
BATE
14:56:03
60
3989.0000
BATE
14:56:03
101
3989.0000
BATE
14:56:03
199
3989.0000
BATE
14:56:03
120
3989.0000
BATE
14:56:03
15
3989.0000
BATE
14:56:03
67
3989.0000
BATE
14:56:03
14
3989.0000
BATE
14:56:03
20
3989.0000
BATE
14:56:03
441
3990.0000
BATE
14:56:03
451
3990.0000
BATE
14:56:03
448
3990.0000
BATE
14:56:03
83
3987.5000
BATE
14:57:46
218
3987.5000
BATE
14:57:46
159
3987.5000
BATE
14:57:46
438
3987.5000
BATE
14:57:46
381
3987.5000
BATE
14:57:46
175
3985.5000
BATE
14:58:21
35
3985.5000
BATE
14:58:21
38
3985.5000
BATE
14:58:21
133
3986.5000
BATE
14:59:19
400
3986.5000
BATE
14:59:19
30
3986.5000
BATE
14:59:19
276
3986.5000
BATE
14:59:19
25
3986.0000
BATE
15:00:18
187
3986.0000
BATE
15:00:18
160
3986.0000
BATE
15:00:18
21
3986.0000
BATE
15:00:18
52
3986.0000
BATE
15:00:18
440
3985.5000
BATE
15:00:21
433
3985.5000
BATE
15:00:21
383
3985.5000
BATE
15:00:21
193
3984.0000
BATE
15:01:40
231
3984.0000
BATE
15:01:40
17
3984.0000
BATE
15:01:40
57
3984.0000
BATE
15:03:09
240
3982.5000
BATE
15:03:11
183
3982.5000
BATE
15:03:11
67
3982.5000
BATE
15:03:11
15
3982.5000
BATE
15:03:11
233
3982.5000
BATE
15:03:11
76
3982.5000
BATE
15:03:11
382
3983.5000
BATE
15:03:11
409
3983.5000
BATE
15:03:11
80
3983.5000
BATE
15:03:11
316
3983.5000
BATE
15:03:11
388
3984.0000
BATE
15:05:22
461
3984.0000
BATE
15:05:22
405
3984.0000
BATE
15:05:22
406
3984.5000
BATE
15:06:50
461
3984.5000
BATE
15:06:50
231
3984.5000
BATE
15:06:50
173
3984.5000
BATE
15:06:50
20
3984.0000
BATE
15:07:24
392
3984.0000
BATE
15:07:24
454
3984.0000
BATE
15:07:24
164
3982.5000
BATE
15:08:02
1
3982.5000
BATE
15:08:08
113
3982.5000
BATE
15:08:08
182
3982.5000
BATE
15:08:08
198
3982.5000
BATE
15:08:08
46
3982.5000
BATE
15:08:08
221
3982.5000
BATE
15:08:08
216
3982.0000
BATE
15:08:48
73
3982.0000
BATE
15:08:48
130
3982.0000
BATE
15:08:48
165
3981.5000
BATE
15:08:52
35
3981.5000
BATE
15:08:52
246
3981.5000
BATE
15:08:52
375
3981.5000
BATE
15:10:20
422
3981.5000
BATE
15:10:20
206
3981.5000
BATE
15:10:20
178
3981.5000
BATE
15:10:20
25
3981.5000
BATE
15:10:20
45
3981.5000
BATE
15:10:20
236
3979.0000
BATE
15:12:08
12
3979.0000
BATE
15:12:08
191
3980.5000
BATE
15:13:12
374
3980.5000
BATE
15:13:12
409
3980.5000
BATE
15:13:12
239
3980.5000
BATE
15:13:12
27
3980.5000
BATE
15:13:12
214
3979.5000
BATE
15:13:17
384
3979.5000
BATE
15:13:24
384
3979.5000
BATE
15:13:24
233
3979.5000
BATE
15:13:24
410
3981.5000
BATE
15:15:01
48
3981.5000
BATE
15:15:01
446
3981.5000
BATE
15:15:01
6
3981.5000
BATE
15:15:01
421
3981.5000
BATE
15:15:01
461
3980.5000
BATE
15:15:10
399
3980.5000
BATE
15:15:10
35
3978.5000
BATE
15:17:19
174
3978.5000
BATE
15:17:19
209
3978.5000
BATE
15:17:19
456
3978.5000
BATE
15:17:19
431
3978.5000
BATE
15:17:19
437
3978.0000
BATE
15:18:17
209
3978.0000
BATE
15:18:17
106
3978.0000
BATE
15:18:17
139
3978.0000
BATE
15:18:17
82
3977.5000
BATE
15:18:29
202
3977.5000
BATE
15:18:30
294
3982.0000
BATE
15:20:29
149
3982.0000
BATE
15:20:29
404
3982.0000
BATE
15:20:29
19
3982.5000
BATE
15:20:29
55
3982.5000
BATE
15:20:29
367
3982.5000
BATE
15:20:29
439
3982.5000
BATE
15:20:29
420
3981.5000
BATE
15:20:40
409
3979.5000
BATE
15:21:33
78
3979.5000
BATE
15:21:33
343
3979.5000
BATE
15:21:33
12
3980.0000
BATE
15:23:21
100
3981.5000
BATE
15:23:42
110
3981.5000
BATE
15:23:42
14
3981.0000
BATE
15:23:42
17
3981.5000
BATE
15:23:49
272
3981.0000
BATE
15:24:16
170
3981.0000
BATE
15:24:16
500
3981.0000
BATE
15:24:16
224
3981.0000
BATE
15:24:16
187
3981.0000
BATE
15:24:16
381
3980.5000
BATE
15:24:36
406
3980.0000
BATE
15:25:13
456
3980.0000
BATE
15:25:13
455
3980.0000
BATE
15:25:13
7
3980.0000
BATE
15:25:13
89
3977.5000
BATE
15:28:24
241
3977.5000
BATE
15:28:24
55
3977.5000
BATE
15:28:24
399
3978.5000
BATE
15:28:24
413
3978.5000
BATE
15:28:24
246
3979.5000
BATE
15:28:24
35
3979.5000
BATE
15:28:24
249
3979.5000
BATE
15:28:24
74
3979.5000
BATE
15:28:24
388
3979.5000
BATE
15:28:24
463
3979.5000
BATE
15:28:24
100
3982.0000
BATE
15:31:54
118
3982.0000
BATE
15:31:54
399
3982.0000
BATE
15:31:54
289
3981.5000
BATE
15:31:57
469
3981.5000
BATE
15:31:57
49
3981.5000
BATE
15:31:57
106
3981.5000
BATE
15:31:57
390
3981.5000
BATE
15:31:57
423
3981.0000
BATE
15:32:11
1
3981.0000
BATE
15:32:11
35
3981.0000
BATE
15:32:11
77
3981.0000
BATE
15:32:11
200
3981.0000
BATE
15:32:11
85
3981.0000
BATE
15:32:11
300
3981.0000
BATE
15:32:11
93
3981.0000
BATE
15:32:12
14
3981.0000
BATE
15:32:12
390
3980.5000
BATE
15:33:23
419
3980.5000
BATE
15:33:23
19
3980.5000
BATE
15:33:23
151
3980.5000
BATE
15:33:23
188
3980.5000
BATE
15:33:23
56
3980.5000
BATE
15:33:23
31
3980.5000
BATE
15:33:23
243
3979.0000
BATE
15:35:15
74
3979.0000
BATE
15:35:15
100
3979.0000
BATE
15:35:15
390
3979.0000
BATE
15:35:15
404
3979.0000
BATE
15:35:15
165
3979.0000
BATE
15:35:15
111
3979.0000
BATE
15:35:15
52
3979.0000
BATE
15:35:15
85
3979.0000
BATE
15:35:15
176
3978.5000
BATE
15:36:29
199
3978.5000
BATE
15:36:29
252
3978.0000
BATE
15:37:15
198
3978.0000
BATE
15:37:15
8
3978.0000
BATE
15:37:15
414
3978.0000
BATE
15:37:15
114
3979.0000
BATE
15:38:19
100
3979.0000
BATE
15:38:19
68
3981.0000
BATE
15:39:29
100
3981.0000
BATE
15:39:29
24
3981.5000
BATE
15:39:37
85
3981.5000
BATE
15:39:37
100
3981.5000
BATE
15:39:49
39
3981.5000
BATE
15:39:49
9
3981.5000
BATE
15:39:49
120
3979.5000
BATE
15:39:53
60
3979.5000
BATE
15:39:53
120
3979.5000
BATE
15:39:53
470
3981.0000
BATE
15:39:53
348
3981.0000
BATE
15:39:53
56
3981.0000
BATE
15:39:53
162
3981.0000
BATE
15:39:53
86
3981.0000
BATE
15:39:53
194
3981.0000
BATE
15:39:53
51
3979.5000
BATE
15:40:00
53
3979.5000
BATE
15:40:04
140
3979.5000
BATE
15:41:29
116
3979.5000
BATE
15:41:29
298
3979.0000
BATE
15:41:57
92
3979.0000
BATE
15:41:57
387
3979.0000
BATE
15:41:57
412
3979.0000
BATE
15:41:57
120
3979.5000
BATE
15:41:57
144
3977.0000
BATE
15:42:53
424
3977.0000
BATE
15:42:53
92
3977.0000
BATE
15:43:24
186
3977.0000
BATE
15:43:24
44
3977.0000
BATE
15:43:24
395
3977.0000
BATE
15:43:24
348
3978.5000
BATE
15:44:17
307
3978.5000
BATE
15:44:17
67
3978.5000
BATE
15:44:17
24
3978.5000
BATE
15:44:17
433
3978.5000
BATE
15:44:17
7
3978.5000
BATE
15:46:18
170
3978.5000
BATE
15:46:18
101
3978.5000
BATE
15:46:18
1
3978.5000
BATE
15:46:18
3
3978.5000
BATE
15:46:18
90
3978.5000
BATE
15:48:02
499
3979.0000
BATE
15:48:02
206
3979.0000
BATE
15:48:02
294
3979.0000
BATE
15:48:02
131
3979.0000
BATE
15:48:02
22
3979.0000
BATE
15:48:02
216
3979.0000
BATE
15:48:02
6
3979.0000
BATE
15:48:33
442
3979.0000
BATE
15:48:33
100
3979.5000
BATE
15:48:43
233
3979.0000
BATE
15:49:02
190
3979.0000
BATE
15:49:02
70
3979.5000
BATE
15:49:02
100
3979.5000
BATE
15:49:02
100
3979.5000
BATE
15:49:02
100
3979.5000
BATE
15:49:02
1
3979.0000
BATE
15:49:02
99
3979.0000
BATE
15:49:02
276
3979.0000
BATE
15:49:02
287
3981.0000
BATE
15:50:02
112
3981.0000
BATE
15:50:02
318
3981.0000
BATE
15:50:02
77
3981.0000
BATE
15:50:02
422
3981.0000
BATE
15:50:02
97
3980.0000
BATE
15:50:07
276
3980.0000
BATE
15:50:07
64
3980.0000
BATE
15:50:07
438
3980.0000
BATE
15:50:07
260
3979.0000
BATE
15:51:42
213
3979.0000
BATE
15:51:42
290
3979.0000
BATE
15:51:42
129
3979.0000
BATE
15:51:42
110
3979.0000
BATE
15:51:42
157
3979.0000
BATE
15:51:42
186
3979.5000
BATE
15:54:34
208
3979.5000
BATE
15:54:34
7
3979.5000
BATE
15:54:34
114
3979.5000
BATE
15:54:38
66
3979.0000
BATE
15:54:38
155
3979.0000
BATE
15:54:38
142
3979.0000
BATE
15:54:38
186
3979.5000
BATE
15:54:40
50
3979.5000
BATE
15:54:42
105
3979.5000
BATE
15:54:42
100
3979.5000
BATE
15:54:42
393
3979.0000
BATE
15:54:42
349
3979.0000
BATE
15:54:42
8
3979.0000
BATE
15:54:42
450
3979.0000
BATE
15:54:42
42
3979.0000
BATE
15:54:42
27
3979.0000
BATE
15:54:42
183
3978.5000
BATE
15:55:04
214
3978.5000
BATE
15:55:04
191
3978.5000
BATE
15:56:00
54
3978.5000
BATE
15:56:00
190
3978.5000
BATE
15:56:00
424
3978.5000
BATE
15:56:00
387
3978.0000
BATE
15:56:39
37
3978.0000
BATE
15:56:39
13
3978.0000
BATE
15:56:39
223
3978.0000
BATE
15:56:39
100
3978.0000
BATE
15:56:39
35
3978.0000
BATE
15:56:39
379
3978.5000
BATE
15:58:26
424
3978.5000
BATE
15:58:26
385
3978.5000
BATE
15:58:26
16
3979.5000
BATE
15:59:32
107
3979.5000
BATE
15:59:32
82
3979.5000
BATE
16:00:32
119
3979.5000
BATE
16:00:32
95
3979.5000
BATE
16:00:32
446
3979.5000
BATE
16:00:32
179
3979.5000
BATE
16:00:40
426
3980.0000
BATE
16:01:37
245
3980.0000
BATE
16:01:37
144
3980.0000
BATE
16:01:37
356
3980.0000
BATE
16:01:37
68
3980.0000
BATE
16:01:37
215
3980.0000
BATE
16:01:37
156
3980.0000
BATE
16:01:37
54
3980.0000
BATE
16:02:37
66
3980.0000
BATE
16:02:37
22
3980.0000
BATE
16:02:37
266
3980.0000
BATE
16:02:37
436
3980.0000
BATE
16:03:28
482
3980.0000
BATE
16:03:28
461
3980.0000
BATE
16:03:28
414
3980.0000
BATE
16:04:15
439
3980.0000
BATE
16:04:15
194
3980.0000
BATE
16:04:15
33
3980.0000
BATE
16:04:15
23
3980.0000
BATE
16:04:15
59
3980.0000
BATE
16:04:15
36
3980.0000
BATE
16:04:15
79
3980.0000
BATE
16:04:15
33
3980.0000
BATE
16:04:34
77
3980.0000
BATE
16:04:37
26
3980.0000
BATE
16:04:40
282
3980.0000
BATE
16:04:42
392
3980.0000
BATE
16:04:42
395
3980.0000
BATE
16:04:42
118
3979.0000
BATE
16:05:18
192
3979.0000
BATE
16:05:21
62
3979.0000
BATE
16:05:21
36
3978.5000
BATE
16:07:04
225
3978.0000
BATE
16:07:15
419
3978.5000
BATE
16:07:15
404
3978.5000
BATE
16:07:15
158
3978.5000
BATE
16:07:15
53
3978.5000
BATE
16:07:15
112
3978.5000
BATE
16:07:15
79
3978.5000
BATE
16:07:15
405
3978.0000
BATE
16:07:25
61
3978.0000
BATE
16:07:25
117
3978.0000
BATE
16:07:25
42
3977.5000
BATE
16:07:51
359
3977.5000
BATE
16:07:58
417
3977.5000
BATE
16:07:58
441
3978.0000
BATE
16:09:34
385
3978.0000
BATE
16:09:34
414
3978.0000
BATE
16:09:34
108
3977.0000
BATE
16:10:29
374
3977.0000
BATE
16:10:33
340
3977.0000
BATE
16:10:33
100
3977.5000
BATE
16:12:06
66
3977.5000
BATE
16:12:06
141
3977.5000
BATE
16:12:08
100
3977.5000
BATE
16:12:08
122
3977.5000
BATE
16:12:29
50
3977.5000
BATE
16:12:29
30
3977.5000
BATE
16:12:29
114
3977.5000
BATE
16:12:29
9
3977.5000
BATE
16:12:30
126
3977.5000
BATE
16:12:30
100
3977.5000
BATE
16:12:30
30
3977.5000
BATE
16:12:34
39
3977.5000
BATE
16:12:39
117
3977.5000
BATE
16:12:39
50
3977.5000
BATE
16:12:39
66
3977.0000
BATE
16:12:43
100
3977.0000
BATE
16:12:43
50
3977.0000
BATE
16:12:43
189
3976.5000
BATE
16:12:43
459
3976.5000
BATE
16:12:47
261
3976.5000
BATE
16:12:47
411
3976.5000
BATE
16:12:47
386
3977.5000
BATE
16:14:02
282
3977.5000
BATE
16:14:02
96
3977.5000
BATE
16:14:02
40
3978.0000
BATE
16:14:39
228
3978.0000
BATE
16:14:39
109
3978.0000
BATE
16:15:29
244
3978.0000
BATE
16:15:29
422
3977.5000
BATE
16:15:33
377
3977.5000
BATE
16:15:33
426
3977.5000
BATE
16:15:33
37
3976.5000
BATE
16:15:39
125
3976.5000
BATE
16:15:39
17
3976.5000
BATE
16:15:39
90
3976.5000
BATE
16:15:46
24
3976.5000
BATE
16:15:46
55
3976.5000
BATE
16:15:46
11
3976.5000
BATE
16:15:46
33
3976.5000
BATE
16:15:52
72
3976.5000
BATE
16:15:52
37
3976.5000
BATE
16:16:02
302
3976.5000
BATE
16:16:03
73
3976.5000
BATE
16:16:03
230
3978.5000
BATE
16:17:11
98
3978.5000
BATE
16:17:26
100
3978.5000
BATE
16:17:26
64
3978.5000
BATE
16:17:26
13
3978.5000
BATE
16:18:05
44
3978.5000
BATE
16:18:05
11
3978.5000
BATE
16:18:05
180
3978.5000
BATE
16:18:05
7
3978.0000
BATE
16:18:05
100
3978.5000
BATE
16:18:06
174
3978.5000
BATE
16:18:06
123
3978.5000
BATE
16:18:06
180
3978.0000
BATE
16:18:19
128
3978.5000
BATE
16:18:19
100
3978.5000
BATE
16:18:19
113
3978.5000
BATE
16:18:19
25
3978.5000
BATE
16:18:19
134
3978.5000
BATE
16:18:39
84
3978.5000
BATE
16:18:39
60
3978.5000
BATE
16:18:39
105
3979.5000
BATE
16:19:31
58
3979.5000
BATE
16:19:39
104
3979.5000
BATE
16:19:39
39
3979.5000
BATE
16:19:44
208
3979.0000
BATE
16:19:44
38
3980.0000
BATE
16:19:44
116
3980.0000
BATE
16:19:44
240
3979.5000
BATE
16:19:44
210
3979.5000
BATE
16:19:44
250
3979.5000
BATE
16:19:44
119
3979.5000
BATE
16:19:49
100
3979.5000
BATE
16:19:49
60
3979.5000
BATE
16:19:49
123
3979.5000
BATE
16:19:59
52
3979.5000
BATE
16:19:59
100
3980.0000
BATE
16:20:19
107
3980.0000
BATE
16:20:19
67
3979.0000
BATE
16:20:23
324
3979.5000
BATE
16:20:23
56
3979.5000
BATE
16:20:23
426
3979.5000
BATE
16:20:23
124
3979.0000
BATE
16:20:40
14
3978.5000
BATE
16:21:00
446
3978.5000
BATE
16:21:10
120
3979.0000
BATE
16:21:50
2
3979.0000
BATE
16:21:50
104
3979.0000
BATE
16:21:51
88
3979.0000
BATE
16:21:52
111
3979.0000
BATE
16:21:58
39
3979.5000
BATE
16:21:58
50
3979.5000
BATE
16:21:58
126
3979.5000
BATE
16:21:58
103
3979.0000
BATE
16:21:58
11
3979.0000
BATE
16:21:58
127
3979.0000
BATE
16:22:00
199
3979.0000
BATE
16:22:13
375
3979.0000
BATE
16:22:13
256
3979.0000
BATE
16:22:13
187
3979.0000
BATE
16:22:13
90
3978.5000
BATE
16:22:15
155
3978.5000
BATE
16:22:29
110
3978.5000
BATE
16:22:29
37
3978.5000
BATE
16:22:29
42
3978.5000
BATE
16:22:29
58
3979.0000
BATE
16:23:35
92
3979.0000
BATE
16:23:35
64
3979.0000
BATE
16:23:35
40
3979.0000
BATE
16:23:35
42
3979.0000
BATE
16:23:35
36
3979.0000
BATE
16:23:35
176
3979.0000
BATE
16:23:35
175
3979.0000
BATE
16:23:35
39
3979.0000
BATE
16:23:35
195
3978.5000
BATE
16:23:35
9
3978.5000
BATE
16:23:35
83
3978.5000
BATE
16:23:36
208
3978.5000
BATE
16:23:36
262
3978.5000
BATE
16:23:47
8
3978.5000
BATE
16:23:47
45
3978.5000
BATE
16:23:47
10
3978.5000
BATE
16:23:47
41
3978.5000
BATE
16:23:47
50
3979.5000
BATE
16:25:26
39
3979.5000
BATE
16:25:26
58
3980.0000
BATE
16:25:58
132
3980.0000
BATE
16:25:58
58
3980.0000
BATE
16:25:58
100
3980.0000
BATE
16:25:58
50
3980.0000
BATE
16:25:58
3
3980.0000
BATE
16:25:58
68
3979.5000
BATE
16:25:58
366
3979.5000
BATE
16:25:58
1
3978.0000
BATE
16:27:09
412
3978.0000
BATE
16:27:09
45
3978.0000
BATE
16:27:40
50
3978.0000
BATE
16:27:40
341
3978.0000
BATE
16:27:40
1
3978.0000
BATE
16:27:40
139
3978.0000
BATE
16:27:40
48
3979.5000
BATE
16:28:07
50
3979.5000
BATE
16:28:07
48
3979.0000
BATE
16:28:07
45
3979.0000
BATE
16:28:07
48
3979.5000
BATE
16:28:22
45
3979.5000
BATE
16:28:22
45
3979.0000
BATE
16:28:22
72
3979.5000
BATE
16:28:22
89
3979.5000
BATE
16:28:22
49
3978.5000
BATE
16:28:28
382
4005.0000
CHIX
08:05:02
86
4004.5000
CHIX
08:05:12
22
4004.5000
CHIX
08:05:12
300
4004.5000
CHIX
08:05:12
448
4002.5000
CHIX
08:07:13
378
4003.5000
CHIX
08:07:59
15
4003.5000
CHIX
08:09:22
402
4003.5000
CHIX
08:09:22
63
4013.0000
CHIX
08:11:21
23
4013.0000
CHIX
08:11:21
352
4013.0000
CHIX
08:11:26
377
4011.0000
CHIX
08:11:50
55
4011.0000
CHIX
08:11:50
371
4007.0000
CHIX
08:14:06
237
4006.5000
CHIX
08:15:17
63
4006.5000
CHIX
08:15:17
94
4006.5000
CHIX
08:15:17
431
4007.0000
CHIX
08:18:20
395
4005.5000
CHIX
08:19:50
107
4003.5000
CHIX
08:21:44
83
4003.5000
CHIX
08:21:44
235
4003.5000
CHIX
08:21:44
404
4001.5000
CHIX
08:24:07
381
4000.5000
CHIX
08:27:30
395
4003.0000
CHIX
08:30:37
35
4002.5000
CHIX
08:32:33
100
4002.5000
CHIX
08:32:33
212
4002.5000
CHIX
08:32:33
26
4002.5000
CHIX
08:32:33
405
4004.0000
CHIX
08:34:53
449
4003.5000
CHIX
08:38:01
8
4002.5000
CHIX
08:42:04
25
4002.5000
CHIX
08:42:04
302
4002.5000
CHIX
08:42:04
19
4002.5000
CHIX
08:42:04
59
4002.5000
CHIX
08:42:04
21
4005.0000
CHIX
08:44:58
137
4005.0000
CHIX
08:45:01
193
4005.0000
CHIX
08:45:01
28
4005.0000
CHIX
08:45:01
23
4005.0000
CHIX
08:45:01
19
4005.0000
CHIX
08:45:01
375
4002.5000
CHIX
08:48:46
450
4004.5000
CHIX
08:53:06
271
4000.5000
CHIX
08:56:26
107
4000.5000
CHIX
08:56:26
409
3999.5000
CHIX
09:00:47
439
4000.0000
CHIX
09:03:44
25
4001.0000
CHIX
09:06:42
164
4001.0000
CHIX
09:06:42
210
4001.0000
CHIX
09:06:42
47
4001.0000
CHIX
09:07:02
186
4001.0000
CHIX
09:11:07
47
4003.5000
CHIX
09:13:23
113
4003.5000
CHIX
09:13:23
300
4003.5000
CHIX
09:13:30
460
4001.5000
CHIX
09:16:59
307
4002.5000
CHIX
09:22:14
108
4002.5000
CHIX
09:22:14
41
4002.5000
CHIX
09:22:14
46
4003.5000
CHIX
09:28:13
84
4003.5000
CHIX
09:28:13
100
4003.5000
CHIX
09:28:13
44
4003.5000
CHIX
09:28:13
61
4003.5000
CHIX
09:28:13
61
4003.5000
CHIX
09:28:13
339
4004.0000
CHIX
09:29:32
110
4004.0000
CHIX
09:29:32
381
4003.5000
CHIX
09:33:43
63
4003.0000
CHIX
09:36:39
374
4003.0000
CHIX
09:36:39
114
4002.5000
CHIX
09:40:10
334
4002.5000
CHIX
09:40:10
23
4004.5000
CHIX
09:47:26
74
4004.5000
CHIX
09:47:26
365
4004.5000
CHIX
09:47:26
380
4001.5000
CHIX
09:52:00
203
4002.0000
CHIX
09:54:52
188
4002.0000
CHIX
09:54:52
453
4004.0000
CHIX
09:59:09
452
4005.5000
CHIX
10:06:29
438
4007.0000
CHIX
10:09:15
138
4006.0000
CHIX
10:13:10
147
4006.0000
CHIX
10:13:10
151
4006.0000
CHIX
10:13:41
90
4004.0000
CHIX
10:18:00
148
4004.0000
CHIX
10:18:00
10
4004.0000
CHIX
10:18:00
162
4004.0000
CHIX
10:18:00
44
4004.0000
CHIX
10:18:00
40
4006.0000
CHIX
10:26:52
200
4006.0000
CHIX
10:26:52
63
4006.0000
CHIX
10:26:52
144
4006.0000
CHIX
10:26:52
446
4006.0000
CHIX
10:26:52
101
4010.5000
CHIX
10:33:06
104
4010.5000
CHIX
10:33:06
126
4010.5000
CHIX
10:33:13
47
4010.5000
CHIX
10:33:13
415
4010.5000
CHIX
10:37:35
73
4011.0000
CHIX
10:42:04
100
4011.0000
CHIX
10:42:04
216
4011.0000
CHIX
10:42:04
35
4011.0000
CHIX
10:42:04
32
4008.5000
CHIX
10:45:56
410
4009.5000
CHIX
10:46:45
2
4009.5000
CHIX
10:51:28
22
4009.5000
CHIX
10:51:28
39
4009.5000
CHIX
10:51:28
315
4009.5000
CHIX
10:51:28
78
4009.5000
CHIX
10:51:28
351
4009.5000
CHIX
10:55:59
54
4009.5000
CHIX
10:55:59
100
4005.0000
CHIX
11:01:45
63
4005.0000
CHIX
11:01:59
271
4005.0000
CHIX
11:01:59
323
4005.0000
CHIX
11:06:29
100
4005.0000
CHIX
11:06:29
200
4004.5000
CHIX
11:10:40
260
4004.5000
CHIX
11:10:40
18
4002.5000
CHIX
11:16:32
168
4002.5000
CHIX
11:16:32
217
4002.5000
CHIX
11:16:32
167
3999.5000
CHIX
11:21:22
13
3999.5000
CHIX
11:21:23
214
3999.5000
CHIX
11:21:23
80
4001.5000
CHIX
11:27:41
78
4001.5000
CHIX
11:28:19
63
4001.5000
CHIX
11:28:19
12
4001.5000
CHIX
11:30:01
203
4001.5000
CHIX
11:30:01
64
3999.0000
CHIX
11:32:24
288
3999.0000
CHIX
11:32:24
20
3999.0000
CHIX
11:32:24
250
3996.0000
CHIX
11:37:13
81
3996.0000
CHIX
11:37:13
63
3996.0000
CHIX
11:37:13
60
3996.0000
CHIX
11:37:13
350
3995.0000
CHIX
11:45:19
63
3995.0000
CHIX
11:45:19
40
3995.5000
CHIX
11:49:15
65
3995.5000
CHIX
11:49:15
349
3995.5000
CHIX
11:49:15
454
3994.5000
CHIX
11:53:27
12
3993.5000
CHIX
11:56:08
316
3993.5000
CHIX
11:56:08
95
3993.5000
CHIX
11:56:08
3
3991.5000
CHIX
11:58:08
116
3991.5000
CHIX
11:58:18
261
3991.5000
CHIX
11:58:18
389
3993.5000
CHIX
12:00:52
59
3993.5000
CHIX
12:02:44
350
3993.5000
CHIX
12:02:44
257
3992.5000
CHIX
12:06:57
43
3992.5000
CHIX
12:06:57
117
3992.5000
CHIX
12:06:57
377
3992.5000
CHIX
12:06:57
400
3990.5000
CHIX
12:11:52
63
3990.0000
CHIX
12:12:34
405
3990.5000
CHIX
12:13:42
48
3990.5000
CHIX
12:13:42
113
3992.0000
CHIX
12:16:56
81
3994.0000
CHIX
12:22:31
117
3994.0000
CHIX
12:22:31
219
3994.0000
CHIX
12:22:31
429
3994.0000
CHIX
12:22:31
13
3995.0000
CHIX
12:27:11
359
3995.0000
CHIX
12:27:26
152
3992.5000
CHIX
12:28:08
281
3992.5000
CHIX
12:28:08
421
3993.0000
CHIX
12:28:08
189
3990.0000
CHIX
12:34:44
8
3990.0000
CHIX
12:34:44
265
3990.0000
CHIX
12:34:44
155
3990.5000
CHIX
12:35:53
274
3990.5000
CHIX
12:37:03
150
3990.5000
CHIX
12:41:12
248
3990.5000
CHIX
12:41:12
429
3987.5000
CHIX
12:43:53
17
3987.5000
CHIX
12:43:53
79
3986.5000
CHIX
12:45:22
162
3986.5000
CHIX
12:45:22
126
3986.5000
CHIX
12:45:22
43
3986.5000
CHIX
12:45:22
407
3987.5000
CHIX
12:52:36
310
3987.5000
CHIX
12:52:36
121
3987.5000
CHIX
12:52:36
86
3985.5000
CHIX
12:57:03
212
3985.5000
CHIX
12:57:03
110
3985.5000
CHIX
12:57:03
348
3985.5000
CHIX
12:57:03
54
3985.5000
CHIX
12:57:03
414
3985.0000
CHIX
13:02:24
354
3984.0000
CHIX
13:04:43
60
3984.0000
CHIX
13:04:43
413
3984.5000
CHIX
13:07:09
395
3984.5000
CHIX
13:12:34
420
3984.5000
CHIX
13:12:34
85
3984.0000
CHIX
13:17:23
344
3984.0000
CHIX
13:17:23
286
3984.0000
CHIX
13:17:23
156
3984.0000
CHIX
13:17:23
294
3983.5000
CHIX
13:18:54
121
3983.5000
CHIX
13:18:54
21
3983.5000
CHIX
13:18:54
374
3984.0000
CHIX
13:22:08
402
3983.5000
CHIX
13:24:02
423
3983.5000
CHIX
13:24:02
180
3984.0000
CHIX
13:27:54
215
3984.0000
CHIX
13:27:54
243
3984.5000
CHIX
13:29:22
139
3984.5000
CHIX
13:29:22
237
3983.0000
CHIX
13:29:57
152
3983.0000
CHIX
13:29:57
19
3983.0000
CHIX
13:29:57
150
3984.0000
CHIX
13:31:13
267
3984.0000
CHIX
13:31:13
170
3984.5000
CHIX
13:31:13
200
3984.5000
CHIX
13:31:13
50
3984.5000
CHIX
13:31:13
38
3984.5000
CHIX
13:31:13
280
3985.5000
CHIX
13:35:15
92
3985.5000
CHIX
13:35:15
45
3985.5000
CHIX
13:35:15
71
3985.5000
CHIX
13:35:15
317
3985.5000
CHIX
13:35:15
276
3984.5000
CHIX
13:35:54
140
3984.5000
CHIX
13:35:54
9
3984.5000
CHIX
13:35:58
10
3985.5000
CHIX
13:40:23
378
3985.5000
CHIX
13:40:23
435
3985.5000
CHIX
13:40:23
423
3984.5000
CHIX
13:40:29
385
3987.0000
CHIX
13:46:33
384
3987.0000
CHIX
13:46:33
143
3987.0000
CHIX
13:46:33
257
3987.0000
CHIX
13:46:33
93
3987.0000
CHIX
13:47:21
372
3989.0000
CHIX
13:48:22
305
3989.0000
CHIX
13:48:22
84
3989.0000
CHIX
13:48:22
422
3994.5000
CHIX
13:52:26
389
3994.5000
CHIX
13:52:26
183
3993.0000
CHIX
13:55:37
250
3993.0000
CHIX
13:55:37
18
3993.0000
CHIX
13:55:37
371
3990.0000
CHIX
13:56:08
149
3990.0000
CHIX
13:57:32
48
3990.0000
CHIX
13:57:32
110
3990.0000
CHIX
13:57:32
297
3990.0000
CHIX
13:57:32
287
3990.0000
CHIX
13:57:32
352
3990.0000
CHIX
13:59:32
62
3990.0000
CHIX
13:59:32
327
3992.5000
CHIX
14:02:50
109
3992.5000
CHIX
14:02:50
3
3992.5000
CHIX
14:02:50
38
3992.0000
CHIX
14:03:01
409
3992.0000
CHIX
14:03:01
380
3993.5000
CHIX
14:04:43
25
3994.5000
CHIX
14:10:26
387
3994.5000
CHIX
14:10:26
32
3994.5000
CHIX
14:10:26
50
3994.0000
CHIX
14:11:01
50
3994.0000
CHIX
14:11:01
158
3994.0000
CHIX
14:11:01
388
3994.5000
CHIX
14:11:01
352
3994.5000
CHIX
14:11:01
390
3992.0000
CHIX
14:15:18
374
3992.0000
CHIX
14:15:18
389
3992.5000
CHIX
14:18:01
181
3992.0000
CHIX
14:20:59
237
3992.0000
CHIX
14:20:59
417
3992.5000
CHIX
14:22:09
458
3995.0000
CHIX
14:26:00
65
3995.0000
CHIX
14:26:00
361
3995.0000
CHIX
14:26:00
139
3992.0000
CHIX
14:28:24
260
3992.0000
CHIX
14:28:24
427
3992.0000
CHIX
14:28:24
300
3991.0000
CHIX
14:30:03
438
3992.0000
CHIX
14:30:29
420
3991.5000
CHIX
14:31:17
71
3994.0000
CHIX
14:34:15
401
3994.0000
CHIX
14:34:15
31
3994.0000
CHIX
14:34:15
1
3995.0000
CHIX
14:34:56
15
3993.5000
CHIX
14:35:00
393
3993.5000
CHIX
14:35:00
393
3993.5000
CHIX
14:35:00
390
3994.5000
CHIX
14:35:00
428
3994.5000
CHIX
14:35:00
171
3990.0000
CHIX
14:35:58
87
3990.0000
CHIX
14:35:58
387
3990.0000
CHIX
14:35:58
436
3990.0000
CHIX
14:35:58
203
3991.0000
CHIX
14:38:27
168
3991.0000
CHIX
14:38:27
306
3990.5000
CHIX
14:38:27
438
3990.5000
CHIX
14:38:27
383
3990.0000
CHIX
14:38:32
395
3990.0000
CHIX
14:38:32
289
3990.0000
CHIX
14:38:32
154
3990.0000
CHIX
14:38:32
46
3990.0000
CHIX
14:38:32
357
3990.0000
CHIX
14:38:32
4
3990.0000
CHIX
14:38:32
419
3990.0000
CHIX
14:38:32
370
3990.0000
CHIX
14:38:32
454
3990.0000
CHIX
14:38:32
450
3990.0000
CHIX
14:38:32
195
3990.0000
CHIX
14:38:32
265
3990.0000
CHIX
14:38:32
140
3990.0000
CHIX
14:38:32
278
3990.0000
CHIX
14:38:32
391
3990.0000
CHIX
14:38:32
448
3990.0000
CHIX
14:38:32
143
3990.0000
CHIX
14:38:32
97
3990.5000
CHIX
14:38:32
315
3989.0000
CHIX
14:38:34
62
3989.0000
CHIX
14:38:34
71
3989.5000
CHIX
14:38:34
176
3989.5000
CHIX
14:38:34
131
3989.5000
CHIX
14:38:34
50
3989.5000
CHIX
14:38:34
389
3984.5000
CHIX
14:39:39
197
3983.0000
CHIX
14:40:46
101
3983.0000
CHIX
14:40:46
85
3983.0000
CHIX
14:40:58
334
3983.0000
CHIX
14:40:58
155
3983.0000
CHIX
14:40:58
8
3983.5000
CHIX
14:41:26
148
3983.5000
CHIX
14:41:26
215
3983.5000
CHIX
14:41:26
19
3983.5000
CHIX
14:41:26
430
3985.5000
CHIX
14:43:05
15
3985.5000
CHIX
14:43:37
414
3985.5000
CHIX
14:43:37
18
3985.5000
CHIX
14:43:39
113
3985.5000
CHIX
14:43:40
250
3985.5000
CHIX
14:43:40
378
3985.5000
CHIX
14:44:17
385
3985.0000
CHIX
14:45:05
146
3983.5000
CHIX
14:46:22
39
3983.5000
CHIX
14:46:22
182
3984.0000
CHIX
14:47:01
50
3984.0000
CHIX
14:47:01
140
3984.0000
CHIX
14:47:01
338
3984.0000
CHIX
14:47:01
41
3984.0000
CHIX
14:47:01
51
3984.0000
CHIX
14:47:01
363
3984.0000
CHIX
14:47:01
54
3984.0000
CHIX
14:47:01
141
3987.0000
CHIX
14:49:37
116
3987.0000
CHIX
14:49:37
132
3987.0000
CHIX
14:49:37
33
3987.0000
CHIX
14:49:37
29
3989.0000
CHIX
14:50:32
387
3989.0000
CHIX
14:50:32
458
3989.0000
CHIX
14:50:32
370
3988.5000
CHIX
14:51:23
455
3988.5000
CHIX
14:51:23
40
3985.0000
CHIX
14:52:56
64
3985.0000
CHIX
14:52:56
108
3985.0000
CHIX
14:52:56
216
3985.0000
CHIX
14:52:56
242
3985.0000
CHIX
14:52:56
210
3985.0000
CHIX
14:52:56
42
3988.0000
CHIX
14:54:42
345
3988.0000
CHIX
14:54:42
163
3990.0000
CHIX
14:55:51
404
3990.0000
CHIX
14:55:51
438
3990.0000
CHIX
14:56:03
243
3990.0000
CHIX
14:56:03
81
3988.5000
CHIX
14:56:44
127
3988.5000
CHIX
14:56:44
148
3988.5000
CHIX
14:56:44
81
3988.5000
CHIX
14:56:44
387
3987.5000
CHIX
14:57:46
443
3986.5000
CHIX
14:59:19
418
3986.5000
CHIX
14:59:19
424
3986.5000
CHIX
15:00:18
250
3985.0000
CHIX
15:00:21
128
3985.0000
CHIX
15:00:22
16
3985.0000
CHIX
15:00:22
441
3984.0000
CHIX
15:01:40
423
3984.0000
CHIX
15:01:40
397
3984.0000
CHIX
15:03:07
447
3984.0000
CHIX
15:05:22
446
3984.0000
CHIX
15:05:22
191
3984.0000
CHIX
15:05:22
200
3984.0000
CHIX
15:05:22
172
3984.0000
CHIX
15:07:24
322
3984.0000
CHIX
15:07:24
245
3984.0000
CHIX
15:07:24
64
3984.0000
CHIX
15:07:24
178
3983.0000
CHIX
15:07:28
209
3983.0000
CHIX
15:07:28
384
3982.0000
CHIX
15:08:48
200
3982.0000
CHIX
15:08:48
175
3982.0000
CHIX
15:08:48
449
3981.5000
CHIX
15:10:20
137
3981.5000
CHIX
15:10:20
124
3981.5000
CHIX
15:10:20
47
3981.5000
CHIX
15:10:20
303
3981.5000
CHIX
15:10:20
249
3981.5000
CHIX
15:10:20
343
3980.5000
CHIX
15:13:12
86
3980.5000
CHIX
15:13:12
79
3980.5000
CHIX
15:13:12
315
3980.5000
CHIX
15:13:12
373
3980.0000
CHIX
15:13:17
56
3981.5000
CHIX
15:15:01
427
3981.5000
CHIX
15:15:01
363
3981.5000
CHIX
15:15:01
397
3976.5000
CHIX
15:16:03
454
3978.5000
CHIX
15:17:19
425
3978.5000
CHIX
15:17:19
391
3978.0000
CHIX
15:18:17
405
3982.0000
CHIX
15:20:29
374
3982.0000
CHIX
15:20:29
398
3982.0000
CHIX
15:20:29
338
3979.5000
CHIX
15:21:33
37
3979.5000
CHIX
15:21:33
139
3980.0000
CHIX
15:21:59
434
3981.0000
CHIX
15:24:16
430
3981.0000
CHIX
15:24:16
425
3981.0000
CHIX
15:24:16
424
3980.0000
CHIX
15:25:13
128
3979.0000
CHIX
15:25:28
253
3979.0000
CHIX
15:25:28
118
3979.0000
CHIX
15:25:28
271
3979.0000
CHIX
15:25:28
371
3978.5000
CHIX
15:28:24
445
3979.5000
CHIX
15:28:24
379
3979.5000
CHIX
15:28:24
390
3979.5000
CHIX
15:28:24
331
3981.5000
CHIX
15:31:57
48
3981.5000
CHIX
15:31:57
443
3981.5000
CHIX
15:31:57
377
3981.0000
CHIX
15:32:11
229
3980.5000
CHIX
15:32:12
39
3980.5000
CHIX
15:32:12
151
3980.5000
CHIX
15:32:12
276
3980.5000
CHIX
15:33:23
99
3980.5000
CHIX
15:33:23
208
3979.0000
CHIX
15:34:57
453
3979.0000
CHIX
15:34:57
275
3979.0000
CHIX
15:35:15
19
3979.0000
CHIX
15:35:15
211
3979.0000
CHIX
15:35:15
100
3979.0000
CHIX
15:35:15
385
3978.0000
CHIX
15:37:15
12
3978.0000
CHIX
15:37:15
199
3981.0000
CHIX
15:39:11
100
3981.0000
CHIX
15:39:11
174
3981.5000
CHIX
15:39:52
429
3981.0000
CHIX
15:39:53
449
3981.0000
CHIX
15:39:53
461
3981.0000
CHIX
15:39:53
334
3979.0000
CHIX
15:41:57
52
3979.0000
CHIX
15:41:57
59
3979.0000
CHIX
15:41:57
453
3979.0000
CHIX
15:41:57
451
3978.0000
CHIX
15:42:33
402
3978.5000
CHIX
15:44:17
406
3978.0000
CHIX
15:44:22
435
3978.0000
CHIX
15:48:02
27
3979.0000
CHIX
15:48:02
100
3979.0000
CHIX
15:48:02
100
3979.0000
CHIX
15:48:02
175
3979.0000
CHIX
15:48:02
131
3979.0000
CHIX
15:48:02
380
3979.0000
CHIX
15:48:02
28
3979.0000
CHIX
15:48:02
71
3979.0000
CHIX
15:48:02
57
3979.0000
CHIX
15:48:02
150
3979.0000
CHIX
15:48:02
372
3979.0000
CHIX
15:48:02
422
3981.0000
CHIX
15:50:02
421
3981.0000
CHIX
15:50:02
399
3979.5000
CHIX
15:50:12
173
3979.0000
CHIX
15:51:42
133
3979.0000
CHIX
15:51:42
83
3979.0000
CHIX
15:51:42
224
3979.0000
CHIX
15:51:42
215
3979.0000
CHIX
15:51:42
394
3980.0000
CHIX
15:53:46
244
3980.0000
CHIX
15:53:46
185
3980.0000
CHIX
15:53:46
359
3980.0000
CHIX
15:53:46
39
3980.0000
CHIX
15:53:46
409
3978.5000
CHIX
15:56:00
8
3978.5000
CHIX
15:56:00
410
3978.5000
CHIX
15:56:00
350
3978.0000
CHIX
15:56:39
55
3978.0000
CHIX
15:56:39
383
3979.0000
CHIX
15:58:26
68
3979.0000
CHIX
15:58:26
152
3979.0000
CHIX
15:58:26
44
3979.0000
CHIX
15:58:26
198
3979.0000
CHIX
15:58:26
96
3979.0000
CHIX
15:59:06
20
3979.0000
CHIX
15:59:06
14
3979.0000
CHIX
15:59:06
78
3979.0000
CHIX
15:59:36
40
3980.0000
CHIX
16:01:37
445
3980.0000
CHIX
16:01:37
372
3980.0000
CHIX
16:01:37
376
3980.0000
CHIX
16:01:37
88
3979.5000
CHIX
16:03:28
478
3980.0000
CHIX
16:03:28
423
3980.0000
CHIX
16:03:28
219
3980.0000
CHIX
16:03:28
194
3980.0000
CHIX
16:03:28
164
3980.0000
CHIX
16:04:15
377
3980.0000
CHIX
16:04:15
17
3980.0000
CHIX
16:04:15
227
3980.0000
CHIX
16:04:15
67
3979.0000
CHIX
16:05:21
50
3979.0000
CHIX
16:05:21
300
3979.0000
CHIX
16:05:21
96
3979.0000
CHIX
16:05:21
300
3979.0000
CHIX
16:05:21
399
3978.5000
CHIX
16:05:23
384
3978.0000
CHIX
16:07:25
201
3978.0000
CHIX
16:07:39
180
3978.0000
CHIX
16:07:39
401
3977.5000
CHIX
16:09:34
408
3978.0000
CHIX
16:09:34
276
3978.0000
CHIX
16:09:34
98
3978.0000
CHIX
16:09:34
432
3977.0000
CHIX
16:10:33
83
3977.5000
CHIX
16:12:29
217
3977.5000
CHIX
16:12:29
210
3977.5000
CHIX
16:12:29
3
3977.0000
CHIX
16:12:34
197
3977.0000
CHIX
16:12:34
455
3977.0000
CHIX
16:12:43
219
3977.0000
CHIX
16:12:43
422
3977.5000
CHIX
16:15:33
420
3977.5000
CHIX
16:15:33
405
3977.5000
CHIX
16:15:33
259
3977.0000
CHIX
16:15:34
437
3977.0000
CHIX
16:15:34
123
3977.0000
CHIX
16:15:36
25
3977.0000
CHIX
16:15:36
8
3977.0000
CHIX
16:15:36
200
3978.5000
CHIX
16:18:05
171
3978.5000
CHIX
16:18:05
200
3978.5000
CHIX
16:18:06
100
3978.5000
CHIX
16:18:06
40
3978.5000
CHIX
16:18:43
93
3978.5000
CHIX
16:18:43
220
3979.5000
CHIX
16:19:31
27
3979.5000
CHIX
16:19:56
21
3979.5000
CHIX
16:19:56
118
3979.5000
CHIX
16:19:56
100
3979.5000
CHIX
16:19:56
73
3979.5000
CHIX
16:19:56
40
3979.5000
CHIX
16:19:56
67
3979.5000
CHIX
16:19:56
18
3979.5000
CHIX
16:19:56
191
3979.5000
CHIX
16:19:57
100
3979.5000
CHIX
16:19:57
23
3979.5000
CHIX
16:19:57
380
3979.5000
CHIX
16:20:23
394
3979.5000
CHIX
16:20:23
403
3979.5000
CHIX
16:20:23
100
3979.0000
CHIX
16:21:50
100
3979.0000
CHIX
16:21:50
110
3979.0000
CHIX
16:21:50
264
3978.5000
CHIX
16:22:13
396
3979.0000
CHIX
16:22:13
462
3979.0000
CHIX
16:22:13
100
3979.5000
CHIX
16:22:13
144
3978.5000
CHIX
16:22:29
547
4004.0000
LSE
08:04:02
332
4004.0000
LSE
08:04:02
652
4005.5000
LSE
08:05:01
66
4005.5000
LSE
08:05:01
69
4005.5000
LSE
08:05:01
855
4005.0000
LSE
08:05:02
490
4003.0000
LSE
08:05:17
517
4002.0000
LSE
08:05:25
625
4003.0000
LSE
08:06:39
187
4003.0000
LSE
08:07:00
324
4003.0000
LSE
08:07:00
447
4002.5000
LSE
08:07:13
467
4002.5000
LSE
08:07:13
259
4004.0000
LSE
08:07:41
88
4004.0000
LSE
08:07:41
188
4004.0000
LSE
08:07:41
440
4003.5000
LSE
08:07:59
532
4003.5000
LSE
08:08:18
582
4003.0000
LSE
08:09:31
618
4003.0000
LSE
08:09:31
2
4013.5000
LSE
08:11:13
82
4013.5000
LSE
08:11:13
471
4013.5000
LSE
08:11:13
130
4014.0000
LSE
08:11:13
150
4014.0000
LSE
08:11:13
150
4013.5000
LSE
08:11:17
518
4013.5000
LSE
08:11:17
82
4013.5000
LSE
08:11:21
546
4012.5000
LSE
08:11:26
9
4012.5000
LSE
08:11:26
339
4012.5000
LSE
08:11:26
131
4012.5000
LSE
08:11:26
313
4011.5000
LSE
08:11:46
208
4011.5000
LSE
08:11:46
420
4012.0000
LSE
08:11:46
64
4012.0000
LSE
08:11:46
153
4012.0000
LSE
08:11:46
487
4008.5000
LSE
08:12:15
485
4007.5000
LSE
08:12:33
471
4006.5000
LSE
08:14:06
482
4006.5000
LSE
08:15:17
19
4005.5000
LSE
08:15:18
33
4005.5000
LSE
08:15:18
328
4005.5000
LSE
08:15:18
18
4005.5000
LSE
08:15:18
45
4005.5000
LSE
08:15:18
455
4009.0000
LSE
08:16:13
373
4008.0000
LSE
08:16:23
131
4008.0000
LSE
08:16:23
88
4007.0000
LSE
08:16:49
153
4007.0000
LSE
08:16:49
153
4007.0000
LSE
08:16:49
150
4007.0000
LSE
08:16:49
493
4007.0000
LSE
08:16:49
532
4007.5000
LSE
08:18:20
46
4006.0000
LSE
08:18:28
98
4006.0000
LSE
08:18:28
358
4006.5000
LSE
08:18:28
150
4006.5000
LSE
08:18:28
485
4006.5000
LSE
08:18:28
77
4006.5000
LSE
08:18:28
367
4006.0000
LSE
08:18:29
52
4005.5000
LSE
08:19:50
23
4007.0000
LSE
08:20:58
382
4007.0000
LSE
08:20:58
32
4007.0000
LSE
08:20:58
32
4007.0000
LSE
08:20:58
39
4006.5000
LSE
08:21:06
424
4006.5000
LSE
08:21:06
461
4006.0000
LSE
08:21:12
27
4006.0000
LSE
08:21:12
205
4001.0000
LSE
08:22:32
250
4001.0000
LSE
08:22:32
390
4002.0000
LSE
08:22:32
62
4002.0000
LSE
08:22:32
482
4001.0000
LSE
08:24:07
462
4001.5000
LSE
08:24:07
150
3999.5000
LSE
08:24:15
155
3998.5000
LSE
08:24:40
285
3998.5000
LSE
08:24:40
59
3999.5000
LSE
08:25:54
100
3999.5000
LSE
08:25:54
342
3999.5000
LSE
08:25:54
11
3999.5000
LSE
08:25:54
481
4000.0000
LSE
08:25:54
64
4000.0000
LSE
08:25:54
55
3999.0000
LSE
08:26:16
471
3999.0000
LSE
08:26:16
293
4000.5000
LSE
08:27:30
243
4000.5000
LSE
08:27:30
486
3998.5000
LSE
08:28:36
345
4003.0000
LSE
08:30:37
225
4003.0000
LSE
08:30:37
555
4002.0000
LSE
08:30:41
80
4002.0000
LSE
08:30:41
262
4001.0000
LSE
08:30:57
256
4001.0000
LSE
08:30:57
5
4001.0000
LSE
08:30:57
335
4002.5000
LSE
08:32:28
151
4002.5000
LSE
08:32:28
91
4002.0000
LSE
08:32:40
402
4002.0000
LSE
08:32:40
64
4001.0000
LSE
08:32:58
399
4001.0000
LSE
08:32:58
375
4002.5000
LSE
08:34:05
111
4002.5000
LSE
08:34:05
479
4004.0000
LSE
08:34:53
522
4003.0000
LSE
08:35:18
526
4002.5000
LSE
08:35:29
127
4003.0000
LSE
08:37:13
341
4003.0000
LSE
08:37:13
391
4004.0000
LSE
08:37:50
150
4004.0000
LSE
08:37:50
63
4004.0000
LSE
08:37:50
408
4004.0000
LSE
08:37:50
439
4002.0000
LSE
08:39:53
459
4001.5000
LSE
08:40:12
457
4002.5000
LSE
08:42:04
117
4005.5000
LSE
08:43:58
180
4005.5000
LSE
08:43:58
365
4005.5000
LSE
08:43:58
118
4005.5000
LSE
08:43:58
527
4006.0000
LSE
08:44:44
467
4006.0000
LSE
08:44:44
100
4005.5000
LSE
08:44:55
85
4005.5000
LSE
08:44:58
312
4005.5000
LSE
08:44:58
526
4007.0000
LSE
08:45:59
471
4006.5000
LSE
08:46:02
451
4006.5000
LSE
08:46:47
486
4004.5000
LSE
08:47:52
466
4004.0000
LSE
08:48:19
79
4004.0000
LSE
08:48:19
478
4004.0000
LSE
08:50:05
144
4004.5000
LSE
08:52:13
440
4004.5000
LSE
08:53:06
363
4004.5000
LSE
08:53:06
377
4004.0000
LSE
08:53:13
140
4004.0000
LSE
08:53:13
16
4004.0000
LSE
08:53:13
485
4003.0000
LSE
08:53:25
441
4003.5000
LSE
08:53:25
84
4003.5000
LSE
08:53:25
60
4002.0000
LSE
08:53:45
260
4002.0000
LSE
08:53:45
28
4002.0000
LSE
08:53:45
178
4002.0000
LSE
08:53:45
464
4002.0000
LSE
08:54:59
248
4001.0000
LSE
08:55:17
63
4001.0000
LSE
08:55:18
192
4001.0000
LSE
08:55:28
439
3999.5000
LSE
08:56:43
82
3999.5000
LSE
08:56:43
272
3997.5000
LSE
08:57:16
225
3997.5000
LSE
08:57:16
260
3998.5000
LSE
08:58:30
273
3998.5000
LSE
08:58:30
171
3997.5000
LSE
08:58:47
272
3997.5000
LSE
08:58:47
300
3999.0000
LSE
09:00:47
187
3999.0000
LSE
09:00:47
310
3999.5000
LSE
09:00:47
147
3999.5000
LSE
09:00:47
77
4000.0000
LSE
09:02:18
106
4000.0000
LSE
09:02:18
96
4000.0000
LSE
09:02:18
223
4000.0000
LSE
09:02:18
267
3999.5000
LSE
09:03:16
278
3999.5000
LSE
09:03:16
38
3999.5000
LSE
09:03:46
442
3999.5000
LSE
09:03:46
64
3999.5000
LSE
09:03:46
315
4003.0000
LSE
09:06:25
334
4003.0000
LSE
09:06:25
362
4002.5000
LSE
09:06:26
166
4002.5000
LSE
09:06:26
116
4001.5000
LSE
09:08:02
378
4001.5000
LSE
09:08:02
526
4000.5000
LSE
09:08:51
452
4000.0000
LSE
09:08:52
156
3999.5000
LSE
09:09:16
381
3999.5000
LSE
09:09:16
265
4001.5000
LSE
09:12:30
2
4001.5000
LSE
09:12:30
50
4003.5000
LSE
09:13:30
160
4003.0000
LSE
09:13:30
63
4003.0000
LSE
09:13:30
50
4003.5000
LSE
09:13:30
220
4003.5000
LSE
09:13:30
50
4003.5000
LSE
09:13:30
33
4003.5000
LSE
09:13:30
150
4003.5000
LSE
09:13:30
99
4003.0000
LSE
09:13:30
221
4003.0000
LSE
09:13:30
55
4003.0000
LSE
09:13:30
96
4003.0000
LSE
09:13:30
144
4003.0000
LSE
09:13:30
61
4003.0000
LSE
09:13:30
24
4003.0000
LSE
09:13:30
100
4002.0000
LSE
09:13:55
486
4003.0000
LSE
09:13:55
34
4002.0000
LSE
09:13:57
71
4002.0000
LSE
09:13:57
310
4002.0000
LSE
09:13:57
20
4002.0000
LSE
09:13:57
50
4000.5000
LSE
09:14:46
72
4000.5000
LSE
09:14:46
50
4000.5000
LSE
09:14:46
220
4000.5000
LSE
09:14:46
50
4000.5000
LSE
09:14:46
47
4000.5000
LSE
09:14:46
1
4000.5000
LSE
09:14:46
54
3999.0000
LSE
09:16:00
159
3999.0000
LSE
09:16:00
20
3999.0000
LSE
09:16:00
501
4001.5000
LSE
09:16:59
442
4002.0000
LSE
09:19:05
4
4002.0000
LSE
09:19:05
157
4002.5000
LSE
09:22:14
317
4002.5000
LSE
09:22:14
635
4002.0000
LSE
09:22:52
107
4001.0000
LSE
09:23:02
50
4001.0000
LSE
09:23:02
50
4001.0000
LSE
09:23:02
50
4001.0000
LSE
09:23:02
150
4001.0000
LSE
09:23:02
73
4001.0000
LSE
09:23:02
520
4001.5000
LSE
09:23:02
150
4000.0000
LSE
09:25:29
72
4000.0000
LSE
09:25:29
266
4000.0000
LSE
09:25:29
100
4004.0000
LSE
09:27:59
19
4003.5000
LSE
09:28:13
477
4003.5000
LSE
09:28:13
96
4003.5000
LSE
09:28:13
101
4003.5000
LSE
09:28:13
242
4003.5000
LSE
09:28:13
492
4003.0000
LSE
09:28:47
83
4003.0000
LSE
09:28:47
90
4004.0000
LSE
09:29:32
13
4004.0000
LSE
09:29:32
219
4004.0000
LSE
09:29:32
151
4004.0000
LSE
09:29:32
517
4003.0000
LSE
09:29:34
300
4003.5000
LSE
09:29:34
222
4003.5000
LSE
09:29:34
543
4004.0000
LSE
09:32:20
439
4004.0000
LSE
09:32:20
80
4004.0000
LSE
09:32:20
463
4003.5000
LSE
09:33:43
135
4004.0000
LSE
09:34:51
381
4004.0000
LSE
09:34:51
152
4003.5000
LSE
09:35:17
309
4003.5000
LSE
09:35:17
36
4003.5000
LSE
09:35:17
11
4003.5000
LSE
09:35:17
70
4003.0000
LSE
09:36:39
169
4003.0000
LSE
09:36:39
90
4003.0000
LSE
09:36:39
63
4003.0000
LSE
09:36:39
118
4003.0000
LSE
09:36:39
480
4002.5000
LSE
09:36:53
227
4002.0000
LSE
09:38:49
168
4002.0000
LSE
09:38:49
65
4002.0000
LSE
09:38:49
79
4002.5000
LSE
09:39:36
165
4002.5000
LSE
09:40:10
286
4002.5000
LSE
09:40:10
337
4003.0000
LSE
09:43:03
55
4003.0000
LSE
09:43:03
52
4003.0000
LSE
09:43:03
326
4003.5000
LSE
09:43:52
191
4003.5000
LSE
09:43:52
537
4003.0000
LSE
09:43:56
453
4004.5000
LSE
09:46:40
23
4004.5000
LSE
09:46:40
498
4004.0000
LSE
09:47:26
206
4002.5000
LSE
09:48:13
60
4002.5000
LSE
09:48:14
225
4002.5000
LSE
09:48:14
1
4002.0000
LSE
09:48:32
253
4002.0000
LSE
09:48:32
194
4002.0000
LSE
09:48:32
62
4001.0000
LSE
09:50:51
350
4001.0000
LSE
09:50:51
62
4001.0000
LSE
09:50:51
212
4001.5000
LSE
09:52:00
255
4001.5000
LSE
09:52:00
446
4000.5000
LSE
09:52:11
151
4002.0000
LSE
09:54:52
59
4002.0000
LSE
09:54:52
258
4002.0000
LSE
09:54:52
88
4004.0000
LSE
09:56:44
414
4004.0000
LSE
09:56:44
273
4004.0000
LSE
09:59:09
52
4004.0000
LSE
09:59:09
2
4004.5000
LSE
09:59:09
269
4004.5000
LSE
09:59:09
270
4004.5000
LSE
09:59:09
104
4004.5000
LSE
09:59:09
59
4004.0000
LSE
09:59:18
137
4004.0000
LSE
09:59:18
451
4004.0000
LSE
09:59:23
462
4002.5000
LSE
10:00:39
233
4002.5000
LSE
10:02:17
266
4002.5000
LSE
10:02:17
494
4005.5000
LSE
10:06:29
426
4005.5000
LSE
10:06:29
424
4005.5000
LSE
10:06:29
111
4007.0000
LSE
10:08:44
50
4007.5000
LSE
10:09:14
66
4007.5000
LSE
10:09:14
150
4007.5000
LSE
10:09:14
50
4007.5000
LSE
10:09:14
50
4007.5000
LSE
10:09:14
33
4007.5000
LSE
10:09:14
150
4007.5000
LSE
10:09:14
160
4007.5000
LSE
10:09:14
50
4007.5000
LSE
10:09:14
50
4007.5000
LSE
10:09:14
50
4007.5000
LSE
10:09:14
50
4007.5000
LSE
10:09:14
67
4007.0000
LSE
10:09:15
328
4007.0000
LSE
10:09:15
67
4007.0000
LSE
10:09:15
441
4006.5000
LSE
10:09:22
530
4005.5000
LSE
10:09:38
280
4006.5000
LSE
10:11:06
24
4006.5000
LSE
10:11:06
111
4006.5000
LSE
10:11:06
43
4006.5000
LSE
10:11:06
100
4006.5000
LSE
10:11:46
202
4006.5000
LSE
10:11:46
479
4007.0000
LSE
10:11:46
202
4006.5000
LSE
10:12:03
329
4006.0000
LSE
10:13:10
173
4006.0000
LSE
10:13:10
42
4005.5000
LSE
10:14:05
47
4005.5000
LSE
10:14:05
121
4005.5000
LSE
10:14:05
230
4005.5000
LSE
10:14:05
455
4006.0000
LSE
10:14:39
112
4005.0000
LSE
10:17:33
49
4005.0000
LSE
10:17:33
64
4005.5000
LSE
10:17:33
381
4005.5000
LSE
10:17:33
533
4005.5000
LSE
10:17:33
92
4004.5000
LSE
10:17:34
148
4004.5000
LSE
10:17:34
284
4004.5000
LSE
10:18:00
110
4004.5000
LSE
10:20:03
150
4004.5000
LSE
10:20:03
180
4004.5000
LSE
10:20:03
50
4004.5000
LSE
10:20:03
50
4004.5000
LSE
10:20:03
519
4004.5000
LSE
10:20:03
485
4002.0000
LSE
10:21:01
208
4003.0000
LSE
10:22:23
202
4003.0000
LSE
10:22:23
66
4003.0000
LSE
10:22:23
456
4003.5000
LSE
10:23:33
252
4005.5000
LSE
10:24:49
253
4005.5000
LSE
10:24:49
300
4006.5000
LSE
10:26:02
206
4006.5000
LSE
10:26:02
484
4006.0000
LSE
10:26:03
519
4008.5000
LSE
10:29:38
50
4008.0000
LSE
10:29:45
445
4008.0000
LSE
10:29:45
81
4008.0000
LSE
10:29:45
199
4007.5000
LSE
10:29:55
250
4007.5000
LSE
10:29:55
67
4007.5000
LSE
10:30:53
30
4007.5000
LSE
10:30:53
374
4007.5000
LSE
10:31:01
482
4010.5000
LSE
10:33:06
40
4010.5000
LSE
10:33:06
83
4010.5000
LSE
10:33:29
300
4010.5000
LSE
10:33:29
109
4010.5000
LSE
10:33:29
534
4010.0000
LSE
10:34:03
442
4010.5000
LSE
10:34:03
463
4010.5000
LSE
10:37:35
437
4010.5000
LSE
10:37:35
462
4011.0000
LSE
10:39:28
604
4011.0000
LSE
10:40:11
116
4010.5000
LSE
10:40:20
97
4010.5000
LSE
10:40:20
90
4010.5000
LSE
10:40:20
194
4010.5000
LSE
10:40:20
360
4010.5000
LSE
10:40:20
151
4010.5000
LSE
10:40:20
10
4011.0000
LSE
10:42:04
100
4011.0000
LSE
10:42:04
216
4011.0000
LSE
10:42:04
122
4011.0000
LSE
10:42:04
10
4011.0000
LSE
10:42:04
265
4011.0000
LSE
10:42:04
111
4011.0000
LSE
10:42:04
64
4011.0000
LSE
10:42:04
19
4011.0000
LSE
10:42:04
59
4010.5000
LSE
10:42:49
24
4010.5000
LSE
10:44:13
121
4010.5000
LSE
10:44:13
302
4010.5000
LSE
10:44:13
502
4010.0000
LSE
10:44:34
100
4010.0000
LSE
10:44:58
171
4010.0000
LSE
10:44:58
9
4010.0000
LSE
10:44:58
182
4010.0000
LSE
10:45:16
190
4009.5000
LSE
10:46:45
267
4009.5000
LSE
10:46:45
404
4008.5000
LSE
10:47:14
67
4008.5000
LSE
10:47:14
500
4009.0000
LSE
10:49:31
227
4008.5000
LSE
10:49:39
53
4008.5000
LSE
10:49:40
38
4008.5000
LSE
10:49:49
44
4008.5000
LSE
10:50:01
68
4008.5000
LSE
10:50:03
27
4008.5000
LSE
10:50:03
62
4009.5000
LSE
10:51:28
130
4009.5000
LSE
10:51:28
292
4009.5000
LSE
10:51:28
502
4010.0000
LSE
10:53:28
25
4010.0000
LSE
10:53:28
539
4009.5000
LSE
10:53:54
221
4010.0000
LSE
10:54:14
316
4010.0000
LSE
10:54:14
33
4009.0000
LSE
10:54:22
415
4009.0000
LSE
10:54:22
442
4008.5000
LSE
10:55:39
86
4009.5000
LSE
10:55:59
416
4009.5000
LSE
10:56:00
478
4008.0000
LSE
10:56:23
478
4007.0000
LSE
10:56:34
445
4006.5000
LSE
10:57:00
151
4007.5000
LSE
10:58:28
131
4007.5000
LSE
10:58:28
179
4007.5000
LSE
10:58:28
353
4008.5000
LSE
10:59:28
90
4008.5000
LSE
10:59:28
47
4008.0000
LSE
11:00:06
427
4008.0000
LSE
11:00:06
71
4008.0000
LSE
11:00:06
389
4007.5000
LSE
11:00:12
87
4007.5000
LSE
11:00:12
495
4005.0000
LSE
11:01:59
3
4005.0000
LSE
11:01:59
58
4005.0000
LSE
11:02:39
232
4005.0000
LSE
11:02:39
3
4005.0000
LSE
11:02:39
30
4005.0000
LSE
11:02:39
202
4005.0000
LSE
11:02:40
96
4005.5000
LSE
11:03:44
164
4005.5000
LSE
11:03:44
9
4005.5000
LSE
11:03:44
88
4005.5000
LSE
11:03:46
88
4005.5000
LSE
11:03:46
40
4005.5000
LSE
11:03:46
442
4005.0000
LSE
11:06:29
19
4004.0000
LSE
11:06:56
493
4004.0000
LSE
11:06:56
19
4004.0000
LSE
11:06:56
248
4004.5000
LSE
11:06:56
93
4004.5000
LSE
11:06:56
200
4004.5000
LSE
11:06:56
243
4006.0000
LSE
11:08:27
516
4006.0000
LSE
11:08:27
90
4006.0000
LSE
11:08:28
90
4006.0000
LSE
11:08:29
21
4006.0000
LSE
11:08:29
5
4006.0000
LSE
11:08:32
93
4006.0000
LSE
11:08:32
482
4005.5000
LSE
11:10:18
535
4002.0000
LSE
11:11:58
63
4002.0000
LSE
11:12:37
62
4002.0000
LSE
11:12:37
366
4003.0000
LSE
11:14:11
119
4003.0000
LSE
11:14:11
394
4002.5000
LSE
11:14:17
75
4002.5000
LSE
11:14:17
360
4002.5000
LSE
11:16:32
18
4002.5000
LSE
11:16:32
133
4002.5000
LSE
11:16:32
169
4002.0000
LSE
11:16:50
306
4002.0000
LSE
11:16:50
50
4001.0000
LSE
11:17:38
518
4001.5000
LSE
11:17:38
74
4000.0000
LSE
11:19:52
63
4000.0000
LSE
11:20:03
283
4000.0000
LSE
11:20:41
63
4000.0000
LSE
11:20:41
270
3999.5000
LSE
11:21:23
17
3999.5000
LSE
11:21:23
96
3999.5000
LSE
11:21:23
341
3999.5000
LSE
11:21:23
84
3999.5000
LSE
11:21:23
217
3999.5000
LSE
11:21:25
88
3999.5000
LSE
11:22:00
36
4001.0000
LSE
11:23:42
477
4001.0000
LSE
11:23:42
45
4001.0000
LSE
11:24:26
492
4001.0000
LSE
11:24:27
477
4001.5000
LSE
11:25:14
230
4002.0000
LSE
11:27:39
250
4002.0000
LSE
11:27:39
150
4001.5000
LSE
11:30:01
50
4001.5000
LSE
11:30:01
133
4001.5000
LSE
11:30:01
210
4001.5000
LSE
11:30:01
282
4001.5000
LSE
11:30:01
205
4001.5000
LSE
11:30:01
297
4001.0000
LSE
11:31:20
152
4001.0000
LSE
11:31:20
83
4000.0000
LSE
11:31:36
298
4000.0000
LSE
11:31:36
143
4000.0000
LSE
11:31:36
507
3998.0000
LSE
11:32:50
113
3996.0000
LSE
11:34:48
250
3996.0000
LSE
11:34:59
75
3996.0000
LSE
11:35:01
69
3996.0000
LSE
11:35:02
40
3996.0000
LSE
11:37:13
289
3996.0000
LSE
11:37:13
196
3996.0000
LSE
11:37:13
7
3995.5000
LSE
11:37:40
208
3995.5000
LSE
11:37:40
176
3995.5000
LSE
11:38:03
144
3995.5000
LSE
11:38:03
39
3995.5000
LSE
11:39:16
485
3995.5000
LSE
11:39:16
410
3995.0000
LSE
11:39:52
120
3995.0000
LSE
11:39:52
150
3995.5000
LSE
11:44:55
120
3995.5000
LSE
11:44:55
361
3995.0000
LSE
11:45:19
131
3995.0000
LSE
11:45:19
3
3995.5000
LSE
11:46:20
50
3995.5000
LSE
11:46:20
50
3995.5000
LSE
11:46:20
150
3995.5000
LSE
11:46:20
50
3995.5000
LSE
11:46:20
21
3995.5000
LSE
11:46:20
50
3995.5000
LSE
11:46:20
197
3995.5000
LSE
11:46:20
677
3996.0000
LSE
11:46:20
105
3995.0000
LSE
11:47:11
130
3995.0000
LSE
11:47:11
99
3995.0000
LSE
11:47:11
196
3995.0000
LSE
11:47:11
532
3995.0000
LSE
11:47:39
448
3995.0000
LSE
11:49:37
526
3995.5000
LSE
11:50:52
505
3994.0000
LSE
11:52:40
511
3994.5000
LSE
11:53:27
533
3994.5000
LSE
11:53:27
90
3993.5000
LSE
11:56:08
382
3993.5000
LSE
11:56:08
128
3993.5000
LSE
11:56:49
180
3993.5000
LSE
11:56:49
50
3993.5000
LSE
11:56:49
50
3993.5000
LSE
11:56:49
50
3993.5000
LSE
11:56:49
50
3993.5000
LSE
11:56:49
79
3993.5000
LSE
11:56:49
120
3993.5000
LSE
11:56:49
278
3993.5000
LSE
11:56:49
318
3993.0000
LSE
11:57:26
119
3993.0000
LSE
11:57:26
235
3992.5000
LSE
11:57:30
108
3992.5000
LSE
11:57:30
114
3992.5000
LSE
11:57:30
200
3991.5000
LSE
11:57:54
135
3991.5000
LSE
11:57:54
150
3991.5000
LSE
11:57:54
35
3991.5000
LSE
11:57:54
390
3991.5000
LSE
11:57:54
35
3991.5000
LSE
11:57:54
104
3991.0000
LSE
11:59:04
362
3991.0000
LSE
11:59:04
539
3993.5000
LSE
12:00:52
457
3993.5000
LSE
12:00:52
52
3993.5000
LSE
12:00:52
470
3993.5000
LSE
12:01:55
45
3993.5000
LSE
12:01:55
104
3993.5000
LSE
12:02:44
123
3993.5000
LSE
12:02:44
50
3993.5000
LSE
12:02:44
150
3993.5000
LSE
12:02:44
50
3993.5000
LSE
12:02:44
50
3993.5000
LSE
12:02:44
480
3993.5000
LSE
12:02:44
542
3993.5000
LSE
12:02:44
90
3991.5000
LSE
12:03:24
13
3991.5000
LSE
12:03:24
205
3991.5000
LSE
12:03:24
234
3991.5000
LSE
12:04:09
237
3991.5000
LSE
12:04:09
216
3991.5000
LSE
12:04:09
159
3991.5000
LSE
12:05:06
50
3991.5000
LSE
12:05:06
50
3991.5000
LSE
12:05:06
50
3991.5000
LSE
12:05:06
150
3991.5000
LSE
12:05:06
180
3991.5000
LSE
12:05:06
50
3991.5000
LSE
12:05:06
190
3991.5000
LSE
12:05:06
50
3991.5000
LSE
12:05:06
304
3991.5000
LSE
12:05:06
203
3991.5000
LSE
12:05:06
444
3992.5000
LSE
12:07:53
96
3992.5000
LSE
12:07:53
258
3993.0000
LSE
12:09:05
282
3993.0000
LSE
12:09:05
188
3993.0000
LSE
12:09:05
273
3993.0000
LSE
12:09:05
176
3992.5000
LSE
12:09:15
347
3992.5000
LSE
12:09:15
541
3991.5000
LSE
12:09:59
447
3991.0000
LSE
12:11:52
93
3991.0000
LSE
12:11:52
446
3991.0000
LSE
12:11:52
337
3990.5000
LSE
12:13:42
111
3990.5000
LSE
12:13:42
67
3990.5000
LSE
12:13:42
7
3990.5000
LSE
12:13:42
197
3990.5000
LSE
12:14:52
145
3990.5000
LSE
12:14:52
185
3990.5000
LSE
12:14:52
85
3990.5000
LSE
12:14:52
351
3990.5000
LSE
12:14:52
90
3990.5000
LSE
12:14:52
358
3991.5000
LSE
12:15:47
157
3991.5000
LSE
12:15:47
113
3992.0000
LSE
12:16:56
316
3992.0000
LSE
12:16:56
149
3993.5000
LSE
12:21:05
167
3993.5000
LSE
12:21:05
318
3993.5000
LSE
12:21:05
75
3994.5000
LSE
12:21:59
100
3994.5000
LSE
12:21:59
539
3994.0000
LSE
12:22:31
442
3994.0000
LSE
12:22:31
469
3994.0000
LSE
12:22:31
6
3994.0000
LSE
12:22:31
412
3994.5000
LSE
12:23:15
101
3994.5000
LSE
12:23:15
158
3995.0000
LSE
12:23:15
323
3995.0000
LSE
12:23:15
498
3995.0000
LSE
12:23:15
33
3995.0000
LSE
12:23:15
63
3995.0000
LSE
12:26:37
327
3994.0000
LSE
12:27:26
542
3995.0000
LSE
12:27:26
417
3995.0000
LSE
12:27:26
484
3995.0000
LSE
12:27:26
527
3994.0000
LSE
12:27:29
171
3994.0000
LSE
12:27:29
336
3993.5000
LSE
12:27:36
492
3992.5000
LSE
12:28:08
137
3993.5000
LSE
12:28:08
441
3992.0000
LSE
12:28:32
55
3992.0000
LSE
12:28:32
123
3991.5000
LSE
12:29:02
59
3991.5000
LSE
12:29:02
213
3991.5000
LSE
12:29:02
99
3991.5000
LSE
12:29:02
461
3991.5000
LSE
12:29:10
52
3991.5000
LSE
12:29:10
17
3990.5000
LSE
12:31:46
50
3990.5000
LSE
12:31:46
150
3990.5000
LSE
12:31:46
220
3990.5000
LSE
12:31:46
50
3990.5000
LSE
12:31:46
531
3990.5000
LSE
12:31:46
554
3990.5000
LSE
12:31:46
438
3990.0000
LSE
12:31:49
477
3988.5000
LSE
12:33:25
510
3988.5000
LSE
12:33:25
515
3990.0000
LSE
12:34:44
356
3990.5000
LSE
12:35:56
325
3991.0000
LSE
12:36:46
8
3991.0000
LSE
12:36:46
64
3991.0000
LSE
12:36:46
157
3991.0000
LSE
12:36:46
258
3991.0000
LSE
12:36:46
202
3991.0000
LSE
12:36:46
239
3991.0000
LSE
12:36:46
68
3991.0000
LSE
12:36:46
382
3991.0000
LSE
12:36:46
171
3991.0000
LSE
12:36:48
342
3991.0000
LSE
12:36:48
3
3991.0000
LSE
12:36:48
192
3991.0000
LSE
12:36:48
121
3990.0000
LSE
12:39:59
446
3990.0000
LSE
12:39:59
378
3990.0000
LSE
12:39:59
336
3990.5000
LSE
12:41:12
167
3990.5000
LSE
12:41:12
479
3990.0000
LSE
12:41:15
65
3990.0000
LSE
12:41:15
227
3989.5000
LSE
12:41:26
93
3989.5000
LSE
12:41:26
85
3989.5000
LSE
12:41:26
52
3989.5000
LSE
12:41:26
150
3987.5000
LSE
12:43:53
140
3987.5000
LSE
12:43:53
104
3987.5000
LSE
12:43:53
305
3987.5000
LSE
12:43:53
32
3987.5000
LSE
12:43:53
193
3987.5000
LSE
12:44:11
203
3987.5000
LSE
12:44:11
48
3987.5000
LSE
12:44:33
116
3987.5000
LSE
12:44:33
172
3987.5000
LSE
12:44:33
495
3987.0000
LSE
12:45:03
483
3985.5000
LSE
12:47:05
167
3985.5000
LSE
12:47:05
290
3985.5000
LSE
12:47:05
184
3985.0000
LSE
12:47:33
306
3985.0000
LSE
12:47:33
294
3984.0000
LSE
12:48:09
133
3984.0000
LSE
12:48:09
539
3984.0000
LSE
12:48:09
40
3984.0000
LSE
12:48:09
48
3985.5000
LSE
12:50:09
150
3985.5000
LSE
12:50:09
185
3985.5000
LSE
12:50:09
189
3986.5000
LSE
12:50:45
188
3988.0000
LSE
12:51:49
205
3988.0000
LSE
12:51:59
75
3988.0000
LSE
12:51:59
188
3988.0000
LSE
12:51:59
130
3988.0000
LSE
12:51:59
212
3988.0000
LSE
12:52:09
118
3988.0000
LSE
12:52:09
160
3988.0000
LSE
12:52:09
200
3988.0000
LSE
12:52:09
126
3987.5000
LSE
12:52:36
230
3987.5000
LSE
12:52:36
50
3987.5000
LSE
12:52:36
50
3987.5000
LSE
12:52:36
50
3987.5000
LSE
12:52:36
440
3987.5000
LSE
12:52:36
315
3987.5000
LSE
12:52:36
276
3987.5000
LSE
12:52:36
523
3987.0000
LSE
12:53:46
83
3987.0000
LSE
12:53:46
438
3987.0000
LSE
12:53:46
438
3987.5000
LSE
12:55:00
438
3987.5000
LSE
12:55:00
66
3987.0000
LSE
12:55:10
472
3987.0000
LSE
12:55:10
444
3987.0000
LSE
12:55:10
180
3985.5000
LSE
12:57:03
170
3985.5000
LSE
12:57:03
150
3985.5000
LSE
12:57:03
35
3985.5000
LSE
12:57:03
545
3985.5000
LSE
12:57:03
503
3985.5000
LSE
12:57:03
468
3986.0000
LSE
12:59:01
479
3986.0000
LSE
12:59:01
269
3986.0000
LSE
12:59:09
45
3985.0000
LSE
12:59:20
50
3985.0000
LSE
12:59:20
150
3985.0000
LSE
12:59:20
220
3985.0000
LSE
12:59:20
295
3985.5000
LSE
12:59:20
451
3985.5000
LSE
12:59:20
203
3985.5000
LSE
12:59:20
505
3984.5000
LSE
12:59:35
25
3984.5000
LSE
12:59:35
63
3985.0000
LSE
13:00:44
448
3985.0000
LSE
13:00:44
525
3985.0000
LSE
13:00:44
239
3985.5000
LSE
13:01:28
239
3985.5000
LSE
13:01:28
253
3985.5000
LSE
13:01:28
116
3985.5000
LSE
13:01:28
239
3985.5000
LSE
13:01:30
266
3985.5000
LSE
13:01:30
118
3985.5000
LSE
13:01:39
224
3985.5000
LSE
13:01:39
143
3985.5000
LSE
13:01:39
450
3985.0000
LSE
13:02:24
512
3985.0000
LSE
13:02:24
437
3984.5000
LSE
13:02:25
486
3984.5000
LSE
13:02:25
2
3984.0000
LSE
13:02:26
512
3984.0000
LSE
13:02:26
412
3984.0000
LSE
13:02:30
87
3984.0000
LSE
13:02:30
530
3984.0000
LSE
13:04:01
460
3984.0000
LSE
13:04:01
460
3984.0000
LSE
13:04:37
513
3984.0000
LSE
13:04:37
467
3984.5000
LSE
13:04:37
540
3983.5000
LSE
13:04:43
456
3983.5000
LSE
13:04:43
212
3983.5000
LSE
13:05:22
268
3984.5000
LSE
13:07:09
150
3984.5000
LSE
13:07:09
21
3984.5000
LSE
13:07:09
489
3984.5000
LSE
13:07:09
98
3984.5000
LSE
13:07:09
388
3984.5000
LSE
13:07:09
208
3983.5000
LSE
13:08:10
293
3983.5000
LSE
13:08:10
25
3983.5000
LSE
13:08:10
441
3983.0000
LSE
13:08:28
162
3984.0000
LSE
13:10:49
276
3984.0000
LSE
13:10:49
539
3984.0000
LSE
13:10:49
4
3984.0000
LSE
13:10:49
50
3984.5000
LSE
13:12:34
79
3984.5000
LSE
13:12:34
150
3984.5000
LSE
13:12:34
50
3984.5000
LSE
13:12:34
160
3984.5000
LSE
13:12:34
50
3984.5000
LSE
13:12:34
457
3984.5000
LSE
13:12:34
475
3984.5000
LSE
13:12:34
487
3984.0000
LSE
13:12:38
155
3984.5000
LSE
13:15:19
150
3984.5000
LSE
13:15:19
207
3984.5000
LSE
13:15:19
501
3984.0000
LSE
13:15:21
503
3984.0000
LSE
13:15:21
415
3983.5000
LSE
13:15:35
100
3983.5000
LSE
13:15:35
76
3983.5000
LSE
13:16:28
344
3984.0000
LSE
13:17:23
24
3984.0000
LSE
13:17:23
107
3984.0000
LSE
13:17:23
50
3983.5000
LSE
13:18:54
200
3983.5000
LSE
13:18:54
18
3983.5000
LSE
13:18:54
230
3983.5000
LSE
13:18:54
520
3983.5000
LSE
13:18:54
385
3983.5000
LSE
13:18:54
142
3983.5000
LSE
13:18:54
78
3983.5000
LSE
13:18:54
268
3983.5000
LSE
13:18:54
118
3983.5000
LSE
13:18:54
457
3983.0000
LSE
13:20:17
465
3983.0000
LSE
13:20:17
150
3984.5000
LSE
13:22:05
180
3984.5000
LSE
13:22:05
233
3984.5000
LSE
13:22:05
224
3984.5000
LSE
13:22:05
180
3984.5000
LSE
13:22:05
431
3984.0000
LSE
13:22:08
34
3984.0000
LSE
13:22:08
442
3984.0000
LSE
13:22:08
507
3984.0000
LSE
13:22:08
299
3984.0000
LSE
13:22:43
64
3984.0000
LSE
13:22:43
478
3984.0000
LSE
13:22:43
22
3984.0000
LSE
13:22:43
390
3984.0000
LSE
13:22:43
84
3984.0000
LSE
13:22:43
30
3984.0000
LSE
13:22:43
88
3984.0000
LSE
13:23:06
210
3984.0000
LSE
13:23:06
31
3984.0000
LSE
13:23:06
150
3984.0000
LSE
13:23:06
195
3984.0000
LSE
13:23:06
464
3984.0000
LSE
13:23:06
473
3984.0000
LSE
13:23:39
441
3984.0000
LSE
13:23:39
451
3983.0000
LSE
13:24:39
460
3983.0000
LSE
13:24:39
50
3982.5000
LSE
13:24:41
50
3982.5000
LSE
13:24:41
150
3982.5000
LSE
13:24:41
49
3982.5000
LSE
13:24:41
226
3982.5000
LSE
13:24:41
539
3982.5000
LSE
13:24:41
467
3984.5000
LSE
13:27:15
5
3984.5000
LSE
13:27:15
184
3984.5000
LSE
13:27:15
255
3984.5000
LSE
13:27:15
140
3984.5000
LSE
13:27:15
118
3984.5000
LSE
13:27:39
88
3984.5000
LSE
13:27:39
140
3984.5000
LSE
13:27:39
316
3984.0000
LSE
13:27:54
165
3984.0000
LSE
13:27:54
507
3984.0000
LSE
13:27:54
50
3984.5000
LSE
13:29:22
150
3984.5000
LSE
13:29:22
283
3984.5000
LSE
13:29:22
57
3984.5000
LSE
13:29:22
506
3984.5000
LSE
13:29:22
437
3984.5000
LSE
13:29:22
103
3984.0000
LSE
13:29:52
38
3984.0000
LSE
13:29:52
48
3984.0000
LSE
13:29:52
288
3984.0000
LSE
13:29:52
438
3984.0000
LSE
13:29:52
437
3984.5000
LSE
13:31:13
32
3984.5000
LSE
13:31:13
118
3984.5000
LSE
13:31:13
238
3984.5000
LSE
13:31:13
82
3984.5000
LSE
13:31:13
153
3984.5000
LSE
13:31:13
150
3984.5000
LSE
13:31:13
153
3984.5000
LSE
13:31:13
544
3984.5000
LSE
13:31:13
486
3984.5000
LSE
13:31:13
452
3984.5000
LSE
13:31:13
190
3984.0000
LSE
13:31:14
150
3984.0000
LSE
13:31:14
114
3984.0000
LSE
13:31:14
139
3984.0000
LSE
13:32:00
359
3984.0000
LSE
13:32:00
481
3983.5000
LSE
13:32:42
483
3985.0000
LSE
13:34:38
30
3985.0000
LSE
13:34:38
414
3985.0000
LSE
13:34:38
49
3985.0000
LSE
13:34:38
405
3985.0000
LSE
13:34:38
66
3985.0000
LSE
13:34:38
106
3985.0000
LSE
13:34:38
533
3985.5000
LSE
13:35:15
540
3985.5000
LSE
13:35:15
29
3985.5000
LSE
13:35:48
50
3985.5000
LSE
13:35:48
50
3985.5000
LSE
13:35:48
50
3985.5000
LSE
13:35:48
50
3985.5000
LSE
13:35:48
235
3985.5000
LSE
13:35:48
532
3985.0000
LSE
13:35:48
50
3985.5000
LSE
13:35:48
446
3984.5000
LSE
13:35:56
530
3984.5000
LSE
13:35:56
230
3984.5000
LSE
13:37:20
82
3985.5000
LSE
13:38:19
134
3985.5000
LSE
13:38:19
150
3985.5000
LSE
13:38:19
266
3985.5000
LSE
13:38:19
449
3985.5000
LSE
13:38:19
520
3985.5000
LSE
13:38:21
139
3985.5000
LSE
13:38:21
150
3985.5000
LSE
13:38:21
258
3985.5000
LSE
13:38:21
487
3985.0000
LSE
13:39:06
431
3985.0000
LSE
13:39:06
65
3985.0000
LSE
13:39:06
527
3985.0000
LSE
13:39:06
502
3985.5000
LSE
13:40:23
444
3985.5000
LSE
13:40:23
556
3985.5000
LSE
13:40:23
481
3984.5000
LSE
13:40:29
115
3984.5000
LSE
13:41:06
150
3984.5000
LSE
13:41:06
210
3984.5000
LSE
13:41:06
452
3984.5000
LSE
13:41:06
18
3984.5000
LSE
13:41:06
330
3984.5000
LSE
13:41:06
116
3984.5000
LSE
13:41:06
150
3985.0000
LSE
13:42:32
79
3985.0000
LSE
13:42:32
256
3985.0000
LSE
13:42:32
521
3984.5000
LSE
13:42:36
320
3984.5000
LSE
13:42:36
121
3984.5000
LSE
13:42:36
3
3984.5000
LSE
13:42:36
471
3984.5000
LSE
13:42:36
280
3984.5000
LSE
13:44:50
280
3984.5000
LSE
13:44:50
143
3984.5000
LSE
13:44:50
280
3984.5000
LSE
13:44:50
12
3984.5000
LSE
13:44:50
95
3984.5000
LSE
13:44:50
342
3986.5000
LSE
13:46:03
1
3987.0000
LSE
13:46:33
647
3987.0000
LSE
13:46:33
497
3987.0000
LSE
13:46:33
89
3987.0000
LSE
13:46:33
246
3987.0000
LSE
13:46:33
186
3987.0000
LSE
13:46:33
51
3987.5000
LSE
13:47:09
343
3987.5000
LSE
13:47:09
485
3987.5000
LSE
13:47:21
491
3987.5000
LSE
13:47:21
95
3987.5000
LSE
13:47:21
3
3987.5000
LSE
13:47:21
459
3989.0000
LSE
13:48:22
490
3989.0000
LSE
13:48:22
530
3989.0000
LSE
13:48:22
514
3989.0000
LSE
13:48:57
483
3989.0000
LSE
13:48:57
150
3990.0000
LSE
13:50:30
127
3990.0000
LSE
13:50:30
125
3990.0000
LSE
13:50:30
50
3990.0000
LSE
13:50:30
144
3990.0000
LSE
13:50:30
144
3990.0000
LSE
13:50:30
144
3990.0000
LSE
13:50:30
235
3990.0000
LSE
13:50:30
52
3990.0000
LSE
13:50:30
235
3990.0000
LSE
13:50:30
150
3990.0000
LSE
13:50:30
530
3990.0000
LSE
13:50:30
12
3995.0000
LSE
13:52:24
505
3995.0000
LSE
13:52:24
314
3994.0000
LSE
13:52:26
231
3994.0000
LSE
13:52:26
494
3994.5000
LSE
13:52:26
535
3994.5000
LSE
13:52:26
508
3994.5000
LSE
13:52:58
531
3994.5000
LSE
13:52:58
303
3994.0000
LSE
13:53:26
239
3994.0000
LSE
13:53:26
217
3994.0000
LSE
13:55:11
227
3994.5000
LSE
13:55:11
504
3994.5000
LSE
13:55:11
469
3994.5000
LSE
13:55:11
504
3993.5000
LSE
13:55:29
192
3991.0000
LSE
13:56:07
150
3991.0000
LSE
13:56:07
50
3991.0000
LSE
13:56:07
199
3991.0000
LSE
13:56:07
50
3991.0000
LSE
13:56:07
50
3991.0000
LSE
13:56:07
208
3990.0000
LSE
13:56:08
527
3990.0000
LSE
13:56:08
34
3990.0000
LSE
13:56:10
513
3990.0000
LSE
13:56:10
237
3990.0000
LSE
13:56:10
444
3990.0000
LSE
13:56:10
465
3990.0000
LSE
13:56:10
234
3990.0000
LSE
13:56:10
76
3990.0000
LSE
13:57:32
50
3990.0000
LSE
13:57:32
315
3990.0000
LSE
13:57:32
520
3990.0000
LSE
13:57:32
222
3990.0000
LSE
13:57:32
283
3990.0000
LSE
13:57:32
14
3990.0000
LSE
13:57:32
242
3990.0000
LSE
13:57:32
199
3990.0000
LSE
13:57:32
103
3990.5000
LSE
13:59:17
421
3990.5000
LSE
13:59:17
530
3990.5000
LSE
13:59:17
541
3990.0000
LSE
13:59:32
544
3990.0000
LSE
13:59:32
503
3990.0000
LSE
13:59:32
284
3989.0000
LSE
13:59:54
40
3989.0000
LSE
14:00:01
180
3989.0000
LSE
14:00:01
72
3989.0000
LSE
14:00:01
150
3988.5000
LSE
14:00:01
72
3988.5000
LSE
14:00:01
158
3989.0000
LSE
14:00:01
327
3989.0000
LSE
14:00:01
140
3989.0000
LSE
14:00:01
150
3992.5000
LSE
14:02:37
3
3992.5000
LSE
14:02:37
50
3993.0000
LSE
14:02:49
150
3993.0000
LSE
14:02:49
1
3993.0000
LSE
14:02:49
119
3993.0000
LSE
14:02:49
154
3992.5000
LSE
14:02:50
77
3992.5000
LSE
14:02:50
266
3992.5000
LSE
14:02:50
470
3992.5000
LSE
14:02:50
215
3992.0000
LSE
14:03:01
50
3992.0000
LSE
14:03:01
50
3992.0000
LSE
14:03:01
72
3992.0000
LSE
14:03:01
150
3992.0000
LSE
14:03:01
65
3992.0000
LSE
14:03:01
210
3992.0000
LSE
14:03:01
210
3992.0000
LSE
14:03:01
452
3992.0000
LSE
14:03:01
517
3992.0000
LSE
14:03:01
203
3993.0000
LSE
14:04:43
530
3993.5000
LSE
14:04:43
368
3993.5000
LSE
14:04:43
149
3993.5000
LSE
14:04:43
218
3992.5000
LSE
14:05:51
278
3992.5000
LSE
14:05:51
225
3993.0000
LSE
14:05:51
91
3993.0000
LSE
14:05:51
454
3993.0000
LSE
14:07:20
520
3993.0000
LSE
14:07:20
1
3994.5000
LSE
14:10:16
56
3994.5000
LSE
14:10:17
21
3994.5000
LSE
14:10:17
30
3994.5000
LSE
14:10:19
150
3995.0000
LSE
14:10:25
73
3995.0000
LSE
14:10:25
326
3995.0000
LSE
14:10:25
50
3995.0000
LSE
14:10:25
50
3995.0000
LSE
14:10:25
468
3994.5000
LSE
14:10:26
524
3994.5000
LSE
14:10:26
47
3994.5000
LSE
14:10:53
453
3994.5000
LSE
14:11:01
421
3994.5000
LSE
14:11:01
501
3994.0000
LSE
14:11:34
370
3993.5000
LSE
14:12:01
162
3993.5000
LSE
14:12:01
442
3992.5000
LSE
14:12:32
510
3992.5000
LSE
14:12:32
25
3992.0000
LSE
14:14:34
222
3992.5000
LSE
14:14:55
150
3992.5000
LSE
14:14:55
458
3992.5000
LSE
14:15:18
495
3992.5000
LSE
14:15:18
39
3992.5000
LSE
14:15:18
109
3991.5000
LSE
14:15:50
226
3991.5000
LSE
14:15:50
150
3991.5000
LSE
14:15:50
319
3991.5000
LSE
14:15:50
50
3991.5000
LSE
14:15:50
150
3991.5000
LSE
14:15:50
587
3991.5000
LSE
14:15:50
161
3993.0000
LSE
14:17:52
220
3993.0000
LSE
14:17:52
150
3993.0000
LSE
14:17:52
364
3993.0000
LSE
14:17:52
150
3993.0000
LSE
14:17:52
491
3993.0000
LSE
14:17:52
469
3992.5000
LSE
14:18:01
11
3992.5000
LSE
14:18:01
513
3992.0000
LSE
14:20:59
24
3992.0000
LSE
14:20:59
478
3992.0000
LSE
14:20:59
13
3992.5000
LSE
14:22:09
50
3992.5000
LSE
14:22:09
322
3992.5000
LSE
14:22:09
150
3992.5000
LSE
14:22:09
50
3992.5000
LSE
14:22:09
811
3992.5000
LSE
14:22:09
85
3992.0000
LSE
14:22:34
46
3992.0000
LSE
14:22:34
112
3992.0000
LSE
14:22:34
116
3992.0000
LSE
14:22:34
218
3992.0000
LSE
14:22:34
496
3993.5000
LSE
14:23:52
188
3993.5000
LSE
14:23:52
279
3993.5000
LSE
14:23:52
79
3995.5000
LSE
14:25:44
50
3995.5000
LSE
14:25:44
50
3995.5000
LSE
14:25:44
72
3995.5000
LSE
14:25:44
476
3995.0000
LSE
14:26:00
182
3995.0000
LSE
14:26:00
496
3995.0000
LSE
14:26:00
118
3995.0000
LSE
14:26:00
145
3995.0000
LSE
14:26:00
43
3995.0000
LSE
14:26:00
190
3994.0000
LSE
14:26:32
24
3994.0000
LSE
14:26:32
150
3994.0000
LSE
14:26:32
170
3994.0000
LSE
14:26:32
297
3994.5000
LSE
14:26:32
211
3994.5000
LSE
14:26:32
533
3994.5000
LSE
14:26:32
540
3993.5000
LSE
14:27:41
422
3993.5000
LSE
14:27:41
69
3993.5000
LSE
14:27:41
520
3993.0000
LSE
14:27:43
486
3992.0000
LSE
14:28:24
253
3991.5000
LSE
14:28:44
150
3991.5000
LSE
14:28:44
119
3991.5000
LSE
14:28:44
300
3991.0000
LSE
14:30:01
146
3991.0000
LSE
14:30:01
154
3991.0000
LSE
14:30:01
300
3991.0000
LSE
14:30:01
47
3991.0000
LSE
14:30:01
94
3991.0000
LSE
14:30:01
400
3991.0000
LSE
14:30:01
255
3991.0000
LSE
14:30:01
95
3991.0000
LSE
14:30:01
210
3991.0000
LSE
14:30:01
190
3991.0000
LSE
14:30:01
158
3991.0000
LSE
14:30:01
141
3991.0000
LSE
14:30:01
535
3991.0000
LSE
14:30:02
2
3991.0000
LSE
14:30:02
226
3990.0000
LSE
14:30:03
252
3990.0000
LSE
14:30:03
200
3990.0000
LSE
14:30:03
226
3990.0000
LSE
14:30:05
124
3990.0000
LSE
14:30:05
200
3990.0000
LSE
14:30:05
182
3990.0000
LSE
14:30:05
114
3990.0000
LSE
14:30:05
218
3990.0000
LSE
14:30:05
466
3991.5000
LSE
14:30:29
480
3991.5000
LSE
14:30:29
405
3991.0000
LSE
14:30:30
128
3991.0000
LSE
14:30:30
461
3992.0000
LSE
14:30:53
481
3992.0000
LSE
14:30:53
166
3991.5000
LSE
14:31:17
377
3991.5000
LSE
14:31:17
186
3992.0000
LSE
14:31:44
220
3992.0000
LSE
14:31:44
50
3992.0000
LSE
14:31:44
50
3992.0000
LSE
14:31:44
415
3992.0000
LSE
14:31:44
126
3992.0000
LSE
14:31:44
504
3992.0000
LSE
14:31:44
9
3994.0000
LSE
14:33:25
292
3994.0000
LSE
14:33:25
150
3994.0000
LSE
14:33:25
731
3994.0000
LSE
14:33:25
44
3994.0000
LSE
14:33:25
42
3994.0000
LSE
14:34:01
230
3994.5000
LSE
14:34:02
50
3994.5000
LSE
14:34:02
73
3994.5000
LSE
14:34:02
50
3994.5000
LSE
14:34:02
50
3994.5000
LSE
14:34:02
45
3994.5000
LSE
14:34:02
84
3994.5000
LSE
14:34:02
193
3994.5000
LSE
14:34:02
64
3994.5000
LSE
14:34:02
129
3994.5000
LSE
14:34:02
72
3994.0000
LSE
14:34:15
69
3994.0000
LSE
14:34:15
475
3994.0000
LSE
14:34:15
72
3994.0000
LSE
14:34:25
7
3994.5000
LSE
14:34:41
72
3994.0000
LSE
14:34:41
79
3994.5000
LSE
14:34:41
234
3995.5000
LSE
14:34:56
150
3995.5000
LSE
14:34:56
7
3995.0000
LSE
14:34:56
72
3994.5000
LSE
14:34:56
72
3994.5000
LSE
14:34:57
308
3992.5000
LSE
14:35:00
669
3993.0000
LSE
14:35:00
573
3993.0000
LSE
14:35:00
500
3993.5000
LSE
14:35:00
390
3994.5000
LSE
14:35:00
684
3994.5000
LSE
14:35:00
466
3994.5000
LSE
14:35:00
72
3992.0000
LSE
14:35:01
427
3992.0000
LSE
14:35:02
72
3991.0000
LSE
14:35:05
72
3991.0000
LSE
14:35:05
50
3991.5000
LSE
14:35:52
195
3991.5000
LSE
14:35:52
73
3991.5000
LSE
14:35:52
150
3991.5000
LSE
14:35:52
190
3991.5000
LSE
14:35:52
96
3991.5000
LSE
14:35:52
60
3991.5000
LSE
14:35:52
308
3991.5000
LSE
14:35:52
50
3991.0000
LSE
14:36:41
7
3990.5000
LSE
14:36:41
50
3991.0000
LSE
14:36:44
37
3991.0000
LSE
14:36:44
208
3991.0000
LSE
14:36:45
618
3990.5000
LSE
14:38:27
622
3990.5000
LSE
14:38:27
632
3990.5000
LSE
14:38:27
500
3990.5000
LSE
14:38:27
150
3991.0000
LSE
14:38:27
200
3990.0000
LSE
14:38:32
114
3990.0000
LSE
14:38:32
161
3990.0000
LSE
14:38:32
328
3990.0000
LSE
14:38:32
438
3990.0000
LSE
14:38:32
519
3990.0000
LSE
14:38:32
453
3990.0000
LSE
14:38:32
162
3990.0000
LSE
14:38:32
195
3990.0000
LSE
14:38:32
187
3990.0000
LSE
14:38:32
373
3990.0000
LSE
14:38:32
29
3990.0000
LSE
14:38:32
71
3990.0000
LSE
14:38:32
200
3990.0000
LSE
14:38:32
50
3990.5000
LSE
14:38:32
50
3990.5000
LSE
14:38:32
50
3990.5000
LSE
14:38:32
300
3990.5000
LSE
14:38:32
295
3990.5000
LSE
14:38:32
425
3990.0000
LSE
14:38:33
50
3990.0000
LSE
14:38:33
50
3990.0000
LSE
14:38:33
50
3990.0000
LSE
14:38:33
530
3990.0000
LSE
14:38:33
453
3990.0000
LSE
14:38:33
650
3990.0000
LSE
14:38:33
491
3990.0000
LSE
14:38:33
1385
3990.0000
LSE
14:38:33
527
3990.0000
LSE
14:38:33
491
3990.0000
LSE
14:38:33
512
3990.0000
LSE
14:38:33
542
3990.0000
LSE
14:38:33
458
3990.0000
LSE
14:38:33
445
3990.0000
LSE
14:38:33
473
3990.0000
LSE
14:38:33
450
3990.0000
LSE
14:38:33
396
3990.0000
LSE
14:38:33
48
3990.0000
LSE
14:38:33
533
3990.0000
LSE
14:38:33
138
3990.0000
LSE
14:38:33
545
3990.0000
LSE
14:38:33
513
3990.0000
LSE
14:38:33
529
3990.0000
LSE
14:38:33
4
3988.5000
LSE
14:38:34
20
3988.5000
LSE
14:38:34
40
3988.5000
LSE
14:38:34
40
3988.5000
LSE
14:38:34
20
3988.5000
LSE
14:38:34
20
3988.5000
LSE
14:38:34
50
3988.5000
LSE
14:38:34
100
3988.5000
LSE
14:38:34
188
3988.5000
LSE
14:38:34
300
3989.0000
LSE
14:38:34
145
3989.0000
LSE
14:38:34
534
3989.5000
LSE
14:38:34
525
3989.5000
LSE
14:38:34
524
3989.5000
LSE
14:38:34
76
3989.5000
LSE
14:38:34
3
3989.5000
LSE
14:38:34
41
3989.5000
LSE
14:38:34
330
3986.5000
LSE
14:39:06
177
3986.5000
LSE
14:39:06
431
3986.5000
LSE
14:39:06
107
3986.5000
LSE
14:39:06
116
3986.0000
LSE
14:39:12
363
3986.0000
LSE
14:39:12
486
3986.0000
LSE
14:39:12
669
3982.5000
LSE
14:40:25
439
3982.5000
LSE
14:40:25
485
3983.0000
LSE
14:40:58
273
3983.5000
LSE
14:41:26
75
3983.5000
LSE
14:41:26
270
3983.5000
LSE
14:41:26
270
3983.5000
LSE
14:41:26
53
3983.5000
LSE
14:41:26
76
3983.5000
LSE
14:41:26
489
3983.5000
LSE
14:41:26
3
3983.5000
LSE
14:41:26
41
3983.5000
LSE
14:41:26
160
3983.5000
LSE
14:41:26
268
3983.5000
LSE
14:41:26
458
3983.5000
LSE
14:41:26
397
3986.0000
LSE
14:43:01
135
3986.0000
LSE
14:43:01
320
3985.5000
LSE
14:43:05
479
3985.5000
LSE
14:43:05
485
3985.5000
LSE
14:43:05
21
3985.5000
LSE
14:43:05
173
3985.5000
LSE
14:43:05
133
3985.5000
LSE
14:43:05
411
3985.5000
LSE
14:43:05
453
3985.5000
LSE
14:43:39
50
3985.5000
LSE
14:43:39
506
3985.5000
LSE
14:43:40
485
3985.5000
LSE
14:43:40
444
3985.5000
LSE
14:43:40
38
3985.5000
LSE
14:43:40
132
3985.5000
LSE
14:44:16
468
3985.5000
LSE
14:44:16
498
3986.0000
LSE
14:44:16
328
3984.5000
LSE
14:44:17
523
3985.5000
LSE
14:44:17
335
3985.5000
LSE
14:44:17
475
3985.5000
LSE
14:45:04
500
3985.5000
LSE
14:45:04
531
3985.0000
LSE
14:45:05
147
3984.5000
LSE
14:45:06
402
3984.0000
LSE
14:45:16
50
3984.0000
LSE
14:45:16
462
3983.5000
LSE
14:46:22
240
3983.5000
LSE
14:46:22
199
3983.5000
LSE
14:46:22
18
3984.5000
LSE
14:46:44
496
3984.5000
LSE
14:46:44
119
3984.0000
LSE
14:47:01
297
3984.0000
LSE
14:47:01
68
3984.0000
LSE
14:47:01
473
3984.0000
LSE
14:47:01
453
3984.0000
LSE
14:47:01
113
3983.5000
LSE
14:47:05
63
3983.5000
LSE
14:47:05
130
3983.5000
LSE
14:47:21
520
3985.0000
LSE
14:47:58
507
3985.0000
LSE
14:48:21
411
3985.0000
LSE
14:48:21
472
3985.0000
LSE
14:48:21
81
3985.0000
LSE
14:48:21
79
3985.0000
LSE
14:48:21
114
3985.0000
LSE
14:48:48
321
3987.5000
LSE
14:49:36
73
3987.5000
LSE
14:49:37
50
3987.5000
LSE
14:49:37
50
3987.5000
LSE
14:49:37
50
3987.5000
LSE
14:49:37
33
3987.0000
LSE
14:49:37
160
3989.5000
LSE
14:50:09
160
3989.5000
LSE
14:50:09
353
3989.5000
LSE
14:50:09
117
3989.5000
LSE
14:50:09
178
3989.5000
LSE
14:50:13
281
3989.0000
LSE
14:50:32
190
3989.0000
LSE
14:50:32
631
3989.0000
LSE
14:50:32
464
3989.0000
LSE
14:50:32
642
3989.0000
LSE
14:50:32
131
3988.5000
LSE
14:51:12
147
3987.5000
LSE
14:51:23
20
3988.0000
LSE
14:51:23
456
3988.0000
LSE
14:51:23
44
3988.0000
LSE
14:51:23
314
3988.0000
LSE
14:51:23
180
3988.0000
LSE
14:51:23
483
3988.5000
LSE
14:51:23
406
3988.5000
LSE
14:51:23
545
3988.5000
LSE
14:51:23
455
3988.5000
LSE
14:51:23
69
3987.5000
LSE
14:51:25
419
3987.5000
LSE
14:51:25
428
3987.5000
LSE
14:51:25
49
3987.5000
LSE
14:51:25
277
3987.5000
LSE
14:51:25
70
3987.5000
LSE
14:51:25
54
3984.0000
LSE
14:51:44
39
3984.0000
LSE
14:51:44
451
3984.0000
LSE
14:51:51
383
3984.0000
LSE
14:51:51
24
3984.5000
LSE
14:52:56
500
3984.5000
LSE
14:52:56
442
3984.5000
LSE
14:52:56
13
3984.5000
LSE
14:52:56
472
3985.0000
LSE
14:52:56
388
3988.0000
LSE
14:54:42
67
3988.0000
LSE
14:54:42
447
3988.0000
LSE
14:54:42
102
3990.0000
LSE
14:55:19
500
3990.5000
LSE
14:55:27
247
3990.0000
LSE
14:55:27
483
3990.5000
LSE
14:55:51
120
3988.5000
LSE
14:56:03
491
3989.0000
LSE
14:56:03
34
3989.0000
LSE
14:56:03
437
3990.0000
LSE
14:56:03
559
3990.0000
LSE
14:56:03
421
3990.0000
LSE
14:56:03
165
3990.0000
LSE
14:56:03
559
3988.5000
LSE
14:56:09
524
3988.5000
LSE
14:56:09
22
3988.5000
LSE
14:56:09
100
3988.5000
LSE
14:56:15
37
3988.5000
LSE
14:56:15
263
3988.5000
LSE
14:56:15
21
3988.5000
LSE
14:56:15
211
3988.5000
LSE
14:56:15
89
3988.5000
LSE
14:56:15
300
3988.5000
LSE
14:56:15
279
3988.5000
LSE
14:56:15
362
3988.5000
LSE
14:56:21
359
3988.5000
LSE
14:56:21
230
3988.5000
LSE
14:56:44
44
3988.5000
LSE
14:56:44
230
3988.5000
LSE
14:56:44
330
3988.5000
LSE
14:56:44
12
3988.5000
LSE
14:56:44
137
3988.5000
LSE
14:56:44
184
3988.5000
LSE
14:56:44
13
3988.5000
LSE
14:56:44
525
3987.5000
LSE
14:57:46
23
3987.0000
LSE
14:57:54
276
3987.0000
LSE
14:57:54
63
3987.0000
LSE
14:57:54
171
3987.0000
LSE
14:57:56
496
3987.0000
LSE
14:57:56
476
3987.0000
LSE
14:57:56
86
3986.0000
LSE
14:58:21
426
3986.0000
LSE
14:58:21
143
3986.5000
LSE
14:59:19
181
3986.5000
LSE
14:59:19
150
3986.5000
LSE
14:59:19
523
3986.5000
LSE
14:59:19
523
3986.5000
LSE
14:59:19
187
3986.5000
LSE
14:59:19
323
3986.5000
LSE
14:59:19
350
3986.0000
LSE
15:00:18
145
3986.0000
LSE
15:00:18
454
3986.5000
LSE
15:00:18
476
3986.5000
LSE
15:00:18
120
3986.5000
LSE
15:00:18
422
3986.5000
LSE
15:00:18
465
3985.0000
LSE
15:00:21
15
3984.0000
LSE
15:01:40
104
3984.0000
LSE
15:01:40
76
3984.0000
LSE
15:01:40
23
3984.0000
LSE
15:01:40
540
3984.0000
LSE
15:01:40
307
3984.0000
LSE
15:01:40
544
3984.0000
LSE
15:01:40
12
3983.5000
LSE
15:01:43
321
3983.5000
LSE
15:01:43
138
3983.5000
LSE
15:01:43
12
3983.5000
LSE
15:01:43
230
3983.5000
LSE
15:01:43
230
3983.5000
LSE
15:01:43
510
3983.5000
LSE
15:01:43
27
3983.5000
LSE
15:01:43
463
3984.0000
LSE
15:03:07
653
3984.0000
LSE
15:03:07
52
3983.0000
LSE
15:03:11
291
3983.0000
LSE
15:03:11
164
3983.0000
LSE
15:03:11
461
3983.0000
LSE
15:03:11
37
3983.0000
LSE
15:03:11
534
3983.5000
LSE
15:03:11
298
3983.5000
LSE
15:03:11
244
3983.5000
LSE
15:03:11
490
3984.5000
LSE
15:05:13
450
3984.0000
LSE
15:05:22
495
3984.0000
LSE
15:05:22
547
3984.0000
LSE
15:05:22
482
3984.0000
LSE
15:05:22
467
3983.0000
LSE
15:05:24
539
3983.0000
LSE
15:05:24
544
3983.0000
LSE
15:05:24
472
3984.5000
LSE
15:06:50
490
3984.5000
LSE
15:06:50
41
3984.5000
LSE
15:06:50
474
3984.0000
LSE
15:07:24
724
3984.0000
LSE
15:07:24
473
3983.0000
LSE
15:07:28
507
3983.0000
LSE
15:07:28
165
3983.0000
LSE
15:07:28
184
3982.5000
LSE
15:07:30
276
3982.5000
LSE
15:07:30
443
3982.0000
LSE
15:08:48
233
3982.0000
LSE
15:08:48
147
3982.0000
LSE
15:08:48
49
3982.0000
LSE
15:08:48
44
3982.0000
LSE
15:08:48
45
3982.0000
LSE
15:08:48
309
3982.0000
LSE
15:08:48
140
3982.0000
LSE
15:08:48
503
3982.0000
LSE
15:08:48
449
3981.5000
LSE
15:08:52
478
3981.5000
LSE
15:08:52
41
3981.5000
LSE
15:09:28
499
3981.5000
LSE
15:09:28
413
3981.5000
LSE
15:09:28
41
3981.5000
LSE
15:09:28
528
3981.5000
LSE
15:10:20
50
3981.0000
LSE
15:10:25
50
3981.0000
LSE
15:10:25
73
3981.0000
LSE
15:10:25
321
3981.0000
LSE
15:10:25
454
3981.0000
LSE
15:10:25
513
3981.0000
LSE
15:10:25
483
3981.0000
LSE
15:10:25
104
3979.0000
LSE
15:11:21
460
3979.0000
LSE
15:11:21
530
3979.0000
LSE
15:11:21
302
3979.0000
LSE
15:11:21
42
3979.0000
LSE
15:11:21
471
3978.5000
LSE
15:11:22
3
3980.5000
LSE
15:13:12
66
3980.5000
LSE
15:13:12
216
3980.5000
LSE
15:13:12
691
3980.5000
LSE
15:13:12
493
3980.5000
LSE
15:13:12
104
3980.5000
LSE
15:13:12
71
3980.5000
LSE
15:13:12
485
3979.5000
LSE
15:13:21
618
3979.5000
LSE
15:13:21
480
3981.5000
LSE
15:14:32
405
3981.5000
LSE
15:14:32
122
3981.5000
LSE
15:14:32
458
3981.5000
LSE
15:14:32
321
3982.0000
LSE
15:14:59
462
3981.5000
LSE
15:15:01
400
3981.5000
LSE
15:15:01
467
3981.5000
LSE
15:15:01
238
3981.5000
LSE
15:15:01
82
3981.5000
LSE
15:15:01
124
3981.5000
LSE
15:15:01
476
3981.0000
LSE
15:15:04
495
3980.5000
LSE
15:15:10
504
3976.5000
LSE
15:16:03
534
3976.5000
LSE
15:16:03
213
3976.5000
LSE
15:16:03
290
3976.5000
LSE
15:16:03
440
3978.5000
LSE
15:17:19
51
3978.5000
LSE
15:17:19
470
3978.5000
LSE
15:17:19
28
3978.5000
LSE
15:17:19
150
3978.0000
LSE
15:17:32
50
3978.0000
LSE
15:17:32
50
3978.0000
LSE
15:17:32
50
3978.0000
LSE
15:17:32
73
3978.0000
LSE
15:17:32
42
3978.0000
LSE
15:18:17
511
3978.0000
LSE
15:18:17
393
3978.0000
LSE
15:18:17
296
3978.0000
LSE
15:18:17
109
3978.0000
LSE
15:18:17
148
3978.0000
LSE
15:18:17
562
3977.5000
LSE
15:18:29
132
3978.0000
LSE
15:18:45
513
3981.5000
LSE
15:20:04
51
3981.5000
LSE
15:20:04
568
3981.5000
LSE
15:20:04
27
3982.5000
LSE
15:20:29
150
3982.0000
LSE
15:20:29
300
3982.0000
LSE
15:20:29
532
3982.0000
LSE
15:20:29
891
3982.0000
LSE
15:20:29
450
3982.0000
LSE
15:20:29
95
3981.5000
LSE
15:20:40
190
3981.5000
LSE
15:20:40
190
3981.5000
LSE
15:20:40
444
3981.5000
LSE
15:20:40
318
3981.5000
LSE
15:20:40
146
3981.5000
LSE
15:20:40
464
3981.0000
LSE
15:21:06
371
3981.0000
LSE
15:21:06
146
3981.0000
LSE
15:21:06
423
3979.5000
LSE
15:21:33
117
3979.5000
LSE
15:21:33
230
3981.5000
LSE
15:23:39
218
3981.5000
LSE
15:23:39
524
3981.0000
LSE
15:24:16
505
3981.0000
LSE
15:24:16
491
3981.0000
LSE
15:24:16
783
3980.5000
LSE
15:24:36
392
3980.5000
LSE
15:24:36
62
3980.5000
LSE
15:24:36
523
3980.5000
LSE
15:24:36
533
3980.0000
LSE
15:25:13
492
3980.0000
LSE
15:25:13
113
3979.0000
LSE
15:25:25
518
3979.0000
LSE
15:25:28
58
3979.0000
LSE
15:25:28
350
3979.0000
LSE
15:25:28
201
3978.0000
LSE
15:25:47
60
3978.0000
LSE
15:25:47
34
3978.0000
LSE
15:25:49
200
3978.0000
LSE
15:25:49
7
3978.0000
LSE
15:25:49
103
3978.5000
LSE
15:26:46
150
3978.5000
LSE
15:26:58
149
3978.5000
LSE
15:27:10
73
3978.5000
LSE
15:27:23
73
3978.5000
LSE
15:27:23
92
3978.5000
LSE
15:27:25
144
3978.5000
LSE
15:27:34
140
3978.5000
LSE
15:27:56
175
3980.0000
LSE
15:28:13
1
3980.0000
LSE
15:28:13
83
3978.0000
LSE
15:28:24
50
3978.0000
LSE
15:28:24
291
3978.0000
LSE
15:28:24
73
3978.0000
LSE
15:28:24
493
3978.5000
LSE
15:28:24
561
3978.5000
LSE
15:28:24
150
3979.0000
LSE
15:28:24
315
3979.0000
LSE
15:28:24
509
3979.5000
LSE
15:28:24
513
3979.5000
LSE
15:28:24
462
3979.5000
LSE
15:28:24
452
3979.5000
LSE
15:28:24
335
3978.0000
LSE
15:30:00
50
3982.5000
LSE
15:31:46
150
3982.5000
LSE
15:31:46
446
3982.5000
LSE
15:31:46
50
3982.0000
LSE
15:31:54
73
3982.0000
LSE
15:31:54
50
3982.0000
LSE
15:31:54
150
3982.0000
LSE
15:31:54
67
3982.0000
LSE
15:31:54
510
3982.0000
LSE
15:31:54
613
3981.5000
LSE
15:31:57
466
3981.5000
LSE
15:31:57
462
3981.5000
LSE
15:31:57
361
3981.0000
LSE
15:32:11
48
3981.0000
LSE
15:32:11
142
3981.0000
LSE
15:32:11
338
3981.0000
LSE
15:32:11
438
3981.0000
LSE
15:32:11
50
3981.0000
LSE
15:32:11
72
3980.5000
LSE
15:32:12
321
3980.5000
LSE
15:32:12
50
3980.5000
LSE
15:32:12
50
3980.5000
LSE
15:32:12
36
3980.5000
LSE
15:32:12
349
3981.0000
LSE
15:32:12
545
3981.0000
LSE
15:32:12
180
3981.0000
LSE
15:32:12
153
3981.0000
LSE
15:32:12
392
3980.5000
LSE
15:33:23
14
3980.5000
LSE
15:33:23
67
3980.5000
LSE
15:33:23
217
3980.0000
LSE
15:33:33
519
3980.5000
LSE
15:33:33
45
3980.0000
LSE
15:34:08
411
3980.0000
LSE
15:34:08
245
3980.0000
LSE
15:34:08
45
3980.0000
LSE
15:34:08
167
3979.0000
LSE
15:34:57
223
3979.0000
LSE
15:34:57
131
3979.0000
LSE
15:34:57
50
3979.0000
LSE
15:35:15
285
3979.0000
LSE
15:35:15
73
3979.0000
LSE
15:35:15
44
3979.0000
LSE
15:35:15
464
3979.0000
LSE
15:35:15
439
3979.0000
LSE
15:35:15
23
3979.0000
LSE
15:35:15
510
3979.0000
LSE
15:35:15
24
3979.0000
LSE
15:35:15
527
3977.5000
LSE
15:35:37
523
3977.5000
LSE
15:35:37
469
3978.0000
LSE
15:37:15
516
3978.0000
LSE
15:37:15
642
3978.5000
LSE
15:38:19
507
3978.5000
LSE
15:38:19
348
3981.5000
LSE
15:39:37
61
3981.5000
LSE
15:39:38
418
3981.5000
LSE
15:39:38
61
3981.5000
LSE
15:39:38
80
3979.5000
LSE
15:39:53
78
3979.5000
LSE
15:39:53
516
3980.5000
LSE
15:39:53
449
3980.5000
LSE
15:39:53
460
3980.5000
LSE
15:39:53
50
3980.5000
LSE
15:39:53
101
3981.0000
LSE
15:39:53
321
3981.0000
LSE
15:39:53
80
3981.0000
LSE
15:39:53
58
3981.0000
LSE
15:39:53
138
3981.0000
LSE
15:39:53
295
3981.0000
LSE
15:39:53
579
3981.0000
LSE
15:39:53
327
3979.0000
LSE
15:40:04
50
3979.0000
LSE
15:40:04
100
3979.0000
LSE
15:40:04
476
3979.0000
LSE
15:41:57
241
3979.0000
LSE
15:41:57
527
3979.0000
LSE
15:41:57
245
3979.0000
LSE
15:41:57
485
3977.5000
LSE
15:42:33
302
3978.0000
LSE
15:42:33
50
3978.0000
LSE
15:42:33
50
3978.0000
LSE
15:42:33
50
3978.0000
LSE
15:42:33
73
3978.0000
LSE
15:42:33
27
3978.0000
LSE
15:42:33
467
3978.0000
LSE
15:42:33
569
3978.0000
LSE
15:42:33
58
3978.0000
LSE
15:42:33
6
3978.0000
LSE
15:42:33
254
3978.0000
LSE
15:42:33
183
3978.0000
LSE
15:42:33
220
3978.5000
LSE
15:44:17
220
3978.5000
LSE
15:44:17
96
3978.5000
LSE
15:44:17
536
3978.5000
LSE
15:44:17
8
3978.5000
LSE
15:44:17
495
3978.5000
LSE
15:44:17
554
3978.5000
LSE
15:44:17
61
3978.5000
LSE
15:45:51
141
3978.5000
LSE
15:45:51
367
3979.5000
LSE
15:46:42
184
3979.5000
LSE
15:46:42
64
3979.5000
LSE
15:46:42
1
3979.5000
LSE
15:46:43
36
3980.0000
LSE
15:47:43
134
3980.0000
LSE
15:47:43
500
3980.0000
LSE
15:47:43
50
3980.0000
LSE
15:47:43
150
3980.0000
LSE
15:47:43
193
3980.0000
LSE
15:47:43
458
3978.0000
LSE
15:48:02
459
3978.0000
LSE
15:48:02
499
3978.0000
LSE
15:48:02
469
3979.0000
LSE
15:48:02
387
3979.0000
LSE
15:48:02
35
3979.0000
LSE
15:48:02
429
3979.0000
LSE
15:48:02
528
3979.0000
LSE
15:48:02
131
3979.0000
LSE
15:48:02
463
3979.0000
LSE
15:48:02
448
3979.0000
LSE
15:48:02
509
3979.0000
LSE
15:49:02
510
3979.0000
LSE
15:49:02
456
3979.0000
LSE
15:49:19
241
3980.5000
LSE
15:50:02
123
3980.5000
LSE
15:50:02
46
3980.5000
LSE
15:50:02
131
3980.5000
LSE
15:50:02
404
3980.5000
LSE
15:50:02
131
3980.5000
LSE
15:50:02
526
3980.5000
LSE
15:50:02
234
3980.0000
LSE
15:50:07
263
3980.0000
LSE
15:50:07
427
3980.0000
LSE
15:50:07
16
3980.0000
LSE
15:50:07
98
3980.0000
LSE
15:50:07
503
3980.0000
LSE
15:50:07
437
3979.5000
LSE
15:51:04
39
3979.0000
LSE
15:51:42
365
3979.0000
LSE
15:51:42
103
3979.0000
LSE
15:51:42
217
3978.5000
LSE
15:51:51
473
3978.5000
LSE
15:51:51
526
3979.0000
LSE
15:52:53
44
3979.0000
LSE
15:52:53
220
3979.0000
LSE
15:52:53
220
3979.0000
LSE
15:52:53
415
3979.0000
LSE
15:52:53
438
3979.0000
LSE
15:52:53
59
3979.0000
LSE
15:52:53
41
3979.0000
LSE
15:52:53
164
3979.0000
LSE
15:52:53
131
3979.0000
LSE
15:52:53
193
3979.0000
LSE
15:52:53
48
3979.5000
LSE
15:53:46
111
3979.5000
LSE
15:53:46
296
3979.5000
LSE
15:53:46
48
3979.5000
LSE
15:53:46
180
3979.5000
LSE
15:53:46
155
3979.0000
LSE
15:54:42
252
3979.0000
LSE
15:54:42
454
3979.0000
LSE
15:54:42
76
3979.0000
LSE
15:54:42
33
3978.0000
LSE
15:55:04
53
3978.0000
LSE
15:55:04
280
3978.0000
LSE
15:55:04
144
3978.5000
LSE
15:55:04
50
3978.5000
LSE
15:55:04
50
3978.5000
LSE
15:55:04
271
3978.5000
LSE
15:55:04
73
3978.5000
LSE
15:55:04
50
3978.5000
LSE
15:55:04
6
3978.5000
LSE
15:55:04
322
3978.5000
LSE
15:55:04
548
3978.5000
LSE
15:55:04
445
3978.5000
LSE
15:55:04
511
3978.5000
LSE
15:56:00
50
3978.0000
LSE
15:56:39
310
3978.0000
LSE
15:56:39
73
3978.0000
LSE
15:56:39
50
3978.0000
LSE
15:56:39
223
3978.0000
LSE
15:56:39
50
3978.0000
LSE
15:56:39
223
3978.0000
LSE
15:56:39
514
3978.0000
LSE
15:56:39
486
3978.0000
LSE
15:56:39
498
3977.5000
LSE
15:56:52
535
3977.5000
LSE
15:56:52
521
3979.0000
LSE
15:58:26
477
3979.0000
LSE
15:58:26
29
3979.0000
LSE
15:58:26
129
3979.0000
LSE
15:58:26
349
3979.0000
LSE
15:58:26
248
3979.5000
LSE
15:59:06
310
3979.5000
LSE
15:59:06
150
3979.5000
LSE
15:59:06
184
3979.5000
LSE
15:59:06
59
3979.0000
LSE
15:59:06
22
3979.0000
LSE
15:59:06
539
3979.5000
LSE
15:59:32
344
3979.5000
LSE
15:59:32
507
3979.5000
LSE
15:59:32
112
3979.5000
LSE
15:59:32
272
3979.5000
LSE
16:00:32
585
3979.5000
LSE
16:00:32
190
3980.5000
LSE
16:01:04
79
3980.0000
LSE
16:01:37
149
3980.0000
LSE
16:01:37
460
3980.0000
LSE
16:01:37
689
3980.0000
LSE
16:01:37
283
3980.0000
LSE
16:01:37
191
3980.5000
LSE
16:02:37
780
3980.5000
LSE
16:02:37
60
3980.5000
LSE
16:02:37
60
3980.5000
LSE
16:02:37
242
3980.5000
LSE
16:02:37
150
3980.5000
LSE
16:02:37
50
3980.5000
LSE
16:02:37
532
3980.0000
LSE
16:03:28
512
3980.0000
LSE
16:03:28
515
3980.0000
LSE
16:03:28
160
3980.5000
LSE
16:03:41
50
3980.5000
LSE
16:04:04
50
3980.5000
LSE
16:04:04
150
3980.5000
LSE
16:04:04
297
3980.5000
LSE
16:04:04
30
3980.5000
LSE
16:04:04
147
3980.5000
LSE
16:04:04
150
3980.5000
LSE
16:04:04
50
3980.5000
LSE
16:04:04
50
3980.5000
LSE
16:04:04
50
3980.5000
LSE
16:04:04
360
3980.0000
LSE
16:04:15
523
3980.0000
LSE
16:04:15
534
3980.0000
LSE
16:04:15
321
3980.0000
LSE
16:04:15
20
3980.0000
LSE
16:04:15
520
3979.5000
LSE
16:04:55
522
3979.5000
LSE
16:04:55
533
3979.5000
LSE
16:04:55
109
3979.0000
LSE
16:05:21
160
3979.0000
LSE
16:05:21
170
3979.0000
LSE
16:05:21
445
3979.0000
LSE
16:05:21
262
3979.0000
LSE
16:05:21
497
3979.0000
LSE
16:05:21
215
3979.0000
LSE
16:05:21
508
3978.5000
LSE
16:05:23
298
3978.5000
LSE
16:06:59
69
3978.5000
LSE
16:06:59
185
3978.5000
LSE
16:06:59
38
3978.5000
LSE
16:06:59
150
3978.5000
LSE
16:07:15
200
3978.5000
LSE
16:07:15
31
3978.5000
LSE
16:07:25
50
3978.5000
LSE
16:07:25
50
3978.5000
LSE
16:07:25
73
3978.5000
LSE
16:07:25
321
3978.5000
LSE
16:07:25
128
3978.0000
LSE
16:07:25
455
3978.0000
LSE
16:07:39
538
3978.0000
LSE
16:07:39
395
3978.0000
LSE
16:07:39
497
3977.5000
LSE
16:07:58
531
3977.5000
LSE
16:07:58
530
3977.5000
LSE
16:07:58
166
3978.0000
LSE
16:09:08
150
3978.5000
LSE
16:09:09
312
3978.5000
LSE
16:09:09
464
3978.0000
LSE
16:09:34
490
3978.0000
LSE
16:09:34
800
3978.0000
LSE
16:09:34
21
3978.0000
LSE
16:09:34
530
3977.0000
LSE
16:10:33
366
3977.0000
LSE
16:10:33
188
3977.0000
LSE
16:10:33
139
3977.0000
LSE
16:10:33
2
3977.0000
LSE
16:10:33
116
3977.0000
LSE
16:10:49
77
3977.0000
LSE
16:10:49
72
3977.0000
LSE
16:10:49
214
3977.0000
LSE
16:10:49
50
3977.0000
LSE
16:10:49
280
3978.0000
LSE
16:11:48
50
3978.0000
LSE
16:11:48
150
3978.0000
LSE
16:11:48
196
3978.0000
LSE
16:11:48
271
3978.0000
LSE
16:11:48
150
3978.0000
LSE
16:11:59
178
3978.0000
LSE
16:11:59
69
3977.5000
LSE
16:12:01
484
3977.5000
LSE
16:12:06
634
3977.5000
LSE
16:12:06
452
3977.5000
LSE
16:12:06
792
3977.5000
LSE
16:12:06
230
3977.5000
LSE
16:12:29
281
3977.5000
LSE
16:12:29
500
3977.5000
LSE
16:12:29
518
3977.0000
LSE
16:12:43
529
3976.5000
LSE
16:12:47
429
3976.5000
LSE
16:12:47
516
3976.5000
LSE
16:12:47
32
3976.5000
LSE
16:12:47
14
3976.5000
LSE
16:12:47
154
3977.5000
LSE
16:14:02
60
3978.0000
LSE
16:14:09
18
3978.0000
LSE
16:14:09
206
3978.0000
LSE
16:14:09
194
3978.0000
LSE
16:14:09
157
3978.0000
LSE
16:14:09
79
3978.0000
LSE
16:14:41
120
3978.0000
LSE
16:14:41
59
3978.0000
LSE
16:14:41
150
3978.0000
LSE
16:14:41
17
3977.5000
LSE
16:14:41
265
3978.0000
LSE
16:14:50
68
3977.5000
LSE
16:14:50
15
3978.5000
LSE
16:15:29
150
3978.5000
LSE
16:15:29
72
3978.5000
LSE
16:15:29
240
3978.5000
LSE
16:15:29
561
3977.5000
LSE
16:15:33
473
3977.5000
LSE
16:15:33
308
3977.5000
LSE
16:15:33
495
3977.5000
LSE
16:15:33
437
3977.5000
LSE
16:15:33
467
3977.5000
LSE
16:15:33
126
3977.0000
LSE
16:15:36
271
3977.0000
LSE
16:15:36
241
3977.0000
LSE
16:15:36
123
3977.0000
LSE
16:15:36
102
3977.0000
LSE
16:15:36
162
3977.0000
LSE
16:15:36
79
3978.0000
LSE
16:16:50
64
3978.0000
LSE
16:16:50
178
3978.0000
LSE
16:16:51
212
3978.0000
LSE
16:16:52
81
3978.5000
LSE
16:17:11
240
3978.5000
LSE
16:17:11
109
3978.5000
LSE
16:17:11
200
3978.5000
LSE
16:17:11
92
3978.5000
LSE
16:17:11
75
3978.5000
LSE
16:17:11
41
3978.5000
LSE
16:17:11
89
3978.5000
LSE
16:17:26
56
3978.5000
LSE
16:18:05
280
3978.5000
LSE
16:18:05
190
3978.5000
LSE
16:18:05
72
3978.5000
LSE
16:18:05
580
3978.5000
LSE
16:18:05
648
3978.5000
LSE
16:18:05
222
3978.5000
LSE
16:18:05
397
3978.5000
LSE
16:18:05
25
3979.0000
LSE
16:19:19
50
3979.0000
LSE
16:19:19
100
3979.0000
LSE
16:19:19
26
3979.0000
LSE
16:19:19
50
3979.0000
LSE
16:19:19
215
3979.5000
LSE
16:19:19
349
3979.5000
LSE
16:19:19
50
3979.5000
LSE
16:19:19
35
3979.0000
LSE
16:19:19
113
3979.0000
LSE
16:19:19
60
3979.0000
LSE
16:19:19
38
3979.0000
LSE
16:19:19
113
3979.0000
LSE
16:19:19
259
3979.0000
LSE
16:19:23
50
3979.5000
LSE
16:19:29
50
3979.5000
LSE
16:19:29
50
3979.5000
LSE
16:19:29
73
3979.5000
LSE
16:19:29
81
3979.5000
LSE
16:19:29
95
3979.5000
LSE
16:19:29
183
3979.5000
LSE
16:19:29
44
3979.5000
LSE
16:19:29
250
3979.5000
LSE
16:19:31
13
3979.5000
LSE
16:19:31
187
3979.5000
LSE
16:19:31
46
3979.5000
LSE
16:19:31
170
3979.5000
LSE
16:19:31
440
3979.5000
LSE
16:19:44
441
3980.0000
LSE
16:20:19
64
3980.0000
LSE
16:20:19
77
3980.0000
LSE
16:20:19
369
3980.0000
LSE
16:20:19
150
3980.0000
LSE
16:20:19
39
3980.0000
LSE
16:20:19
433
3980.0000
LSE
16:20:19
77
3980.0000
LSE
16:20:19
77
3980.0000
LSE
16:20:19
75
3980.0000
LSE
16:20:19
120
3980.0000
LSE
16:20:19
120
3980.0000
LSE
16:20:19
625
3979.5000
LSE
16:20:23
447
3979.5000
LSE
16:20:23
261
3979.5000
LSE
16:20:23
284
3979.5000
LSE
16:20:23
30
3979.5000
LSE
16:20:23
442
3979.0000
LSE
16:20:24
16
3979.0000
LSE
16:20:24
541
3979.0000
LSE
16:20:24
514
3979.0000
LSE
16:20:40
206
3979.0000
LSE
16:21:40
120
3979.0000
LSE
16:21:40
293
3979.0000
LSE
16:21:49
287
3979.0000
LSE
16:21:49
119
3979.0000
LSE
16:21:49
2
3979.0000
LSE
16:21:49
66
3979.0000
LSE
16:21:49
147
3979.0000
LSE
16:22:13
403
3979.0000
LSE
16:22:13
491
3979.0000
LSE
16:22:13
446
3979.0000
LSE
16:22:13
84
3978.5000
LSE
16:22:29
196
3978.5000
LSE
16:22:29
86
3978.5000
LSE
16:22:29
491
3978.5000
LSE
16:22:29
117
3978.5000
LSE
16:22:29
133
3978.5000
LSE
16:22:29
180
3978.5000
LSE
16:22:29
72
3978.5000
LSE
16:22:29
220
3978.5000
LSE
16:22:40
488
3979.0000
LSE
16:23:07
150
3979.0000
LSE
16:23:11
220
3979.0000
LSE
16:23:11
67
3978.5000
LSE
16:23:35
354
3978.5000
LSE
16:23:35
266
3978.5000
LSE
16:23:35
41
3978.5000
LSE
16:23:35
91
3978.5000
LSE
16:23:35
441
3978.5000
LSE
16:23:35
520
3978.5000
LSE
16:23:47
530
3978.5000
LSE
16:23:47
470
3978.5000
LSE
16:24:17
64
3980.0000
LSE
16:24:49
150
3980.0000
LSE
16:24:49
50
3980.0000
LSE
16:24:49
191
3980.0000
LSE
16:24:49
557
3979.0000
LSE
16:24:54
98
3979.5000
LSE
16:25:18
30
3979.5000
LSE
16:25:18
77
3979.5000
LSE
16:25:18
194
3979.5000
LSE
16:25:18
150
3979.5000
LSE
16:25:18
368
3979.5000
LSE
16:25:26
1
3979.5000
LSE
16:25:26
76
3979.5000
LSE
16:25:26
116
3979.5000
LSE
16:25:27
323
3979.5000
LSE
16:25:27
574
3979.5000
LSE
16:25:58
220
3980.5000
LSE
16:25:58
50
3980.5000
LSE
16:25:58
50
3980.0000
LSE
16:25:58
50
3980.0000
LSE
16:25:58
142
3980.0000
LSE
16:25:58
150
3980.5000
LSE
16:25:58
54
3980.5000
LSE
16:25:58
128
3980.0000
LSE
16:25:58
300
3978.5000
LSE
16:26:23
43
3978.5000
LSE
16:26:23
1
3979.0000
LSE
16:26:23
487
3979.0000
LSE
16:26:23
136
3978.5000
LSE
16:26:49
150
3977.5000
LSE
16:27:09
190
3977.5000
LSE
16:27:09
3
3978.0000
LSE
16:27:09
150
3978.0000
LSE
16:27:09
705
3978.0000
LSE
16:27:09
64
3978.5000
LSE
16:27:40
50
3978.5000
LSE
16:27:40
352
3978.5000
LSE
16:27:40
320
3978.5000
LSE
16:27:40
150
3978.5000
LSE
16:27:40
150
3978.0000
LSE
16:27:40
104
3978.0000
LSE
16:27:40
72
3978.0000
LSE
16:27:40
279
3978.0000
LSE
16:27:40
237
3978.0000
LSE
16:27:40
436
3978.5000
LSE
16:27:49
70
3978.5000
LSE
16:27:49
44
3979.5000
LSE
16:28:07
410
3979.5000
LSE
16:28:07
50
3979.5000
LSE
16:28:07
150
3979.5000
LSE
16:28:07
150
3979.0000
LSE
16:28:07
150
3979.5000
LSE
16:28:21
79
3979.0000
LSE
16:28:21
150
3979.0000
LSE
16:28:21
25
3979.5000
LSE
16:28:21
64
3979.5000
LSE
16:28:21
93
3979.5000
LSE
16:28:21
43
3979.0000
LSE
16:28:35
50
3979.0000
LSE
16:28:35
297
3979.0000
LSE
16:28:35
150
3979.0000
LSE
16:28:35
120
3978.5000
LSE
16:28:50
150
3978.5000
LSE
16:28:50
100
3978.5000
LSE
16:28:50
3
3978.5000
LSE
16:28:50
22
3978.5000
LSE
16:28:50
42
3978.5000
LSE
16:28:50
105
3978.5000
LSE
16:28:50
190
3978.5000
LSE
16:29:05
84
3978.5000
LSE
16:29:05
150
3978.5000
LSE
16:29:05
147
3978.5000
LSE
16:29:20
55
3978.0000
LSE
16:29:20
150
3978.0000
LSE
16:29:20
78
3978.5000
LSE
16:29:20
150
3978.5000
LSE
16:29:20
438
4004.5000
Turquoise
08:05:12
294
4002.5000
Turquoise
08:08:19
58
4002.5000
Turquoise
08:08:19
19
4002.5000
Turquoise
08:08:19
398
4013.0000
Turquoise
08:11:26
225
4008.0000
Turquoise
08:16:23
15
4008.0000
Turquoise
08:16:23
72
4008.0000
Turquoise
08:16:23
64
4008.0000
Turquoise
08:16:23
64
4006.0000
Turquoise
08:21:08
285
4006.0000
Turquoise
08:21:12
51
4006.0000
Turquoise
08:21:12
19
4006.0000
Turquoise
08:21:12
281
4000.5000
Turquoise
08:27:30
138
4000.5000
Turquoise
08:27:30
371
4002.5000
Turquoise
08:35:29
375
4006.0000
Turquoise
08:44:44
330
4004.5000
Turquoise
08:53:06
126
4004.5000
Turquoise
08:53:06
439
4000.0000
Turquoise
09:02:18
385
4003.5000
Turquoise
09:13:30
276
4002.0000
Turquoise
09:22:52
156
4002.0000
Turquoise
09:22:52
2
4003.5000
Turquoise
09:32:33
69
4003.5000
Turquoise
09:32:33
101
4003.5000
Turquoise
09:32:33
6
4003.5000
Turquoise
09:32:33
6
4003.5000
Turquoise
09:32:33
208
4003.5000
Turquoise
09:33:43
431
4003.0000
Turquoise
09:43:03
184
4000.5000
Turquoise
09:52:11
48
4000.5000
Turquoise
09:52:11
8
4000.5000
Turquoise
09:52:11
28
4000.5000
Turquoise
09:52:11
6
4000.5000
Turquoise
09:52:11
8
4000.5000
Turquoise
09:52:11
97
4000.5000
Turquoise
09:52:11
22
4005.0000
Turquoise
10:06:29
12
4005.0000
Turquoise
10:06:29
59
4005.0000
Turquoise
10:06:29
31
4005.0000
Turquoise
10:06:29
25
4005.0000
Turquoise
10:06:29
9
4005.0000
Turquoise
10:06:29
9
4005.0000
Turquoise
10:06:29
55
4005.0000
Turquoise
10:06:29
112
4005.0000
Turquoise
10:06:29
52
4005.0000
Turquoise
10:06:29
215
4005.0000
Turquoise
10:17:33
41
4005.0000
Turquoise
10:17:33
151
4005.0000
Turquoise
10:17:33
72
4005.5000
Turquoise
10:26:52
307
4005.5000
Turquoise
10:26:52
92
4010.5000
Turquoise
10:37:35
90
4010.5000
Turquoise
10:37:35
26
4010.5000
Turquoise
10:40:20
86
4010.5000
Turquoise
10:40:20
29
4010.5000
Turquoise
10:40:20
15
4010.5000
Turquoise
10:40:20
52
4010.5000
Turquoise
10:40:20
381
4009.0000
Turquoise
10:49:31
58
4009.0000
Turquoise
10:49:31
14
4005.0000
Turquoise
11:03:46
97
4005.0000
Turquoise
11:03:46
204
4005.0000
Turquoise
11:03:46
31
4005.0000
Turquoise
11:03:46
28
4005.0000
Turquoise
11:03:46
301
4003.0000
Turquoise
11:14:11
111
4003.0000
Turquoise
11:14:11
63
4001.5000
Turquoise
11:29:36
63
4001.5000
Turquoise
11:29:50
325
4001.5000
Turquoise
11:30:01
50
3995.0000
Turquoise
11:45:19
429
3996.0000
Turquoise
11:46:20
6
3996.0000
Turquoise
11:46:20
1
3996.0000
Turquoise
11:46:20
124
3993.0000
Turquoise
11:57:26
91
3993.0000
Turquoise
11:57:26
75
3993.0000
Turquoise
11:57:30
418
3993.0000
Turquoise
11:57:30
28
3993.0000
Turquoise
11:57:30
66
3993.0000
Turquoise
11:57:30
97
3992.5000
Turquoise
12:09:14
13
3992.5000
Turquoise
12:09:14
150
3992.5000
Turquoise
12:09:15
28
3992.5000
Turquoise
12:09:15
8
3992.5000
Turquoise
12:09:17
214
3992.5000
Turquoise
12:09:17
169
3992.5000
Turquoise
12:09:17
157
3992.5000
Turquoise
12:09:17
26
3994.5000
Turquoise
12:23:15
91
3994.5000
Turquoise
12:23:15
5
3994.5000
Turquoise
12:23:15
16
3994.5000
Turquoise
12:23:15
30
3994.5000
Turquoise
12:23:15
26
3994.5000
Turquoise
12:23:15
26
3994.5000
Turquoise
12:23:15
14
3994.5000
Turquoise
12:23:15
257
3994.5000
Turquoise
12:23:15
50
3994.5000
Turquoise
12:23:15
117
3994.5000
Turquoise
12:23:17
188
3994.5000
Turquoise
12:23:17
14
3990.0000
Turquoise
12:37:03
39
3990.0000
Turquoise
12:37:03
232
3990.0000
Turquoise
12:37:03
28
3990.0000
Turquoise
12:37:03
50
3990.0000
Turquoise
12:37:03
17
3990.0000
Turquoise
12:37:03
250
3990.0000
Turquoise
12:37:03
100
3990.0000
Turquoise
12:37:03
149
3990.0000
Turquoise
12:37:17
4
3990.0000
Turquoise
12:39:59
3
3990.0000
Turquoise
12:39:59
184
3987.5000
Turquoise
12:52:36
150
3987.5000
Turquoise
12:52:36
447
3987.5000
Turquoise
12:52:36
51
3987.5000
Turquoise
12:52:36
443
3984.0000
Turquoise
13:04:43
380
3984.0000
Turquoise
13:07:46
17
3983.0000
Turquoise
13:20:11
381
3983.0000
Turquoise
13:20:17
444
3983.0000
Turquoise
13:20:17
101
3984.5000
Turquoise
13:31:13
352
3984.5000
Turquoise
13:31:13
69
3983.5000
Turquoise
13:32:42
18
3983.5000
Turquoise
13:32:42
39
3983.5000
Turquoise
13:32:42
75
3983.5000
Turquoise
13:32:42
37
3983.5000
Turquoise
13:32:42
55
3983.5000
Turquoise
13:32:42
80
3983.5000
Turquoise
13:32:42
60
3984.0000
Turquoise
13:42:43
418
3987.0000
Turquoise
13:46:33
221
3987.0000
Turquoise
13:46:33
170
3987.0000
Turquoise
13:46:33
245
3994.0000
Turquoise
13:53:26
103
3994.0000
Turquoise
13:53:26
26
3994.0000
Turquoise
13:53:26
343
3993.0000
Turquoise
13:55:37
68
3993.0000
Turquoise
13:55:37
5
3993.0000
Turquoise
13:55:37
7
3993.5000
Turquoise
14:04:26
102
3993.5000
Turquoise
14:04:26
381
3993.5000
Turquoise
14:04:43
270
3993.5000
Turquoise
14:04:43
14
3993.5000
Turquoise
14:04:43
371
3994.0000
Turquoise
14:11:01
16
3994.0000
Turquoise
14:11:01
375
3992.0000
Turquoise
14:15:18
146
3992.5000
Turquoise
14:22:09
124
3992.5000
Turquoise
14:22:09
186
3992.5000
Turquoise
14:22:09
290
3995.0000
Turquoise
14:26:00
91
3995.0000
Turquoise
14:26:00
13
3990.5000
Turquoise
14:30:09
125
3990.5000
Turquoise
14:30:09
76
3992.5000
Turquoise
14:30:28
353
3992.5000
Turquoise
14:30:28
418
3992.5000
Turquoise
14:30:28
80
3994.0000
Turquoise
14:34:15
435
3994.0000
Turquoise
14:35:00
274
3994.0000
Turquoise
14:35:00
21
3994.0000
Turquoise
14:35:00
321
3990.5000
Turquoise
14:38:32
72
3990.5000
Turquoise
14:38:32
27
3990.5000
Turquoise
14:38:32
93
3989.5000
Turquoise
14:38:34
119
3989.5000
Turquoise
14:38:34
215
3989.5000
Turquoise
14:38:34
85
3985.0000
Turquoise
14:43:40
10
3985.0000
Turquoise
14:43:40
25
3985.0000
Turquoise
14:43:40
305
3985.5000
Turquoise
14:44:17
382
3985.5000
Turquoise
14:44:17
139
3985.5000
Turquoise
14:44:17
265
3985.0000
Turquoise
14:48:21
99
3985.0000
Turquoise
14:48:21
23
3985.0000
Turquoise
14:48:21
26
3988.5000
Turquoise
14:50:32
24
3988.5000
Turquoise
14:50:32
49
3988.5000
Turquoise
14:50:32
172
3988.5000
Turquoise
14:51:23
179
3988.5000
Turquoise
14:51:23
28
3989.5000
Turquoise
14:56:03
287
3989.5000
Turquoise
14:56:03
51
3989.5000
Turquoise
14:56:03
26
3989.5000
Turquoise
14:56:03
307
3987.5000
Turquoise
14:57:53
78
3987.5000
Turquoise
14:57:53
448
3986.5000
Turquoise
15:00:18
300
3983.5000
Turquoise
15:03:11
98
3983.5000
Turquoise
15:03:11
40
3983.5000
Turquoise
15:03:11
387
3984.0000
Turquoise
15:05:22
291
3982.5000
Turquoise
15:08:08
128
3982.5000
Turquoise
15:08:08
76
3981.5000
Turquoise
15:10:20
252
3981.5000
Turquoise
15:10:20
134
3981.5000
Turquoise
15:10:20
88
3981.5000
Turquoise
15:15:01
175
3981.5000
Turquoise
15:15:01
108
3981.5000
Turquoise
15:15:01
409
3978.0000
Turquoise
15:17:32
5
3981.5000
Turquoise
15:20:29
133
3981.5000
Turquoise
15:20:40
299
3981.5000
Turquoise
15:20:40
459
3980.5000
Turquoise
15:24:36
160
3978.0000
Turquoise
15:25:49
101
3978.0000
Turquoise
15:25:49
154
3978.0000
Turquoise
15:25:49
6
3978.0000
Turquoise
15:25:49
276
3981.5000
Turquoise
15:31:57
134
3981.5000
Turquoise
15:31:57
375
3981.5000
Turquoise
15:31:57
451
3978.0000
Turquoise
15:37:15
351
3980.5000
Turquoise
15:39:53
61
3980.5000
Turquoise
15:39:53
60
3977.0000
Turquoise
15:43:24
321
3977.0000
Turquoise
15:43:24
306
3979.0000
Turquoise
15:48:02
156
3979.0000
Turquoise
15:48:02
264
3980.5000
Turquoise
15:50:02
137
3980.5000
Turquoise
15:50:02
21
3980.5000
Turquoise
15:50:02
55
3979.0000
Turquoise
15:51:42
188
3979.0000
Turquoise
15:51:42
130
3979.0000
Turquoise
15:51:42
282
3979.0000
Turquoise
15:54:42
31
3979.0000
Turquoise
15:54:42
107
3979.0000
Turquoise
15:54:42
325
3978.5000
Turquoise
15:56:00
132
3978.5000
Turquoise
15:56:00
38
3980.0000
Turquoise
16:01:37
416
3980.0000
Turquoise
16:01:37
7
3980.0000
Turquoise
16:04:15
118
3980.0000
Turquoise
16:04:15
206
3980.0000
Turquoise
16:04:15
85
3980.0000
Turquoise
16:04:15
74
3979.0000
Turquoise
16:05:21
367
3979.0000
Turquoise
16:05:21
111
3978.0000
Turquoise
16:07:25
261
3978.0000
Turquoise
16:07:39
12
3978.0000
Turquoise
16:07:39
53
3978.0000
Turquoise
16:07:39
425
3977.0000
Turquoise
16:12:43
455
3977.5000
Turquoise
16:15:33
280
3979.5000
Turquoise
16:19:44
20
3979.0000
Turquoise
16:20:30
14
3979.0000
Turquoise
16:20:40
394
3979.0000
Turquoise
16:20:40
334
3979.0000
Turquoise
16:20:40
95
3979.0000
Turquoise
16:20:40
447
3978.5000
Turquoise
16:23:47
245
3978.5000
Turquoise
16:27:40
43
3978.5000
Turquoise
16:27:40
90
3978.0000
Turquoise
16:27:40
60
3978.0000
Turquoise
16:27:40
86
3978.0000
Turquoise
16:27:40
37
3978.0000
Turquoise
16:27:40
13
3978.0000
Turquoise
16:27:40
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.ENDPOSMZGMLVKMGMZM
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