REG - Unilever PLC - Transaction in Own Shares
05 November 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:
05 November 2021
Number of ordinary shares purchased:
1,040,236
Highest price paid per share:
GBp 3,931.0000
Lowest price paid per share:
GBp 3,894.5000
Volume weighted average price paid per share:
GBp 3,911.4626
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 56,319,913 of its ordinary shares in treasury and has 2,572,923,859 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
3,912.4598
576,967
BATS
3,909.3361
268,271
Chi-X
3,910.7086
141,467
Turquoise
3,913.3630
53,531
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
416
3,909.50
BATE
08:06:14
425
3,911.00
BATE
08:06:54
739
3,916.00
BATE
08:08:54
18
3,916.00
BATE
08:08:54
1
3,916.50
BATE
08:08:54
517
3,916.50
BATE
08:08:54
1
3,917.00
BATE
08:08:54
385
3,917.00
BATE
08:08:54
37
3,914.50
BATE
08:08:57
19
3,914.50
BATE
08:08:57
766
3,914.50
BATE
08:08:57
111
3,914.50
BATE
08:08:58
153
3,914.50
BATE
08:08:58
106
3,914.50
BATE
08:08:58
431
3,912.50
BATE
08:09:10
77
3,919.50
BATE
08:12:02
308
3,919.50
BATE
08:12:02
176
3,919.00
BATE
08:12:02
100
3,919.00
BATE
08:12:02
378
3,919.00
BATE
08:12:02
31
3,919.00
BATE
08:12:02
20
3,919.00
BATE
08:12:02
378
3,919.50
BATE
08:12:02
400
3,919.00
BATE
08:12:02
386
3,919.00
BATE
08:12:02
600
3,919.50
BATE
08:12:02
405
3,917.00
BATE
08:12:09
389
3,915.00
BATE
08:12:13
72
3,915.00
BATE
08:12:13
148
3,911.00
BATE
08:14:57
97
3,911.00
BATE
08:14:57
199
3,911.00
BATE
08:14:57
686
3,911.00
BATE
08:14:57
53
3,920.00
BATE
08:17:06
116
3,919.00
BATE
08:17:06
292
3,919.00
BATE
08:17:06
50
3,919.00
BATE
08:17:11
54
3,919.50
BATE
08:17:11
400
3,919.50
BATE
08:17:11
209
3,919.00
BATE
08:17:11
19
3,919.50
BATE
08:17:25
380
3,919.50
BATE
08:17:25
54
3,919.00
BATE
08:17:25
101
3,919.00
BATE
08:17:25
21
3,919.00
BATE
08:17:25
35
3,919.00
BATE
08:17:25
17
3,919.00
BATE
08:17:25
31
3,919.00
BATE
08:17:25
408
3,919.50
BATE
08:17:25
542
3,923.50
BATE
08:19:19
142
3,924.00
BATE
08:19:19
183
3,924.00
BATE
08:19:19
115
3,924.00
BATE
08:19:19
462
3,923.50
BATE
08:19:19
38
3,923.00
BATE
08:19:52
400
3,923.00
BATE
08:19:52
276
3,923.00
BATE
08:19:52
13
3,922.00
BATE
08:20:16
376
3,922.00
BATE
08:20:16
221
3,923.00
BATE
08:20:16
274
3,923.00
BATE
08:20:16
251
3,923.00
BATE
08:20:16
38
3,923.00
BATE
08:20:16
359
3,923.00
BATE
08:20:16
419
3,915.00
BATE
09:25:18
444
3,915.00
BATE
09:26:38
419
3,915.50
BATE
09:26:38
375
3,915.00
BATE
09:28:52
38
3,915.00
BATE
09:28:52
100
3,915.50
BATE
09:29:41
80
3,915.50
BATE
09:29:41
199
3,915.50
BATE
09:29:41
185
3,915.50
BATE
09:29:41
35
3,915.50
BATE
09:29:41
365
3,914.00
BATE
09:32:16
126
3,914.00
BATE
09:32:16
441
3,914.00
BATE
09:32:16
762
3,915.50
BATE
09:33:41
417
3,916.50
BATE
09:34:26
191
3,914.50
BATE
09:35:07
34
3,914.50
BATE
09:35:07
237
3,914.50
BATE
09:35:07
180
3,912.50
BATE
09:36:15
113
3,912.50
BATE
09:36:15
136
3,912.50
BATE
09:36:15
47
3,913.50
BATE
09:36:15
349
3,913.50
BATE
09:36:15
469
3,913.50
BATE
09:36:15
456
3,912.00
BATE
09:36:42
457
3,910.00
BATE
09:38:13
411
3,910.00
BATE
09:39:50
46
3,910.00
BATE
09:41:05
393
3,910.00
BATE
09:41:05
584
3,911.50
BATE
09:42:40
463
3,911.00
BATE
09:43:01
100
3,912.00
BATE
09:46:07
165
3,910.00
BATE
09:46:17
176
3,910.00
BATE
09:46:17
71
3,910.00
BATE
09:46:17
543
3,911.00
BATE
09:46:17
408
3,911.50
BATE
09:46:17
475
3,911.50
BATE
09:46:17
105
3,914.00
BATE
09:50:27
140
3,914.00
BATE
09:50:27
379
3,916.00
BATE
09:51:11
543
3,916.00
BATE
09:51:11
173
3,916.50
BATE
09:51:11
100
3,916.50
BATE
09:51:11
150
3,916.50
BATE
09:51:11
37
3,916.50
BATE
09:51:11
202
3,915.00
BATE
09:51:34
186
3,915.00
BATE
09:51:34
115
3,915.50
BATE
09:51:34
291
3,915.50
BATE
09:51:34
1
3,914.00
BATE
09:53:53
400
3,914.00
BATE
09:53:53
419
3,914.00
BATE
09:53:53
428
3,913.50
BATE
09:55:05
222
3,912.50
BATE
09:55:13
339
3,915.00
BATE
09:56:54
102
3,917.00
BATE
09:57:38
319
3,917.00
BATE
09:57:38
455
3,916.00
BATE
09:57:49
421
3,915.50
BATE
09:59:35
5
3,915.50
BATE
09:59:35
382
3,915.00
BATE
09:59:50
470
3,915.00
BATE
10:02:50
427
3,915.00
BATE
10:02:50
406
3,915.00
BATE
10:02:50
25
3,915.00
BATE
10:02:50
279
3,916.00
BATE
10:04:47
103
3,916.00
BATE
10:04:47
133
3,921.00
BATE
10:06:52
282
3,920.50
BATE
10:07:00
243
3,921.00
BATE
10:07:00
413
3,921.00
BATE
10:07:00
29
3,920.50
BATE
10:07:08
33
3,920.50
BATE
10:07:08
64
3,920.50
BATE
10:07:08
105
3,920.50
BATE
10:07:08
86
3,920.50
BATE
10:07:08
100
3,920.50
BATE
10:07:08
9
3,920.50
BATE
10:07:08
131
3,920.50
BATE
10:07:08
446
3,920.50
BATE
10:10:15
52
3,919.00
BATE
10:10:27
64
3,919.00
BATE
10:10:27
340
3,919.00
BATE
10:10:27
114
3,920.00
BATE
10:12:58
335
3,920.00
BATE
10:12:58
85
3,920.50
BATE
10:15:52
115
3,920.50
BATE
10:15:52
218
3,920.50
BATE
10:15:52
8
3,921.00
BATE
10:15:52
108
3,920.50
BATE
10:15:52
885
3,920.50
BATE
10:15:52
172
3,920.50
BATE
10:15:52
27
3,920.50
BATE
10:16:11
100
3,920.50
BATE
10:16:11
341
3,920.50
BATE
10:18:05
52
3,920.50
BATE
10:18:05
367
3,921.00
BATE
10:18:05
81
3,921.00
BATE
10:18:05
466
3,921.00
BATE
10:18:05
382
3,919.00
BATE
10:19:44
65
3,919.00
BATE
10:19:44
386
3,919.00
BATE
10:20:54
450
3,918.50
BATE
10:20:56
360
3,918.50
BATE
10:22:31
36
3,918.50
BATE
10:22:31
451
3,918.50
BATE
10:26:37
438
3,918.50
BATE
10:26:37
195
3,917.50
BATE
10:27:38
448
3,918.50
BATE
10:27:38
463
3,918.50
BATE
10:27:38
219
3,917.50
BATE
10:27:45
28
3,919.50
BATE
10:30:07
74
3,919.50
BATE
10:30:07
111
3,919.50
BATE
10:30:07
70
3,919.50
BATE
10:30:07
31
3,919.50
BATE
10:30:07
441
3,919.50
BATE
10:30:07
267
3,918.00
BATE
10:30:45
387
3,918.00
BATE
10:32:09
134
3,918.00
BATE
10:32:09
408
3,919.00
BATE
10:32:45
147
3,919.00
BATE
10:35:04
380
3,919.00
BATE
10:35:04
480
3,918.50
BATE
10:35:13
456
3,918.50
BATE
10:35:50
440
3,919.00
BATE
10:37:15
384
3,919.50
BATE
10:38:36
445
3,919.50
BATE
10:39:24
456
3,918.50
BATE
10:39:55
436
3,918.50
BATE
10:42:02
409
3,918.00
BATE
10:42:55
86
3,917.50
BATE
10:43:10
383
3,917.50
BATE
10:43:10
450
3,916.00
BATE
10:45:36
432
3,915.00
BATE
10:46:14
146
3,914.50
BATE
10:48:01
268
3,914.50
BATE
10:48:01
250
3,913.50
BATE
10:48:21
207
3,913.50
BATE
10:48:21
58
3,913.00
BATE
10:49:05
388
3,913.00
BATE
10:49:05
380
3,912.50
BATE
10:49:15
439
3,910.00
BATE
10:50:44
464
3,909.00
BATE
10:51:23
405
3,909.50
BATE
10:53:10
387
3,909.00
BATE
10:53:59
16
3,909.00
BATE
10:54:44
130
3,909.00
BATE
10:54:44
395
3,909.00
BATE
10:54:44
456
3,908.50
BATE
10:55:39
437
3,906.00
BATE
10:56:59
403
3,904.50
BATE
10:59:09
224
3,904.00
BATE
10:59:20
111
3,904.00
BATE
10:59:20
45
3,904.00
BATE
10:59:20
192
3,904.00
BATE
10:59:20
162
3,904.00
BATE
10:59:20
466
3,905.00
BATE
11:02:02
111
3,908.50
BATE
11:05:00
76
3,908.50
BATE
11:05:00
110
3,908.50
BATE
11:05:00
271
3,908.50
BATE
11:05:00
250
3,908.50
BATE
11:05:00
143
3,908.50
BATE
11:05:00
458
3,908.00
BATE
11:05:23
397
3,907.50
BATE
11:06:19
786
3,911.50
BATE
11:10:11
83
3,911.50
BATE
11:10:11
165
3,911.50
BATE
11:10:11
107
3,912.00
BATE
11:10:11
43
3,912.00
BATE
11:10:11
400
3,912.00
BATE
11:10:11
433
3,910.50
BATE
11:10:47
420
3,910.50
BATE
11:11:30
408
3,911.00
BATE
11:11:53
395
3,911.50
BATE
11:11:53
407
3,909.00
BATE
11:12:57
416
3,907.00
BATE
11:15:10
54
3,906.00
BATE
11:15:11
405
3,906.00
BATE
11:15:11
20
3,904.00
BATE
11:16:49
214
3,904.00
BATE
11:16:51
60
3,904.00
BATE
11:16:51
259
3,904.00
BATE
11:16:58
50
3,904.00
BATE
11:16:58
91
3,904.00
BATE
11:16:58
89
3,904.00
BATE
11:16:58
243
3,903.50
BATE
11:19:13
137
3,903.50
BATE
11:19:13
421
3,903.00
BATE
11:19:54
33
3,903.00
BATE
11:19:54
121
3,907.50
BATE
11:22:42
304
3,907.50
BATE
11:22:42
119
3,908.00
BATE
11:22:42
330
3,908.00
BATE
11:22:42
155
3,907.00
BATE
11:22:43
296
3,907.00
BATE
11:22:43
387
3,906.50
BATE
11:24:21
38
3,907.50
BATE
11:27:50
495
3,907.50
BATE
11:27:50
468
3,907.00
BATE
11:28:43
147
3,906.00
BATE
11:29:24
259
3,906.00
BATE
11:29:24
329
3,906.00
BATE
11:29:24
10
3,906.00
BATE
11:29:24
72
3,906.00
BATE
11:29:24
32
3,906.00
BATE
11:29:24
249
3,906.00
BATE
11:29:24
129
3,906.00
BATE
11:29:24
196
3,909.50
BATE
11:33:46
64
3,911.50
BATE
11:36:09
36
3,911.50
BATE
11:36:09
649
3,911.50
BATE
11:36:19
46
3,912.00
BATE
11:36:19
35
3,912.00
BATE
11:36:19
44
3,912.00
BATE
11:36:19
86
3,912.00
BATE
11:36:19
20
3,912.00
BATE
11:36:19
75
3,911.50
BATE
11:36:19
111
3,911.50
BATE
11:36:19
246
3,911.50
BATE
11:36:19
363
3,914.00
BATE
11:40:17
60
3,914.00
BATE
11:40:17
442
3,917.50
BATE
11:41:26
100
3,921.00
BATE
11:42:51
457
3,921.00
BATE
11:42:51
100
3,921.00
BATE
11:43:08
84
3,921.00
BATE
11:43:08
100
3,921.00
BATE
11:43:08
457
3,920.50
BATE
11:43:08
107
3,920.50
BATE
11:43:08
355
3,920.50
BATE
11:43:08
347
3,921.00
BATE
11:45:57
38
3,921.00
BATE
11:46:04
402
3,921.00
BATE
11:46:04
90
3,921.00
BATE
11:46:04
329
3,921.00
BATE
11:46:09
64
3,921.00
BATE
11:46:09
292
3,921.50
BATE
11:47:25
178
3,921.50
BATE
11:47:25
72
3,920.50
BATE
11:47:32
111
3,920.50
BATE
11:47:32
100
3,920.50
BATE
11:47:32
120
3,920.50
BATE
11:47:32
55
3,920.50
BATE
11:47:32
400
3,920.50
BATE
11:47:32
232
3,919.50
BATE
11:50:16
28
3,919.50
BATE
11:50:16
189
3,919.50
BATE
11:50:16
426
3,920.00
BATE
11:50:16
317
3,918.50
BATE
11:51:47
107
3,918.50
BATE
11:51:47
446
3,918.00
BATE
11:54:00
70
3,917.00
BATE
11:54:53
359
3,917.00
BATE
11:54:53
203
3,916.00
BATE
11:55:00
82
3,916.00
BATE
11:55:00
172
3,916.00
BATE
11:55:00
386
3,917.00
BATE
11:58:25
97
3,916.50
BATE
11:58:31
331
3,916.50
BATE
11:58:31
300
3,916.00
BATE
12:00:15
93
3,916.00
BATE
12:00:15
93
3,916.00
BATE
12:00:15
102
3,916.00
BATE
12:00:15
112
3,916.00
BATE
12:00:15
45
3,916.00
BATE
12:00:15
39
3,916.00
BATE
12:00:15
414
3,916.00
BATE
12:00:15
306
3,916.00
BATE
12:04:16
60
3,916.50
BATE
12:04:36
59
3,916.50
BATE
12:04:36
301
3,916.50
BATE
12:04:36
149
3,916.50
BATE
12:04:41
93
3,916.50
BATE
12:04:41
18
3,916.50
BATE
12:04:41
95
3,916.50
BATE
12:04:41
79
3,916.50
BATE
12:04:41
10
3,916.50
BATE
12:04:41
1
3,916.50
BATE
12:04:41
105
3,916.50
BATE
12:04:41
54
3,916.50
BATE
12:04:41
24
3,916.50
BATE
12:04:41
565
3,916.50
BATE
12:04:41
382
3,916.50
BATE
12:07:40
100
3,916.50
BATE
12:07:40
300
3,916.50
BATE
12:07:40
8
3,916.50
BATE
12:07:40
178
3,916.50
BATE
12:07:40
431
3,916.50
BATE
12:09:34
608
3,916.00
BATE
12:09:54
220
3,915.50
BATE
12:11:03
447
3,915.50
BATE
12:12:05
172
3,915.50
BATE
12:12:05
64
3,915.50
BATE
12:12:05
465
3,914.50
BATE
12:12:41
457
3,913.00
BATE
12:13:12
433
3,911.50
BATE
12:19:12
204
3,911.00
BATE
12:19:14
55
3,911.00
BATE
12:19:14
417
3,911.00
BATE
12:19:31
209
3,911.00
BATE
12:19:31
50
3,911.00
BATE
12:19:31
388
3,911.00
BATE
12:19:31
94
3,915.00
BATE
12:24:23
325
3,915.00
BATE
12:24:23
467
3,915.00
BATE
12:24:23
343
3,915.00
BATE
12:26:25
15
3,915.00
BATE
12:26:25
244
3,915.00
BATE
12:26:25
15
3,914.50
BATE
12:26:55
180
3,914.50
BATE
12:26:55
76
3,914.50
BATE
12:26:55
440
3,914.50
BATE
12:26:55
415
3,914.50
BATE
12:26:55
381
3,913.50
BATE
12:27:49
76
3,913.50
BATE
12:27:49
21
3,912.50
BATE
12:28:45
400
3,912.50
BATE
12:28:45
416
3,912.50
BATE
12:29:01
46
3,912.50
BATE
12:29:01
80
3,911.50
BATE
12:29:59
259
3,912.50
BATE
12:30:55
189
3,912.50
BATE
12:30:55
461
3,912.50
BATE
12:30:55
446
3,912.50
BATE
12:30:55
1
3,913.50
BATE
12:34:38
661
3,913.50
BATE
12:34:38
430
3,914.50
BATE
12:36:54
408
3,914.50
BATE
12:36:54
378
3,913.00
BATE
12:37:54
80
3,913.00
BATE
12:37:54
363
3,913.00
BATE
12:37:54
237
3,913.00
BATE
12:37:54
144
3,913.00
BATE
12:37:54
25
3,912.50
BATE
12:37:55
402
3,915.00
BATE
12:41:11
463
3,915.00
BATE
12:41:11
30
3,913.50
BATE
12:42:00
100
3,913.50
BATE
12:42:00
73
3,913.50
BATE
12:42:00
363
3,913.50
BATE
12:42:00
47
3,913.50
BATE
12:42:00
21
3,912.50
BATE
12:43:09
145
3,914.50
BATE
12:48:05
86
3,914.50
BATE
12:48:05
112
3,915.00
BATE
12:48:05
111
3,915.00
BATE
12:48:05
100
3,915.00
BATE
12:48:05
79
3,915.00
BATE
12:48:05
251
3,914.50
BATE
12:48:05
19
3,914.50
BATE
12:48:05
61
3,914.50
BATE
12:48:05
20
3,914.50
BATE
12:48:05
139
3,914.50
BATE
12:48:05
508
3,915.00
BATE
12:48:05
26
3,914.50
BATE
12:48:10
273
3,914.00
BATE
12:49:45
259
3,914.00
BATE
12:49:45
233
3,914.50
BATE
12:49:45
209
3,914.50
BATE
12:49:45
191
3,914.50
BATE
12:49:45
98
3,914.50
BATE
12:49:45
200
3,913.00
BATE
12:50:41
466
3,914.00
BATE
12:53:00
21
3,913.00
BATE
12:53:39
400
3,913.00
BATE
12:53:39
38
3,913.00
BATE
12:53:39
15
3,912.50
BATE
12:54:25
208
3,912.50
BATE
12:54:31
259
3,912.50
BATE
12:55:09
128
3,912.50
BATE
12:55:09
218
3,912.50
BATE
12:55:09
23
3,912.50
BATE
12:55:10
440
3,912.50
BATE
12:55:52
2
3,912.50
BATE
12:55:52
45
3,912.00
BATE
12:57:33
398
3,912.00
BATE
12:57:40
433
3,911.50
BATE
12:59:21
450
3,910.00
BATE
12:59:46
410
3,911.50
BATE
13:02:12
199
3,911.50
BATE
13:02:12
17
3,911.50
BATE
13:05:12
467
3,911.50
BATE
13:05:12
1020
3,911.00
BATE
13:05:25
455
3,910.00
BATE
13:05:26
394
3,910.00
BATE
13:06:42
24
3,909.00
BATE
13:07:27
35
3,909.00
BATE
13:07:27
156
3,909.00
BATE
13:07:27
27
3,909.00
BATE
13:07:27
173
3,909.00
BATE
13:07:27
74
3,909.50
BATE
13:07:27
370
3,909.50
BATE
13:07:27
160
3,906.50
BATE
13:11:42
99
3,906.50
BATE
13:11:42
347
3,906.50
BATE
13:11:42
19
3,906.50
BATE
13:12:06
141
3,906.50
BATE
13:12:06
130
3,906.50
BATE
13:12:06
100
3,906.50
BATE
13:12:06
233
3,906.50
BATE
13:12:06
351
3,906.50
BATE
13:12:06
97
3,906.50
BATE
13:12:06
437
3,905.50
BATE
13:14:14
123
3,906.00
BATE
13:15:17
269
3,906.00
BATE
13:15:17
179
3,906.50
BATE
13:18:21
287
3,906.50
BATE
13:18:21
254
3,907.00
BATE
13:18:21
431
3,907.50
BATE
13:18:21
499
3,907.50
BATE
13:18:21
156
3,907.00
BATE
13:19:37
90
3,907.00
BATE
13:19:37
141
3,907.00
BATE
13:19:37
66
3,905.50
BATE
13:20:35
350
3,905.50
BATE
13:20:35
47
3,906.00
BATE
13:21:54
400
3,906.00
BATE
13:21:54
104
3,905.50
BATE
13:23:11
280
3,905.50
BATE
13:23:11
434
3,906.00
BATE
13:23:11
308
3,907.00
BATE
13:25:01
2
3,909.50
BATE
13:28:12
389
3,909.50
BATE
13:28:12
55
3,910.00
BATE
13:29:54
645
3,910.00
BATE
13:29:54
676
3,910.50
BATE
13:29:54
599
3,911.00
BATE
13:30:41
174
3,911.00
BATE
13:30:41
270
3,911.00
BATE
13:30:41
391
3,910.00
BATE
13:30:51
466
3,908.50
BATE
13:31:12
1
3,908.50
BATE
13:31:12
409
3,908.50
BATE
13:31:12
771
3,912.50
BATE
13:33:12
100
3,912.50
BATE
13:33:12
77
3,912.50
BATE
13:33:12
19
3,912.00
BATE
13:33:12
44
3,912.00
BATE
13:33:12
500
3,912.00
BATE
13:33:12
16
3,912.00
BATE
13:33:12
35
3,912.00
BATE
13:33:12
8
3,912.00
BATE
13:33:12
32
3,912.50
BATE
13:33:12
23
3,913.00
BATE
13:33:12
85
3,913.00
BATE
13:33:12
130
3,912.00
BATE
13:33:12
295
3,912.00
BATE
13:33:12
420
3,911.50
BATE
13:33:27
400
3,911.50
BATE
13:33:27
67
3,911.00
BATE
13:33:28
37
3,911.00
BATE
13:33:28
36
3,911.00
BATE
13:33:28
23
3,911.00
BATE
13:33:28
17
3,911.00
BATE
13:33:28
47
3,911.00
BATE
13:33:28
204
3,911.00
BATE
13:33:28
8
3,911.00
BATE
13:33:28
35
3,911.00
BATE
13:33:28
11
3,911.00
BATE
13:33:28
29
3,911.00
BATE
13:33:28
26
3,911.00
BATE
13:33:28
191
3,911.00
BATE
13:33:28
266
3,911.00
BATE
13:33:28
141
3,910.50
BATE
13:33:30
117
3,910.50
BATE
13:33:30
58
3,910.50
BATE
13:33:30
25
3,910.50
BATE
13:33:30
59
3,910.50
BATE
13:33:30
4
3,910.00
BATE
13:35:00
188
3,910.50
BATE
13:35:24
218
3,910.50
BATE
13:35:24
59
3,910.50
BATE
13:35:24
188
3,910.50
BATE
13:35:24
400
3,910.00
BATE
13:35:26
90
3,910.00
BATE
13:35:26
95
3,910.00
BATE
13:35:26
67
3,910.00
BATE
13:35:26
356
3,910.00
BATE
13:35:26
423
3,909.00
BATE
13:35:48
321
3,909.00
BATE
13:35:48
25
3,909.00
BATE
13:35:48
37
3,909.00
BATE
13:35:48
197
3,909.00
BATE
13:35:48
381
3,909.00
BATE
13:36:11
38
3,909.00
BATE
13:36:11
55
3,911.50
BATE
13:37:23
19
3,911.50
BATE
13:37:23
211
3,911.50
BATE
13:37:23
160
3,911.50
BATE
13:37:23
280
3,911.50
BATE
13:37:23
22
3,912.50
BATE
13:38:23
53
3,912.50
BATE
13:38:23
98
3,912.50
BATE
13:38:23
171
3,912.50
BATE
13:38:23
96
3,912.50
BATE
13:38:23
43
3,915.00
BATE
13:39:23
384
3,915.00
BATE
13:39:23
20
3,915.50
BATE
13:39:23
1
3,915.00
BATE
13:39:23
140
3,915.00
BATE
13:39:34
328
3,915.00
BATE
13:39:34
358
3,916.50
BATE
13:39:55
420
3,921.50
BATE
13:40:58
128
3,922.00
BATE
13:40:59
259
3,922.00
BATE
13:40:59
300
3,921.00
BATE
13:41:02
10
3,921.00
BATE
13:41:02
57
3,921.00
BATE
13:41:02
21
3,921.00
BATE
13:41:02
171
3,921.00
BATE
13:41:02
21
3,921.00
BATE
13:41:02
152
3,921.50
BATE
13:41:02
152
3,921.50
BATE
13:41:02
187
3,921.50
BATE
13:41:02
262
3,921.50
BATE
13:41:02
246
3,921.00
BATE
13:41:03
100
3,921.00
BATE
13:41:03
191
3,921.00
BATE
13:41:03
9
3,921.00
BATE
13:41:03
82
3,921.00
BATE
13:41:03
100
3,921.00
BATE
13:41:03
393
3,920.50
BATE
13:41:06
3
3,924.00
BATE
13:42:54
345
3,924.50
BATE
13:43:11
110
3,924.50
BATE
13:43:11
431
3,924.50
BATE
13:43:11
431
3,925.00
BATE
13:43:11
122
3,925.50
BATE
13:44:35
306
3,925.50
BATE
13:44:35
125
3,927.50
BATE
13:45:23
37
3,929.00
BATE
13:45:41
379
3,929.00
BATE
13:45:48
521
3,929.00
BATE
13:45:48
626
3,929.50
BATE
13:45:48
448
3,931.00
BATE
13:46:50
416
3,930.50
BATE
13:46:50
459
3,930.50
BATE
13:46:50
230
3,929.50
BATE
13:47:01
31
3,929.50
BATE
13:47:01
203
3,929.50
BATE
13:47:01
397
3,928.50
BATE
13:47:54
382
3,928.50
BATE
13:47:54
36
3,929.00
BATE
13:48:19
214
3,929.00
BATE
13:48:19
165
3,929.00
BATE
13:48:19
31
3,929.00
BATE
13:48:19
494
3,894.50
BATE
15:46:36
588
3,894.50
BATE
15:46:56
44
3,896.00
BATE
15:47:56
20
3,896.00
BATE
15:47:56
168
3,895.50
BATE
15:47:56
206
3,895.50
BATE
15:47:56
74
3,896.00
BATE
15:47:56
100
3,896.00
BATE
15:47:57
7
3,896.00
BATE
15:47:57
200
3,896.00
BATE
15:48:10
493
3,896.50
BATE
15:48:10
171
3,897.00
BATE
15:48:10
100
3,897.00
BATE
15:48:10
259
3,897.00
BATE
15:48:10
390
3,897.50
BATE
15:48:10
6
3,896.50
BATE
15:48:10
63
3,896.50
BATE
15:48:10
130
3,896.50
BATE
15:48:21
405
3,896.00
BATE
15:48:21
462
3,896.50
BATE
15:48:21
416
3,897.00
BATE
15:49:08
52
3,897.50
BATE
15:49:08
34
3,897.50
BATE
15:49:08
3
3,897.50
BATE
15:49:08
2
3,897.50
BATE
15:49:08
121
3,898.00
BATE
15:49:08
161
3,898.00
BATE
15:49:08
366
3,897.50
BATE
15:49:08
30
3,897.50
BATE
15:49:08
168
3,898.00
BATE
15:49:08
46
3,898.00
BATE
15:49:08
99
3,898.00
BATE
15:49:08
76
3,897.50
BATE
15:49:08
17
3,897.50
BATE
15:49:08
42
3,897.50
BATE
15:49:08
1050
3,896.50
BATE
15:49:32
86
3,896.50
BATE
15:49:37
108
3,896.50
BATE
15:49:37
429
3,896.00
BATE
15:49:55
608
3,896.00
BATE
15:49:55
31
3,895.50
BATE
15:50:07
3
3,896.50
BATE
15:50:30
4
3,896.50
BATE
15:50:30
369
3,897.00
BATE
15:50:35
43
3,897.00
BATE
15:50:35
27
3,897.00
BATE
15:50:35
81
3,897.00
BATE
15:50:35
4
3,896.50
BATE
15:50:35
438
3,897.00
BATE
15:50:40
815
3,896.50
BATE
15:50:40
613
3,896.50
BATE
15:51:15
449
3,896.50
BATE
15:51:15
497
3,896.00
BATE
15:51:22
33
3,896.00
BATE
15:51:22
381
3,896.00
BATE
15:51:22
548
3,895.50
BATE
15:52:03
496
3,895.00
BATE
15:52:05
496
3,894.50
BATE
15:52:29
454
3,894.50
BATE
15:52:29
415
3,894.50
BATE
15:52:41
21
3,894.50
BATE
15:52:41
4
3,895.00
BATE
15:53:00
15
3,895.50
BATE
15:53:04
63
3,895.50
BATE
15:53:04
11
3,895.50
BATE
15:53:04
63
3,895.50
BATE
15:53:04
102
3,895.50
BATE
15:53:04
100
3,895.50
BATE
15:53:04
65
3,895.50
BATE
15:53:04
47
3,895.50
BATE
15:53:04
31
3,895.50
BATE
15:53:04
3
3,895.00
BATE
15:53:04
410
3,895.50
BATE
15:53:10
232
3,895.50
BATE
15:53:10
281
3,896.00
BATE
15:54:10
261
3,896.00
BATE
15:54:10
34
3,896.00
BATE
15:54:10
379
3,896.50
BATE
15:54:10
566
3,896.50
BATE
15:54:10
100
3,896.50
BATE
15:54:10
46
3,897.00
BATE
15:54:10
241
3,896.50
BATE
15:54:10
40
3,897.00
BATE
15:54:10
599
3,896.00
BATE
15:54:10
1009
3,895.50
BATE
15:54:38
396
3,896.00
BATE
15:55:00
342
3,896.50
BATE
15:55:01
22
3,896.50
BATE
15:55:01
3
3,896.50
BATE
15:55:01
3
3,896.50
BATE
15:55:01
57
3,896.50
BATE
15:55:01
20
3,896.50
BATE
15:55:03
100
3,896.50
BATE
15:55:03
5
3,896.50
BATE
15:55:03
189
3,899.00
BATE
15:55:27
100
3,899.00
BATE
15:55:27
87
3,899.00
BATE
15:55:27
240
3,898.50
BATE
15:55:27
52
3,899.00
BATE
15:55:28
396
3,899.00
BATE
15:55:30
39
3,899.00
BATE
15:55:30
450
3,899.00
BATE
15:55:40
18
3,899.00
BATE
15:55:40
408
3,899.00
BATE
15:55:40
180
3,899.00
BATE
15:55:57
34
3,899.00
BATE
15:56:00
358
3,899.00
BATE
15:56:02
201
3,899.00
BATE
15:56:10
77
3,899.00
BATE
15:56:10
795
3,899.00
BATE
15:56:10
722
3,898.50
BATE
15:56:24
65
3,899.50
BATE
15:57:24
478
3,899.50
BATE
15:57:24
87
3,900.00
BATE
15:57:24
35
3,900.00
BATE
15:57:24
17
3,900.00
BATE
15:57:24
46
3,900.50
BATE
15:57:24
50
3,900.00
BATE
15:57:24
32
3,899.50
BATE
15:57:24
77
3,900.50
BATE
15:57:24
50
3,899.50
BATE
15:57:24
16
3,899.50
BATE
15:57:24
409
3,899.50
BATE
15:57:25
97
3,899.50
BATE
15:57:25
65
3,899.50
BATE
15:57:27
261
3,899.50
BATE
15:57:27
295
3,899.50
BATE
15:57:27
19
3,899.50
BATE
15:57:27
619
3,898.50
BATE
15:57:38
417
3,899.00
BATE
15:57:38
612
3,899.00
BATE
15:57:38
441
3,898.00
BATE
15:58:20
406
3,899.00
BATE
15:59:06
40
3,899.00
BATE
15:59:06
23
3,899.00
BATE
15:59:06
46
3,899.50
BATE
15:59:06
171
3,899.00
BATE
15:59:06
10
3,899.50
BATE
15:59:06
213
3,899.50
BATE
15:59:06
209
3,899.00
BATE
15:59:20
59
3,899.00
BATE
15:59:20
56
3,899.50
BATE
15:59:20
2
3,899.50
BATE
15:59:20
4
3,899.50
BATE
15:59:20
400
3,899.00
BATE
15:59:20
125
3,899.50
BATE
15:59:24
205
3,899.50
BATE
15:59:24
100
3,899.50
BATE
15:59:24
29
3,899.50
BATE
15:59:24
25
3,899.50
BATE
15:59:30
39
3,899.50
BATE
15:59:30
399
3,899.50
BATE
15:59:30
37
3,899.00
BATE
15:59:40
38
3,899.00
BATE
15:59:40
31
3,899.00
BATE
15:59:40
127
3,899.00
BATE
15:59:40
26
3,899.00
BATE
15:59:40
400
3,899.00
BATE
15:59:40
100
3,899.50
BATE
15:59:41
2
3,899.50
BATE
15:59:41
466
3,899.00
BATE
15:59:45
105
3,899.00
BATE
15:59:45
388
3,899.00
BATE
15:59:45
561
3,898.00
BATE
16:00:20
520
3,897.50
BATE
16:00:24
445
3,898.50
BATE
16:00:58
18
3,898.50
BATE
16:00:58
266
3,900.00
BATE
16:01:19
257
3,900.00
BATE
16:01:19
274
3,900.50
BATE
16:01:19
237
3,900.50
BATE
16:01:19
59
3,899.50
BATE
16:01:19
554
3,899.50
BATE
16:01:20
245
3,899.50
BATE
16:01:20
2
3,900.00
BATE
16:01:30
264
3,900.50
BATE
16:01:37
100
3,900.50
BATE
16:01:37
57
3,900.50
BATE
16:01:37
799
3,900.50
BATE
16:01:55
202
3,900.50
BATE
16:01:55
101
3,901.00
BATE
16:02:34
52
3,901.00
BATE
16:02:34
100
3,901.50
BATE
16:02:40
10
3,901.50
BATE
16:02:40
400
3,901.50
BATE
16:02:40
15
3,901.50
BATE
16:02:40
85
3,901.50
BATE
16:02:40
95
3,901.50
BATE
16:02:40
199
3,901.50
BATE
16:02:40
46
3,902.00
BATE
16:02:40
247
3,901.50
BATE
16:02:40
360
3,902.00
BATE
16:03:01
378
3,902.50
BATE
16:03:01
50
3,902.00
BATE
16:03:01
46
3,903.00
BATE
16:03:01
22
3,903.00
BATE
16:03:01
169
3,902.00
BATE
16:03:01
46
3,902.50
BATE
16:03:01
136
3,902.00
BATE
16:03:01
73
3,902.00
BATE
16:03:01
5
3,902.00
BATE
16:03:01
128
3,901.50
BATE
16:03:07
809
3,901.50
BATE
16:03:07
312
3,901.50
BATE
16:03:07
328
3,902.00
BATE
16:03:07
46
3,902.00
BATE
16:03:07
452
3,901.50
BATE
16:03:52
683
3,901.00
BATE
16:04:13
244
3,901.00
BATE
16:04:14
100
3,901.00
BATE
16:04:14
83
3,901.00
BATE
16:04:14
21
3,901.00
BATE
16:04:14
67
3,901.50
BATE
16:04:14
34
3,901.50
BATE
16:04:14
100
3,901.50
BATE
16:04:14
70
3,901.50
BATE
16:04:14
143
3,901.00
BATE
16:04:34
286
3,901.00
BATE
16:04:34
313
3,901.00
BATE
16:04:34
67
3,901.00
BATE
16:04:34
269
3,901.00
BATE
16:04:34
40
3,900.50
BATE
16:04:34
16
3,900.50
BATE
16:04:55
773
3,900.50
BATE
16:04:55
3
3,902.00
BATE
16:05:30
100
3,902.00
BATE
16:05:30
322
3,901.50
BATE
16:05:30
150
3,901.50
BATE
16:05:30
57
3,902.50
BATE
16:05:30
46
3,902.50
BATE
16:05:30
50
3,902.50
BATE
16:05:30
42
3,901.50
BATE
16:05:30
47
3,901.50
BATE
16:05:30
440
3,902.50
BATE
16:05:41
46
3,903.00
BATE
16:05:41
46
3,902.50
BATE
16:05:41
42
3,902.00
BATE
16:05:41
143
3,902.00
BATE
16:05:42
45
3,902.50
BATE
16:05:42
435
3,902.50
BATE
16:05:50
3
3,902.50
BATE
16:05:50
186
3,902.50
BATE
16:05:50
73
3,902.50
BATE
16:05:50
186
3,902.50
BATE
16:05:50
419
3,902.00
BATE
16:05:57
419
3,902.00
BATE
16:05:57
207
3,902.00
BATE
16:05:57
28
3,902.00
BATE
16:05:57
7
3,902.00
BATE
16:06:54
100
3,902.00
BATE
16:06:54
200
3,902.00
BATE
16:06:54
107
3,901.50
BATE
16:06:54
4
3,901.50
BATE
16:06:54
646
3,901.50
BATE
16:06:54
294
3,901.50
BATE
16:07:12
317
3,901.50
BATE
16:07:12
106
3,902.00
BATE
16:07:12
100
3,902.00
BATE
16:07:12
200
3,902.00
BATE
16:07:12
3
3,902.00
BATE
16:07:12
53
3,901.50
BATE
16:07:12
38
3,901.50
BATE
16:07:12
80
3,901.50
BATE
16:07:12
85
3,902.00
BATE
16:07:12
190
3,902.00
BATE
16:07:12
5
3,901.00
BATE
16:07:12
776
3,901.00
BATE
16:07:15
224
3,901.00
BATE
16:07:15
387
3,901.00
BATE
16:07:16
219
3,901.00
BATE
16:07:16
431
3,903.00
BATE
16:08:10
56
3,903.00
BATE
16:08:10
51
3,902.50
BATE
16:08:10
3
3,902.50
BATE
16:08:10
3
3,902.50
BATE
16:08:10
25
3,902.50
BATE
16:08:10
392
3,902.50
BATE
16:08:19
439
3,902.50
BATE
16:08:20
543
3,903.50
BATE
16:09:20
73
3,904.00
BATE
16:09:20
400
3,904.00
BATE
16:09:20
72
3,904.50
BATE
16:09:20
400
3,903.50
BATE
16:09:20
46
3,904.50
BATE
16:09:20
107
3,903.50
BATE
16:09:20
11
3,903.50
BATE
16:09:20
57
3,903.00
BATE
16:09:20
46
3,904.00
BATE
16:09:20
74
3,904.00
BATE
16:09:20
46
3,903.50
BATE
16:09:20
106
3,903.00
BATE
16:09:20
24
3,903.50
BATE
16:09:26
383
3,903.00
BATE
16:09:32
574
3,903.00
BATE
16:09:32
411
3,903.00
BATE
16:09:37
87
3,903.50
BATE
16:09:59
354
3,903.50
BATE
16:09:59
39
3,903.50
BATE
16:09:59
173
3,904.00
BATE
16:09:59
259
3,904.00
BATE
16:09:59
2
3,903.50
BATE
16:09:59
85
3,903.50
BATE
16:10:00
123
3,903.50
BATE
16:10:00
826
3,903.00
BATE
16:10:06
536
3,904.50
BATE
16:11:06
50
3,904.50
BATE
16:11:06
22
3,904.50
BATE
16:11:06
47
3,904.50
BATE
16:11:06
30
3,904.50
BATE
16:11:06
55
3,904.50
BATE
16:11:06
53
3,904.50
BATE
16:11:06
523
3,905.00
BATE
16:11:06
100
3,905.00
BATE
16:11:06
297
3,905.50
BATE
16:11:06
259
3,905.50
BATE
16:11:06
46
3,906.00
BATE
16:11:06
34
3,905.00
BATE
16:11:06
63
3,905.00
BATE
16:11:06
154
3,905.00
BATE
16:11:06
46
3,905.50
BATE
16:11:06
105
3,905.00
BATE
16:11:06
170
3,904.00
BATE
16:11:28
29
3,904.00
BATE
16:11:28
711
3,904.00
BATE
16:11:28
868
3,903.50
BATE
16:12:00
159
3,904.00
BATE
16:12:01
259
3,904.00
BATE
16:12:01
26
3,903.50
BATE
16:12:02
26
3,903.50
BATE
16:12:02
18
3,903.50
BATE
16:12:02
200
3,902.50
BATE
16:12:41
465
3,903.00
BATE
16:12:41
524
3,903.00
BATE
16:12:41
14
3,903.00
BATE
16:12:50
564
3,903.00
BATE
16:12:50
49
3,903.00
BATE
16:12:50
17
3,903.00
BATE
16:12:50
50
3,903.00
BATE
16:12:50
17
3,903.00
BATE
16:12:50
49
3,903.00
BATE
16:12:50
12
3,903.00
BATE
16:12:50
54
3,903.00
BATE
16:12:50
7
3,903.00
BATE
16:12:50
11
3,903.00
BATE
16:12:50
259
3,903.00
BATE
16:12:50
90
3,903.00
BATE
16:12:50
18
3,903.00
BATE
16:12:50
180
3,903.00
BATE
16:12:50
133
3,903.50
BATE
16:13:50
421
3,903.50
BATE
16:13:50
14
3,903.50
BATE
16:13:50
351
3,904.00
BATE
16:13:50
65
3,904.00
BATE
16:13:50
114
3,904.00
BATE
16:13:50
21
3,903.50
BATE
16:13:50
306
3,904.00
BATE
16:13:50
46
3,904.50
BATE
16:13:50
50
3,904.50
BATE
16:13:50
40
3,904.00
BATE
16:13:50
46
3,904.00
BATE
16:13:50
53
3,904.00
BATE
16:13:50
44
3,904.00
BATE
16:13:50
106
3,903.50
BATE
16:13:50
2
3,903.50
BATE
16:13:50
433
3,903.50
BATE
16:14:00
250
3,903.50
BATE
16:14:01
151
3,903.50
BATE
16:14:01
21
3,903.00
BATE
16:14:05
405
3,903.50
BATE
16:14:22
44
3,903.50
BATE
16:14:22
17
3,903.50
BATE
16:14:22
15
3,903.50
BATE
16:14:22
50
3,903.50
BATE
16:14:22
74
3,904.00
BATE
16:14:22
74
3,904.00
BATE
16:14:22
40
3,904.00
BATE
16:14:22
64
3,904.00
BATE
16:14:22
107
3,904.00
BATE
16:14:22
20
3,904.00
BATE
16:14:22
64
3,903.50
BATE
16:14:22
74
3,903.50
BATE
16:14:22
2
3,903.50
BATE
16:14:22
56
3,903.00
BATE
16:14:23
741
3,903.50
BATE
16:14:43
100
3,903.50
BATE
16:14:43
46
3,903.50
BATE
16:14:43
200
3,903.00
BATE
16:15:23
429
3,903.50
BATE
16:15:23
15
3,903.50
BATE
16:15:23
100
3,903.50
BATE
16:15:23
754
3,903.00
BATE
16:15:23
220
3,903.00
BATE
16:15:24
295
3,903.00
BATE
16:15:24
105
3,902.50
BATE
16:15:54
979
3,902.50
BATE
16:15:54
294
3,903.00
BATE
16:16:00
65
3,903.00
BATE
16:16:10
398
3,903.00
BATE
16:16:10
60
3,903.00
BATE
16:16:10
31
3,903.00
BATE
16:16:10
189
3,903.00
BATE
16:16:10
254
3,903.00
BATE
16:16:10
100
3,905.00
BATE
16:16:35
136
3,905.00
BATE
16:16:35
259
3,905.00
BATE
16:16:35
33
3,905.00
BATE
16:16:35
46
3,905.00
BATE
16:16:35
5
3,905.00
BATE
16:16:35
50
3,905.00
BATE
16:16:35
3
3,904.50
BATE
16:16:35
19
3,904.50
BATE
16:16:37
190
3,904.50
BATE
16:16:37
328
3,904.50
BATE
16:16:37
56
3,904.50
BATE
16:16:37
200
3,905.50
BATE
16:17:37
28
3,905.50
BATE
16:17:37
152
3,905.50
BATE
16:17:37
182
3,906.00
BATE
16:17:37
240
3,906.00
BATE
16:17:37
239
3,907.00
BATE
16:17:37
168
3,907.00
BATE
16:17:37
166
3,907.00
BATE
16:17:37
250
3,907.00
BATE
16:17:37
83
3,907.50
BATE
16:17:37
46
3,908.00
BATE
16:17:37
20
3,907.00
BATE
16:17:37
236
3,906.50
BATE
16:17:37
46
3,907.50
BATE
16:17:37
73
3,907.50
BATE
16:17:37
46
3,907.00
BATE
16:17:37
73
3,906.50
BATE
16:17:37
34
3,905.50
BATE
16:17:37
183
3,905.50
BATE
16:17:37
46
3,905.50
BATE
16:17:37
46
3,906.00
BATE
16:17:37
171
3,905.50
BATE
16:17:38
329
3,907.00
BATE
16:18:10
193
3,907.00
BATE
16:18:10
287
3,907.50
BATE
16:18:10
191
3,907.50
BATE
16:18:10
209
3,908.00
BATE
16:18:10
202
3,908.00
BATE
16:18:10
46
3,909.00
BATE
16:18:10
46
3,908.50
BATE
16:18:10
37
3,906.50
BATE
16:18:10
60
3,906.50
BATE
16:18:10
112
3,907.00
BATE
16:18:20
100
3,907.00
BATE
16:18:20
150
3,907.00
BATE
16:18:20
250
3,907.00
BATE
16:18:20
100
3,907.00
BATE
16:18:20
8
3,907.00
BATE
16:18:20
92
3,907.00
BATE
16:18:20
395
3,907.50
BATE
16:18:20
32
3,907.50
BATE
16:18:20
55
3,907.50
BATE
16:18:20
400
3,907.00
BATE
16:18:20
3
3,907.00
BATE
16:18:21
94
3,907.00
BATE
16:19:15
200
3,907.00
BATE
16:19:15
34
3,907.00
BATE
16:19:15
43
3,907.00
BATE
16:19:15
40
3,907.00
BATE
16:19:15
52
3,907.00
BATE
16:19:15
83
3,907.00
BATE
16:19:15
46
3,907.50
BATE
16:19:15
81
3,907.50
BATE
16:19:15
287
3,907.50
BATE
16:19:15
55
3,907.50
BATE
16:19:15
143
3,907.00
BATE
16:19:15
614
3,906.50
BATE
16:19:15
672
3,906.50
BATE
16:19:22
386
3,907.00
BATE
16:19:22
29
3,907.00
BATE
16:19:22
400
3,907.00
BATE
16:19:22
5
3,907.00
BATE
16:19:22
411
3,906.00
BATE
16:19:41
425
3,906.00
BATE
16:19:41
61
3,908.00
BATE
16:20:30
400
3,908.00
BATE
16:20:30
237
3,907.50
BATE
16:20:30
259
3,907.50
BATE
16:20:30
46
3,908.00
BATE
16:20:30
222
3,907.50
BATE
16:20:30
46
3,907.50
BATE
16:20:30
5
3,907.50
BATE
16:20:30
114
3,907.00
BATE
16:20:30
209
3,907.00
BATE
16:20:30
452
3,907.00
BATE
16:20:35
132
3,907.50
BATE
16:21:03
8
3,907.50
BATE
16:21:03
24
3,907.50
BATE
16:21:03
290
3,907.50
BATE
16:21:03
79
3,907.50
BATE
16:21:03
342
3,907.50
BATE
16:21:03
128
3,908.00
BATE
16:21:03
102
3,908.00
BATE
16:21:03
35
3,908.00
BATE
16:21:03
118
3,908.00
BATE
16:21:03
102
3,907.50
BATE
16:21:03
2
3,907.50
BATE
16:21:03
2
3,907.50
BATE
16:21:03
53
3,907.50
BATE
16:21:03
100
3,907.50
BATE
16:21:03
44
3,908.00
BATE
16:21:03
340
3,907.00
BATE
16:21:03
420
3,907.50
BATE
16:21:17
27
3,907.50
BATE
16:21:17
396
3,907.00
BATE
16:21:17
544
3,907.00
BATE
16:21:17
156
3,907.00
BATE
16:21:17
46
3,908.00
BATE
16:21:17
39
3,907.50
BATE
16:21:17
50
3,908.00
BATE
16:21:17
35
3,908.00
BATE
16:21:17
205
3,908.00
BATE
16:21:17
100
3,907.50
BATE
16:21:17
200
3,907.00
BATE
16:21:17
39
3,907.00
BATE
16:21:17
56
3,907.00
BATE
16:21:17
412
3,906.50
BATE
16:21:30
554
3,906.50
BATE
16:22:03
246
3,906.50
BATE
16:22:03
15
3,906.00
BATE
16:22:03
107
3,907.50
BATE
16:22:17
39
3,907.50
BATE
16:22:17
259
3,907.50
BATE
16:22:17
2
3,907.50
BATE
16:22:19
641
3,907.00
BATE
16:22:20
627
3,907.00
BATE
16:22:27
156
3,906.50
BATE
16:22:27
47
3,907.00
BATE
16:22:33
100
3,907.00
BATE
16:22:33
138
3,906.50
BATE
16:22:33
29
3,907.00
BATE
16:22:34
29
3,907.00
BATE
16:22:34
2
3,907.00
BATE
16:22:34
54
3,908.50
BATE
16:23:34
9
3,908.50
BATE
16:23:34
20
3,908.50
BATE
16:23:34
102
3,908.50
BATE
16:23:34
145
3,908.50
BATE
16:23:34
437
3,909.00
BATE
16:23:34
398
3,909.50
BATE
16:23:34
167
3,909.50
BATE
16:23:34
49
3,910.50
BATE
16:23:34
189
3,909.00
BATE
16:23:34
18
3,909.00
BATE
16:23:34
46
3,910.00
BATE
16:23:34
73
3,910.00
BATE
16:23:34
524
3,909.00
BATE
16:23:34
46
3,910.50
BATE
16:23:34
359
3,908.50
BATE
16:23:34
97
3,908.50
BATE
16:23:34
46
3,909.50
BATE
16:23:34
81
3,909.50
BATE
16:23:34
40
3,909.00
BATE
16:23:34
46
3,909.00
BATE
16:23:34
46
3,908.50
BATE
16:23:34
2
3,908.00
BATE
16:23:34
2
3,908.00
BATE
16:23:34
108
3,908.00
BATE
16:23:34
3
3,908.00
BATE
16:23:34
17
3,908.00
BATE
16:23:34
5
3,908.00
BATE
16:23:34
61
3,908.00
BATE
16:23:38
89
3,908.00
BATE
16:23:38
253
3,908.00
BATE
16:23:41
4
3,908.00
BATE
16:23:42
27
3,908.00
BATE
16:23:42
15
3,908.00
BATE
16:23:50
33
3,908.00
BATE
16:23:58
14
3,908.00
BATE
16:23:58
50
3,908.00
BATE
16:23:58
32
3,908.00
BATE
16:23:58
430
3,908.50
BATE
16:23:58
88
3,908.50
BATE
16:23:58
296
3,908.00
BATE
16:23:58
90
3,908.00
BATE
16:23:58
15
3,908.00
BATE
16:23:58
100
3,908.00
BATE
16:23:58
46
3,908.00
BATE
16:23:58
64
3,908.00
BATE
16:23:59
30
3,908.00
BATE
16:24:01
16
3,909.50
BATE
16:24:26
380
3,909.50
BATE
16:24:26
14
3,909.00
BATE
16:24:26
2
3,909.00
BATE
16:24:26
35
3,909.50
BATE
16:24:26
406
3,909.50
BATE
16:24:33
46
3,910.00
BATE
16:24:33
59
3,909.50
BATE
16:24:33
348
3,909.50
BATE
16:24:33
77
3,910.00
BATE
16:24:41
77
3,910.00
BATE
16:24:41
45
3,910.00
BATE
16:24:41
100
3,910.00
BATE
16:24:41
141
3,910.00
BATE
16:24:41
117
3,909.50
BATE
16:24:41
671
3,908.50
BATE
16:24:45
180
3,909.00
BATE
16:24:45
205
3,909.00
BATE
16:24:45
49
3,909.00
BATE
16:24:45
615
3,909.00
BATE
16:24:45
31
3,907.50
BATE
16:25:03
383
3,907.50
BATE
16:25:19
557
3,907.50
BATE
16:25:19
98
3,908.00
BATE
16:25:19
17
3,908.00
BATE
16:25:19
310
3,908.00
BATE
16:25:19
29
3,908.50
BATE
16:25:19
72
3,908.50
BATE
16:25:19
114
3,908.00
BATE
16:25:19
68
3,908.50
BATE
16:25:19
100
3,908.00
BATE
16:25:19
29
3,908.50
BATE
16:25:19
50
3,908.50
BATE
16:25:19
79
3,908.50
BATE
16:25:19
184
3,907.50
BATE
16:25:19
94
3,907.50
BATE
16:25:19
39
3,907.00
BATE
16:25:27
259
3,907.50
BATE
16:25:51
221
3,907.50
BATE
16:25:51
199
3,907.50
BATE
16:25:51
34
3,908.00
BATE
16:25:51
54
3,908.00
BATE
16:25:51
55
3,908.00
BATE
16:25:51
4
3,908.00
BATE
16:25:51
3
3,908.00
BATE
16:25:51
100
3,907.50
BATE
16:25:51
302
3,907.50
BATE
16:25:51
55
3,907.50
BATE
16:25:51
68
3,907.50
BATE
16:25:51
109
3,907.50
BATE
16:25:51
60
3,907.00
BATE
16:25:51
190
3,907.00
BATE
16:25:51
412
3,909.50
BATE
16:26:25
87
3,910.00
BATE
16:26:25
412
3,910.00
BATE
16:26:25
646
3,909.50
BATE
16:26:25
400
3,909.50
BATE
16:26:25
296
3,909.50
BATE
16:26:25
112
3,909.50
BATE
16:26:25
167
3,910.00
BATE
16:26:25
100
3,910.00
BATE
16:26:25
45
3,910.00
BATE
16:26:25
87
3,910.00
BATE
16:26:25
453
3,910.00
BATE
16:27:25
65
3,910.00
BATE
16:27:25
400
3,910.00
BATE
16:27:25
12
3,911.00
BATE
16:27:25
45
3,913.50
BATE
16:27:25
342
3,909.00
BATE
16:27:25
1023
3,913.50
BATE
16:27:25
167
3,914.00
BATE
16:27:25
459
3,911.00
BATE
16:27:25
459
3,912.50
BATE
16:27:25
46
3,911.50
BATE
16:27:25
291
3,909.00
BATE
16:27:25
46
3,911.00
BATE
16:27:25
82
3,911.00
BATE
16:27:25
132
3,909.00
BATE
16:27:25
16
3,909.00
BATE
16:27:25
46
3,910.50
BATE
16:27:25
39
3,910.00
BATE
16:27:25
39
3,910.00
BATE
16:27:25
39
3,910.00
BATE
16:27:25
39
3,910.00
BATE
16:27:25
39
3,910.00
BATE
16:27:25
35
3,910.00
BATE
16:27:25
39
3,910.00
BATE
16:27:25
39
3,910.00
BATE
16:27:25
39
3,910.00
BATE
16:27:25
39
3,910.00
BATE
16:27:25
39
3,910.00
BATE
16:27:25
39
3,910.00
BATE
16:27:25
39
3,910.00
BATE
16:27:25
39
3,910.00
BATE
16:27:25
39
3,910.00
BATE
16:27:25
5
3,909.00
BATE
16:27:25
2
3,909.00
BATE
16:27:25
59
3,909.00
BATE
16:27:25
26
3,909.00
BATE
16:27:25
46
3,909.00
BATE
16:27:25
64
3,909.00
BATE
16:27:25
178
3,908.50
BATE
16:27:25
2
3,909.00
BATE
16:27:25
2
3,909.00
BATE
16:27:25
218
3,909.50
BATE
16:27:40
460
3,910.00
BATE
16:27:40
566
3,910.50
BATE
16:27:40
5
3,910.00
BATE
16:27:40
439
3,909.50
BATE
16:27:41
14
3,909.50
BATE
16:27:41
455
3,909.50
BATE
16:27:41
275
3,909.50
BATE
16:27:41
55
3,909.50
BATE
16:27:45
120
3,910.00
BATE
16:28:00
180
3,910.00
BATE
16:28:00
290
3,911.50
BATE
16:28:00
29
3,911.50
BATE
16:28:00
101
3,911.50
BATE
16:28:00
120
3,910.00
BATE
16:28:00
216
3,912.00
BATE
16:28:00
167
3,912.00
BATE
16:28:00
165
3,912.00
BATE
16:28:00
383
3,912.50
BATE
16:28:00
74
3,912.00
BATE
16:28:00
56
3,912.00
BATE
16:28:00
39
3,910.00
BATE
16:28:00
294
3,910.00
BATE
16:28:00
40
3,910.00
BATE
16:28:00
51
3,910.00
BATE
16:28:00
32
3,910.00
BATE
16:28:00
15
3,910.00
BATE
16:28:00
29
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
208
3,909.50
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:15
36
3,910.00
BATE
16:28:30
36
3,910.00
BATE
16:28:30
23
3,910.00
BATE
16:28:30
46
3,910.50
BATE
16:28:30
36
3,910.00
BATE
16:28:30
36
3,910.00
BATE
16:28:30
36
3,910.00
BATE
16:28:30
36
3,910.00
BATE
16:28:30
36
3,910.00
BATE
16:28:30
36
3,910.00
BATE
16:28:30
36
3,910.00
BATE
16:28:30
36
3,910.00
BATE
16:28:30
36
3,910.00
BATE
16:28:30
36
3,910.00
BATE
16:28:30
36
3,910.00
BATE
16:28:30
36
3,910.00
BATE
16:28:30
36
3,910.00
BATE
16:28:30
36
3,910.00
BATE
16:28:30
36
3,910.00
BATE
16:28:30
36
3,910.00
BATE
16:28:30
36
3,910.00
BATE
16:28:30
36
3,910.00
BATE
16:28:30
36
3,910.00
BATE
16:28:30
36
3,910.00
BATE
16:28:30
56
3,909.00
BATE
16:28:30
46
3,909.50
BATE
16:28:30
115
3,909.00
BATE
16:28:30
381
3,913.00
BATE
16:28:34
24
3,909.50
BATE
16:28:34
429
3,909.50
BATE
16:28:49
513
3,914.00
BATE
16:28:49
4
3,913.50
BATE
16:28:49
35
3,913.50
BATE
16:28:49
7
3,913.50
BATE
16:28:49
50
3,913.50
BATE
16:28:49
6
3,910.00
BATE
16:28:49
36
3,910.00
BATE
16:28:49
36
3,910.00
BATE
16:28:49
36
3,910.00
BATE
16:28:49
36
3,910.00
BATE
16:28:49
36
3,910.00
BATE
16:28:49
36
3,910.00
BATE
16:28:49
36
3,910.00
BATE
16:28:49
36
3,910.00
BATE
16:28:49
36
3,910.00
BATE
16:28:49
167
3,910.00
BATE
16:28:49
40
3,910.00
BATE
16:28:49
36
3,910.00
BATE
16:28:49
5
3,910.00
BATE
16:28:49
274
3,909.50
BATE
16:29:04
533
3,914.00
BATE
16:29:04
33
3,910.50
BATE
16:29:04
5
3,911.00
BATE
16:29:04
60
3,910.00
BATE
16:29:04
56
3,910.00
BATE
16:29:04
39
3,909.50
BATE
16:29:04
9
3,909.50
BATE
16:29:06
117
3,909.50
BATE
16:29:06
4
3,909.50
BATE
16:29:08
17
3,910.00
BATE
16:29:11
36
3,910.00
BATE
16:29:11
36
3,910.00
BATE
16:29:11
36
3,910.00
BATE
16:29:11
36
3,910.00
BATE
16:29:11
36
3,910.00
BATE
16:29:11
36
3,910.00
BATE
16:29:11
36
3,910.00
BATE
16:29:11
36
3,910.00
BATE
16:29:11
36
3,910.00
BATE
16:29:11
36
3,910.00
BATE
16:29:11
15
3,910.00
BATE
16:29:11
36
3,910.00
BATE
16:29:11
14
3,909.50
BATE
16:29:11
33
3,910.00
BATE
16:29:26
36
3,910.00
BATE
16:29:26
36
3,910.00
BATE
16:29:26
36
3,910.00
BATE
16:29:26
36
3,910.00
BATE
16:29:26
36
3,910.00
BATE
16:29:26
52
3,914.00
BATE
16:29:26
36
3,910.00
BATE
16:29:26
36
3,910.00
BATE
16:29:26
36
3,910.00
BATE
16:29:26
36
3,910.00
BATE
16:29:26
36
3,910.00
BATE
16:29:26
36
3,910.00
BATE
16:29:26
36
3,910.00
BATE
16:29:26
36
3,910.00
BATE
16:29:26
36
3,910.00
BATE
16:29:26
36
3,910.00
BATE
16:29:26
36
3,910.00
BATE
16:29:26
36
3,910.00
BATE
16:29:26
36
3,910.00
BATE
16:29:26
36
3,910.00
BATE
16:29:26
36
3,910.00
BATE
16:29:26
36
3,910.00
BATE
16:29:26
36
3,910.00
BATE
16:29:26
530
3,914.00
BATE
16:29:41
40
3,914.50
BATE
16:29:41
64
3,910.00
BATE
16:29:41
8
3,910.00
BATE
16:29:41
327
3,910.00
CHIX
08:06:14
107
3,910.00
CHIX
08:06:14
411
3,910.00
CHIX
08:07:19
581
3,914.50
CHIX
08:08:57
161
3,913.00
CHIX
08:09:10
121
3,913.00
CHIX
08:09:10
161
3,913.00
CHIX
08:09:10
468
3,913.00
CHIX
08:09:10
463
3,918.00
CHIX
08:12:02
469
3,919.00
CHIX
08:12:02
434
3,919.00
CHIX
08:12:02
409
3,917.00
CHIX
08:12:09
474
3,910.50
CHIX
08:15:04
398
3,919.00
CHIX
08:17:25
384
3,919.00
CHIX
08:17:37
79
3,919.00
CHIX
08:17:37
360
3,919.00
CHIX
08:17:37
31
3,918.50
CHIX
08:17:59
137
3,923.00
CHIX
08:20:16
300
3,923.00
CHIX
08:20:16
31
3,922.50
CHIX
08:20:16
471
3,923.00
CHIX
08:20:16
39
3,923.00
CHIX
08:20:16
405
3,923.00
CHIX
08:20:16
388
3,923.00
CHIX
08:20:16
398
3,927.00
CHIX
08:22:47
396
3,926.50
CHIX
08:23:11
404
3,928.00
CHIX
08:25:31
425
3,928.00
CHIX
08:25:31
443
3,928.00
CHIX
08:27:08
243
3,927.50
CHIX
08:29:21
253
3,929.50
CHIX
08:31:04
177
3,929.50
CHIX
08:31:04
339
3,929.00
CHIX
08:31:07
113
3,929.00
CHIX
08:31:07
330
3,926.50
CHIX
08:32:53
47
3,926.50
CHIX
08:32:53
393
3,924.00
CHIX
08:34:05
109
3,929.50
CHIX
08:37:06
350
3,929.50
CHIX
08:37:06
67
3,929.50
CHIX
08:37:54
377
3,929.50
CHIX
08:37:54
202
3,924.00
CHIX
08:39:12
438
3,924.50
CHIX
08:40:48
275
3,927.00
CHIX
08:44:13
134
3,927.00
CHIX
08:44:13
76
3,927.00
CHIX
08:45:28
227
3,927.00
CHIX
08:45:28
117
3,927.00
CHIX
08:45:28
425
3,928.50
CHIX
08:46:15
382
3,928.50
CHIX
08:47:19
380
3,926.50
CHIX
08:48:14
408
3,926.50
CHIX
08:50:10
400
3,927.50
CHIX
08:52:56
229
3,927.00
CHIX
08:53:43
153
3,927.00
CHIX
08:53:43
420
3,927.00
CHIX
08:55:52
414
3,926.50
CHIX
08:57:10
84
3,924.00
CHIX
09:00:16
298
3,924.00
CHIX
09:00:16
402
3,924.50
CHIX
09:00:16
392
3,925.50
CHIX
09:03:10
391
3,926.00
CHIX
09:05:33
76
3,926.00
CHIX
09:05:33
258
3,926.00
CHIX
09:06:53
170
3,926.50
CHIX
09:07:50
222
3,926.50
CHIX
09:07:54
121
3,926.00
CHIX
09:09:00
126
3,924.50
CHIX
09:11:07
165
3,924.50
CHIX
09:11:07
97
3,924.50
CHIX
09:11:07
37
3,925.00
CHIX
09:12:01
51
3,925.00
CHIX
09:12:01
343
3,925.00
CHIX
09:12:01
403
3,923.00
CHIX
09:15:36
73
3,922.00
CHIX
09:15:50
221
3,922.00
CHIX
09:15:50
166
3,922.00
CHIX
09:15:50
94
3,917.00
CHIX
09:17:37
350
3,917.00
CHIX
09:17:37
366
3,918.50
CHIX
09:20:47
95
3,918.50
CHIX
09:20:47
420
3,918.00
CHIX
09:22:54
214
3,914.50
CHIX
09:25:18
189
3,914.50
CHIX
09:25:18
408
3,915.00
CHIX
09:25:18
389
3,915.00
CHIX
09:28:52
398
3,915.00
CHIX
09:29:41
96
3,914.00
CHIX
09:32:16
326
3,914.00
CHIX
09:32:16
434
3,916.50
CHIX
09:34:26
1
3,913.50
CHIX
09:36:15
413
3,913.50
CHIX
09:36:15
423
3,910.50
CHIX
09:38:13
398
3,910.00
CHIX
09:39:50
383
3,910.50
CHIX
09:41:05
154
3,911.00
CHIX
09:43:01
299
3,911.00
CHIX
09:43:01
415
3,911.50
CHIX
09:46:17
202
3,916.00
CHIX
09:51:11
179
3,916.00
CHIX
09:51:11
192
3,916.00
CHIX
09:51:11
223
3,916.00
CHIX
09:51:11
422
3,916.00
CHIX
09:52:31
387
3,914.00
CHIX
09:53:53
437
3,917.00
CHIX
09:57:38
469
3,915.50
CHIX
09:59:35
87
3,915.00
CHIX
10:02:50
326
3,915.00
CHIX
10:02:50
388
3,916.00
CHIX
10:04:47
58
3,916.00
CHIX
10:04:47
426
3,920.50
CHIX
10:07:08
466
3,920.50
CHIX
10:10:15
52
3,920.50
CHIX
10:12:17
151
3,920.50
CHIX
10:12:17
251
3,920.50
CHIX
10:12:17
457
3,920.50
CHIX
10:15:52
62
3,921.00
CHIX
10:18:05
234
3,921.00
CHIX
10:18:05
156
3,921.00
CHIX
10:18:05
410
3,921.00
CHIX
10:18:05
350
3,918.50
CHIX
10:22:19
32
3,918.50
CHIX
10:22:19
5
3,918.50
CHIX
10:22:19
141
3,918.50
CHIX
10:26:37
269
3,918.50
CHIX
10:26:37
57
3,918.50
CHIX
10:26:37
409
3,918.50
CHIX
10:27:38
200
3,919.50
CHIX
10:30:07
58
3,919.50
CHIX
10:30:07
330
3,919.50
CHIX
10:30:07
77
3,919.50
CHIX
10:30:07
390
3,918.00
CHIX
10:32:09
382
3,918.50
CHIX
10:35:13
437
3,919.00
CHIX
10:37:15
381
3,919.50
CHIX
10:39:24
168
3,918.50
CHIX
10:42:02
257
3,918.50
CHIX
10:42:02
323
3,917.50
CHIX
10:43:10
83
3,917.50
CHIX
10:43:10
447
3,915.00
CHIX
10:46:14
113
3,913.50
CHIX
10:48:21
264
3,913.50
CHIX
10:48:21
400
3,909.50
CHIX
10:51:07
398
3,909.50
CHIX
10:53:10
467
3,908.50
CHIX
10:55:39
411
3,905.00
CHIX
10:57:33
128
3,905.00
CHIX
11:02:02
288
3,905.00
CHIX
11:02:02
333
3,905.50
CHIX
11:02:02
102
3,905.50
CHIX
11:02:02
284
3,908.50
CHIX
11:05:00
138
3,908.50
CHIX
11:05:00
253
3,911.50
CHIX
11:10:11
124
3,911.50
CHIX
11:10:11
385
3,911.00
CHIX
11:10:12
413
3,910.50
CHIX
11:11:30
384
3,909.00
CHIX
11:12:57
19
3,904.50
CHIX
11:15:35
187
3,904.50
CHIX
11:15:35
237
3,904.50
CHIX
11:15:35
335
3,903.50
CHIX
11:19:13
86
3,903.50
CHIX
11:19:13
433
3,908.00
CHIX
11:22:06
421
3,906.50
CHIX
11:24:21
118
3,907.50
CHIX
11:26:34
140
3,907.50
CHIX
11:26:34
51
3,907.50
CHIX
11:27:50
73
3,907.50
CHIX
11:27:50
62
3,907.50
CHIX
11:27:50
288
3,906.00
CHIX
11:29:24
181
3,906.00
CHIX
11:29:24
99
3,910.00
CHIX
11:31:49
349
3,910.00
CHIX
11:31:49
285
3,912.00
CHIX
11:37:33
50
3,912.00
CHIX
11:37:33
113
3,912.00
CHIX
11:37:33
111
3,921.00
CHIX
11:43:08
80
3,921.00
CHIX
11:43:08
100
3,920.50
CHIX
11:43:08
100
3,920.50
CHIX
11:43:08
367
3,921.00
CHIX
11:43:08
195
3,921.00
CHIX
11:43:08
442
3,921.50
CHIX
11:45:23
384
3,921.00
CHIX
11:47:27
272
3,920.00
CHIX
11:50:16
140
3,920.00
CHIX
11:50:16
285
3,918.50
CHIX
11:51:47
161
3,918.50
CHIX
11:51:47
457
3,917.00
CHIX
11:54:10
381
3,917.00
CHIX
11:57:45
454
3,917.00
CHIX
11:58:25
41
3,915.50
CHIX
12:01:12
273
3,916.00
CHIX
12:04:49
28
3,916.50
CHIX
12:07:40
343
3,916.50
CHIX
12:07:40
166
3,916.50
CHIX
12:07:40
12
3,916.50
CHIX
12:07:40
431
3,916.50
CHIX
12:09:34
448
3,916.00
CHIX
12:09:54
345
3,915.50
CHIX
12:11:03
32
3,915.50
CHIX
12:11:03
10
3,915.50
CHIX
12:11:03
418
3,915.50
CHIX
12:12:05
388
3,911.00
CHIX
12:19:14
151
3,911.00
CHIX
12:19:31
65
3,911.00
CHIX
12:19:31
241
3,911.00
CHIX
12:19:31
262
3,914.50
CHIX
12:26:55
161
3,914.50
CHIX
12:26:55
90
3,914.50
CHIX
12:26:55
45
3,914.50
CHIX
12:26:55
53
3,914.50
CHIX
12:26:55
355
3,914.50
CHIX
12:26:55
244
3,914.50
CHIX
12:26:55
50
3,912.50
CHIX
12:28:45
86
3,912.50
CHIX
12:28:45
197
3,912.50
CHIX
12:29:01
113
3,912.50
CHIX
12:29:01
147
3,912.00
CHIX
12:30:55
85
3,912.00
CHIX
12:30:55
38
3,912.00
CHIX
12:30:55
84
3,912.00
CHIX
12:30:55
73
3,912.00
CHIX
12:30:55
303
3,913.50
CHIX
12:34:38
94
3,913.50
CHIX
12:34:38
115
3,914.00
CHIX
12:36:54
10
3,914.00
CHIX
12:36:54
200
3,913.50
CHIX
12:36:54
100
3,913.50
CHIX
12:36:54
426
3,914.50
CHIX
12:36:54
138
3,915.00
CHIX
12:41:07
282
3,915.00
CHIX
12:41:11
127
3,912.50
CHIX
12:43:09
166
3,915.50
CHIX
12:47:07
237
3,915.50
CHIX
12:47:07
429
3,915.00
CHIX
12:48:05
469
3,914.50
CHIX
12:49:45
423
3,914.00
CHIX
12:53:00
39
3,913.00
CHIX
12:53:39
44
3,913.00
CHIX
12:53:39
302
3,913.00
CHIX
12:54:20
389
3,912.50
CHIX
12:55:52
9
3,911.50
CHIX
12:59:05
9
3,911.50
CHIX
12:59:05
334
3,911.50
CHIX
12:59:21
56
3,911.50
CHIX
12:59:21
455
3,911.50
CHIX
13:02:12
114
3,910.50
CHIX
13:03:37
356
3,911.00
CHIX
13:05:25
92
3,911.00
CHIX
13:05:25
403
3,910.00
CHIX
13:06:42
387
3,906.50
CHIX
13:11:42
97
3,906.50
CHIX
13:11:42
299
3,906.50
CHIX
13:11:42
35
3,906.50
CHIX
13:12:06
90
3,905.50
CHIX
13:14:14
208
3,905.50
CHIX
13:14:14
111
3,905.50
CHIX
13:14:14
438
3,905.50
CHIX
13:15:19
179
3,907.00
CHIX
13:18:21
200
3,907.00
CHIX
13:18:21
51
3,907.00
CHIX
13:18:21
54
3,906.00
CHIX
13:21:54
318
3,906.00
CHIX
13:21:54
70
3,906.00
CHIX
13:21:54
300
3,910.00
CHIX
13:28:01
103
3,910.00
CHIX
13:28:01
36
3,910.00
CHIX
13:28:01
49
3,910.00
CHIX
13:28:01
146
3,910.00
CHIX
13:28:01
33
3,910.00
CHIX
13:28:01
43
3,910.00
CHIX
13:28:01
165
3,910.00
CHIX
13:28:01
423
3,910.00
CHIX
13:29:54
416
3,911.00
CHIX
13:30:41
19
3,910.00
CHIX
13:30:51
441
3,910.00
CHIX
13:30:51
406
3,908.50
CHIX
13:31:12
132
3,911.50
CHIX
13:33:27
320
3,911.50
CHIX
13:33:27
511
3,910.00
CHIX
13:33:31
418
3,909.00
CHIX
13:33:37
181
3,909.50
CHIX
13:35:26
314
3,909.50
CHIX
13:35:26
474
3,909.00
CHIX
13:35:48
116
3,909.00
CHIX
13:36:13
398
3,911.50
CHIX
13:37:27
452
3,920.00
CHIX
13:40:33
441
3,921.00
CHIX
13:41:02
6
3,924.00
CHIX
13:42:06
400
3,924.00
CHIX
13:42:06
388
3,923.50
CHIX
13:42:12
104
3,923.50
CHIX
13:42:12
273
3,923.50
CHIX
13:42:13
17
3,923.50
CHIX
13:42:13
264
3,923.50
CHIX
13:42:16
109
3,923.50
CHIX
13:42:16
38
3,925.50
CHIX
13:44:35
50
3,925.50
CHIX
13:44:35
516
3,925.50
CHIX
13:44:35
436
3,930.50
CHIX
13:46:50
424
3,930.50
CHIX
13:46:50
16
3,929.50
CHIX
13:47:01
47
3,929.50
CHIX
13:47:01
403
3,929.50
CHIX
13:47:01
195
3,928.50
CHIX
13:47:16
26
3,928.50
CHIX
13:47:16
222
3,928.50
CHIX
13:47:16
377
3,929.00
CHIX
13:48:19
446
3,894.50
CHIX
15:46:36
411
3,894.50
CHIX
15:46:56
42
3,897.00
CHIX
15:48:21
300
3,897.00
CHIX
15:48:21
59
3,897.00
CHIX
15:48:21
17
3,897.00
CHIX
15:48:21
482
3,896.50
CHIX
15:48:21
150
3,897.00
CHIX
15:48:34
65
3,897.00
CHIX
15:49:03
140
3,897.00
CHIX
15:49:03
361
3,897.00
CHIX
15:49:08
81
3,897.00
CHIX
15:49:08
792
3,896.50
CHIX
15:49:32
887
3,896.00
CHIX
15:49:55
460
3,896.00
CHIX
15:50:03
533
3,896.50
CHIX
15:51:15
61
3,896.00
CHIX
15:51:22
827
3,896.00
CHIX
15:51:22
64
3,896.00
CHIX
15:51:22
100
3,895.00
CHIX
15:52:03
100
3,895.00
CHIX
15:52:03
405
3,895.50
CHIX
15:52:03
627
3,894.50
CHIX
15:52:29
100
3,896.00
CHIX
15:53:41
100
3,896.00
CHIX
15:53:41
78
3,896.00
CHIX
15:53:41
170
3,896.00
CHIX
15:53:41
131
3,896.00
CHIX
15:53:41
22
3,896.00
CHIX
15:53:41
307
3,896.00
CHIX
15:53:41
76
3,896.50
CHIX
15:53:41
100
3,896.00
CHIX
15:54:10
100
3,896.00
CHIX
15:54:10
451
3,895.50
CHIX
15:54:38
454
3,895.50
CHIX
15:54:38
47
3,898.50
CHIX
15:55:23
41
3,898.50
CHIX
15:55:23
478
3,898.50
CHIX
15:55:23
200
3,899.00
CHIX
15:55:35
2
3,899.00
CHIX
15:55:35
464
3,899.00
CHIX
15:55:40
227
3,899.50
CHIX
15:55:53
555
3,899.00
CHIX
15:55:55
384
3,898.50
CHIX
15:56:24
465
3,898.50
CHIX
15:56:24
1
3,899.00
CHIX
15:57:24
113
3,899.00
CHIX
15:57:24
27
3,899.00
CHIX
15:57:24
69
3,899.00
CHIX
15:57:24
3
3,899.00
CHIX
15:57:24
113
3,899.00
CHIX
15:57:24
74
3,899.00
CHIX
15:57:24
53
3,899.00
CHIX
15:57:24
108
3,899.00
CHIX
15:57:24
14
3,899.50
CHIX
15:57:36
445
3,899.50
CHIX
15:57:36
459
3,898.50
CHIX
15:57:38
401
3,899.00
CHIX
15:57:38
403
3,899.00
CHIX
15:57:38
394
3,898.00
CHIX
15:58:20
145
3,898.00
CHIX
15:58:44
75
3,898.00
CHIX
15:58:44
326
3,899.00
CHIX
15:59:40
82
3,899.00
CHIX
15:59:40
47
3,899.00
CHIX
15:59:40
100
3,899.00
CHIX
15:59:45
50
3,899.00
CHIX
15:59:45
101
3,899.00
CHIX
15:59:45
49
3,899.00
CHIX
15:59:45
64
3,899.00
CHIX
15:59:45
500
3,899.00
CHIX
15:59:46
211
3,899.00
CHIX
15:59:53
247
3,899.00
CHIX
15:59:53
153
3,899.00
CHIX
15:59:53
428
3,898.00
CHIX
16:00:20
458
3,897.50
CHIX
16:00:24
110
3,901.50
CHIX
16:02:17
128
3,901.50
CHIX
16:02:17
47
3,901.50
CHIX
16:02:17
46
3,901.50
CHIX
16:02:17
262
3,901.00
CHIX
16:02:17
400
3,901.00
CHIX
16:02:21
208
3,901.00
CHIX
16:02:21
15
3,901.00
CHIX
16:02:33
77
3,901.00
CHIX
16:02:33
65
3,901.00
CHIX
16:02:33
155
3,901.50
CHIX
16:02:43
140
3,902.00
CHIX
16:03:07
65
3,902.00
CHIX
16:03:07
200
3,902.00
CHIX
16:03:07
65
3,902.00
CHIX
16:03:23
130
3,902.00
CHIX
16:03:23
445
3,902.00
CHIX
16:03:23
709
3,901.50
CHIX
16:03:52
453
3,901.50
CHIX
16:03:52
773
3,901.00
CHIX
16:04:13
56
3,900.50
CHIX
16:04:55
541
3,900.50
CHIX
16:04:55
98
3,902.00
CHIX
16:05:57
290
3,902.00
CHIX
16:05:57
558
3,902.00
CHIX
16:05:58
14
3,901.50
CHIX
16:06:54
93
3,901.50
CHIX
16:06:54
794
3,901.50
CHIX
16:06:54
195
3,901.50
CHIX
16:06:54
84
3,901.50
CHIX
16:06:54
364
3,901.50
CHIX
16:07:12
137
3,901.50
CHIX
16:07:12
8
3,901.00
CHIX
16:07:12
89
3,901.00
CHIX
16:07:12
27
3,901.00
CHIX
16:07:15
622
3,901.00
CHIX
16:07:16
300
3,903.00
CHIX
16:08:19
5
3,903.00
CHIX
16:08:19
163
3,903.00
CHIX
16:08:19
80
3,903.00
CHIX
16:08:19
125
3,903.00
CHIX
16:08:19
24
3,903.00
CHIX
16:08:19
387
3,902.50
CHIX
16:08:19
4
3,902.50
CHIX
16:08:19
396
3,902.50
CHIX
16:08:19
39
3,903.00
CHIX
16:09:19
3
3,903.00
CHIX
16:09:19
110
3,903.00
CHIX
16:09:19
152
3,903.00
CHIX
16:09:19
30
3,903.00
CHIX
16:09:19
120
3,903.00
CHIX
16:09:19
389
3,902.50
CHIX
16:09:20
70
3,903.50
CHIX
16:09:53
2
3,903.50
CHIX
16:09:56
112
3,903.50
CHIX
16:09:56
300
3,903.50
CHIX
16:09:56
25
3,903.50
CHIX
16:09:56
300
3,903.50
CHIX
16:09:56
100
3,903.00
CHIX
16:10:06
64
3,903.00
CHIX
16:10:06
455
3,903.00
CHIX
16:10:06
735
3,903.00
CHIX
16:10:06
670
3,904.00
CHIX
16:11:28
403
3,904.00
CHIX
16:11:28
322
3,903.50
CHIX
16:12:00
102
3,903.50
CHIX
16:12:00
119
3,903.50
CHIX
16:12:00
400
3,903.50
CHIX
16:12:00
27
3,903.50
CHIX
16:12:00
100
3,903.50
CHIX
16:12:01
300
3,903.50
CHIX
16:12:01
443
3,903.00
CHIX
16:12:41
446
3,903.00
CHIX
16:13:06
84
3,903.00
CHIX
16:13:06
67
3,903.00
CHIX
16:13:06
121
3,903.00
CHIX
16:14:05
135
3,903.50
CHIX
16:14:06
164
3,903.50
CHIX
16:14:06
101
3,903.50
CHIX
16:14:06
211
3,903.50
CHIX
16:14:06
25
3,903.50
CHIX
16:14:33
544
3,903.50
CHIX
16:14:33
69
3,903.50
CHIX
16:14:33
5
3,903.50
CHIX
16:14:33
3
3,903.50
CHIX
16:14:33
300
3,903.50
CHIX
16:14:43
300
3,903.50
CHIX
16:14:46
15
3,903.50
CHIX
16:14:46
300
3,903.50
CHIX
16:15:03
50
3,903.50
CHIX
16:15:03
200
3,903.00
CHIX
16:15:03
200
3,903.50
CHIX
16:15:12
67
3,903.50
CHIX
16:15:12
243
3,903.00
CHIX
16:15:23
159
3,903.00
CHIX
16:15:23
172
3,903.00
CHIX
16:15:23
562
3,902.50
CHIX
16:15:54
80
3,905.00
CHIX
16:16:54
72
3,905.00
CHIX
16:16:54
65
3,905.00
CHIX
16:16:54
443
3,905.00
CHIX
16:16:54
22
3,905.00
CHIX
16:17:03
97
3,905.00
CHIX
16:17:03
390
3,905.00
CHIX
16:17:04
11
3,905.50
CHIX
16:17:37
17
3,905.50
CHIX
16:17:37
60
3,905.50
CHIX
16:17:37
300
3,905.50
CHIX
16:17:37
60
3,905.50
CHIX
16:17:37
427
3,906.00
CHIX
16:17:45
78
3,906.00
CHIX
16:17:45
15
3,906.00
CHIX
16:17:45
39
3,906.50
CHIX
16:18:01
200
3,906.50
CHIX
16:18:01
58
3,906.50
CHIX
16:18:01
46
3,906.50
CHIX
16:18:01
300
3,906.50
CHIX
16:18:01
3
3,906.50
CHIX
16:18:01
49
3,906.00
CHIX
16:18:01
22
3,906.50
CHIX
16:18:07
2
3,906.50
CHIX
16:18:10
355
3,907.50
CHIX
16:18:53
173
3,907.50
CHIX
16:18:53
85
3,908.00
CHIX
16:18:53
200
3,908.00
CHIX
16:18:53
65
3,908.00
CHIX
16:18:53
125
3,908.00
CHIX
16:18:53
200
3,907.00
CHIX
16:18:53
242
3,907.50
CHIX
16:19:03
215
3,907.50
CHIX
16:19:03
113
3,907.00
CHIX
16:19:03
127
3,907.00
CHIX
16:19:05
10
3,907.00
CHIX
16:19:05
379
3,907.00
CHIX
16:19:05
393
3,907.00
CHIX
16:19:05
137
3,906.50
CHIX
16:19:15
331
3,906.50
CHIX
16:19:15
165
3,906.00
CHIX
16:19:52
200
3,906.00
CHIX
16:20:06
300
3,906.50
CHIX
16:20:10
2
3,906.50
CHIX
16:20:10
43
3,906.00
CHIX
16:20:12
46
3,907.50
CHIX
16:21:00
67
3,907.50
CHIX
16:21:00
34
3,907.50
CHIX
16:21:00
164
3,907.50
CHIX
16:21:00
300
3,907.50
CHIX
16:21:00
74
3,907.50
CHIX
16:21:00
200
3,907.50
CHIX
16:21:03
19
3,907.50
CHIX
16:21:03
82
3,907.00
CHIX
16:21:03
17
3,907.50
CHIX
16:21:13
5
3,907.50
CHIX
16:21:13
588
3,907.00
CHIX
16:21:17
19
3,907.00
CHIX
16:21:17
388
3,907.00
CHIX
16:21:17
724
3,906.50
CHIX
16:21:30
437
3,906.50
CHIX
16:22:13
5
3,907.00
CHIX
16:22:22
200
3,907.00
CHIX
16:22:22
200
3,907.00
CHIX
16:22:26
22
3,907.00
CHIX
16:22:26
906
3,906.50
CHIX
16:22:27
39
3,907.50
CHIX
16:23:27
110
3,908.00
CHIX
16:23:27
359
3,908.00
CHIX
16:23:27
71
3,908.00
CHIX
16:23:27
292
3,908.00
CHIX
16:23:27
113
3,908.00
CHIX
16:23:33
286
3,908.00
CHIX
16:23:33
29
3,909.50
CHIX
16:24:26
119
3,909.50
CHIX
16:24:26
46
3,909.50
CHIX
16:24:26
90
3,909.00
CHIX
16:24:26
300
3,909.00
CHIX
16:24:26
7
3,909.50
CHIX
16:24:33
111
3,909.50
CHIX
16:24:33
118
3,909.50
CHIX
16:24:33
118
3,909.50
CHIX
16:24:33
92
3,909.50
CHIX
16:24:33
37
3,909.50
CHIX
16:24:33
67
3,909.50
CHIX
16:24:35
400
3,909.50
CHIX
16:24:35
60
3,908.00
CHIX
16:24:45
684
3,908.50
CHIX
16:24:45
386
3,909.00
CHIX
16:24:45
671
3,909.00
CHIX
16:24:45
64
3,907.50
CHIX
16:25:02
451
3,907.50
CHIX
16:25:19
187
3,907.50
CHIX
16:25:19
197
3,907.50
CHIX
16:25:19
15
3,907.00
CHIX
16:25:26
331
3,909.50
CHIX
16:26:25
419
3,910.00
CHIX
16:26:25
88
3,909.50
CHIX
16:26:25
200
3,910.00
CHIX
16:26:25
300
3,909.50
CHIX
16:26:25
119
3,910.00
CHIX
16:26:25
531
3,908.50
CHIX
16:26:28
449
3,909.00
CHIX
16:27:28
46
3,910.50
CHIX
16:27:28
109
3,910.00
CHIX
16:27:28
78
3,910.00
CHIX
16:27:28
69
3,910.00
CHIX
16:27:28
300
3,910.00
CHIX
16:27:28
43
3,910.00
CHIX
16:27:28
119
3,910.50
CHIX
16:27:28
144
3,909.50
CHIX
16:27:28
40
3,909.50
CHIX
16:27:28
60
3,909.50
CHIX
16:27:28
23
3,909.50
CHIX
16:27:28
128
3,910.00
CHIX
16:27:28
89
3,909.50
CHIX
16:27:28
46
3,910.00
CHIX
16:27:28
80
3,909.50
CHIX
16:27:28
128
3,909.50
CHIX
16:27:28
46
3,909.50
CHIX
16:27:28
110
3,909.00
CHIX
16:27:28
68
3,909.00
CHIX
16:27:28
61
3,909.00
CHIX
16:27:28
3
3,909.00
CHIX
16:27:28
406
3,911.00
CHIX
16:28:03
42
3,910.50
CHIX
16:28:03
388
3,910.50
CHIX
16:28:03
121
3,912.50
CHIX
16:28:03
22
3,912.00
CHIX
16:28:03
46
3,912.00
CHIX
16:28:03
78
3,912.00
CHIX
16:28:03
157
3,912.00
CHIX
16:28:03
117
3,912.00
CHIX
16:28:03
46
3,911.50
CHIX
16:28:03
175
3,911.50
CHIX
16:28:03
114
3,911.50
CHIX
16:28:03
153
3,911.00
CHIX
16:28:03
157
3,910.50
CHIX
16:28:03
86
3,910.50
CHIX
16:28:03
86
3,910.50
CHIX
16:28:03
114
3,911.00
CHIX
16:28:03
46
3,911.00
CHIX
16:28:03
74
3,910.50
CHIX
16:28:03
110
3,910.50
CHIX
16:28:03
123
3,910.50
CHIX
16:28:03
222
3,910.50
CHIX
16:28:03
300
3,910.50
CHIX
16:28:03
46
3,910.50
CHIX
16:28:03
123
3,910.00
CHIX
16:28:03
27
3,910.00
CHIX
16:28:03
46
3,910.00
CHIX
16:28:03
100
3,909.50
CHIX
16:28:03
124
3,909.50
CHIX
16:28:03
43
3,909.00
CHIX
16:28:03
35
3,910.00
CHIX
16:28:13
200
3,909.50
CHIX
16:28:13
236
3,910.00
CHIX
16:28:13
215
3,910.00
CHIX
16:28:28
35
3,910.00
CHIX
16:28:28
110
3,910.00
CHIX
16:28:28
38
3,910.00
CHIX
16:28:28
123
3,909.50
CHIX
16:28:28
46
3,909.50
CHIX
16:28:28
100
3,909.50
CHIX
16:28:28
33
3,909.50
CHIX
16:28:28
3
3,909.00
CHIX
16:28:28
35
3,910.00
CHIX
16:28:43
35
3,910.00
CHIX
16:28:43
35
3,910.00
CHIX
16:28:43
35
3,910.00
CHIX
16:28:43
35
3,910.00
CHIX
16:28:43
35
3,910.00
CHIX
16:28:43
35
3,910.00
CHIX
16:28:43
2
3,910.00
CHIX
16:28:43
35
3,910.00
CHIX
16:28:43
35
3,910.00
CHIX
16:28:43
80
3,910.00
CHIX
16:28:43
35
3,910.00
CHIX
16:28:43
35
3,910.00
CHIX
16:28:43
35
3,910.00
CHIX
16:28:43
35
3,910.00
CHIX
16:28:43
35
3,910.00
CHIX
16:28:43
35
3,910.00
CHIX
16:28:43
35
3,910.00
CHIX
16:28:43
3
3,910.00
CHIX
16:28:49
35
3,910.00
CHIX
16:28:49
35
3,910.00
CHIX
16:28:49
154
3,910.00
CHIX
16:29:04
90
3,910.00
CHIX
16:29:04
39
3,910.00
CHIX
16:29:04
20
3,910.00
CHIX
16:29:04
46
3,910.50
CHIX
16:29:04
110
3,910.50
CHIX
16:29:04
104
3,910.50
CHIX
16:29:04
200
3,910.00
CHIX
16:29:04
30
3,910.00
CHIX
16:29:19
35
3,910.00
CHIX
16:29:19
35
3,910.00
CHIX
16:29:19
35
3,910.00
CHIX
16:29:19
35
3,910.00
CHIX
16:29:19
35
3,910.00
CHIX
16:29:19
35
3,910.00
CHIX
16:29:19
213
3,905.00
LSE
08:05:07
261
3,905.00
LSE
08:05:07
211
3,908.00
LSE
08:05:41
279
3,908.00
LSE
08:05:41
408
3,911.50
LSE
08:05:56
308
3,911.50
LSE
08:05:56
239
3,912.00
LSE
08:05:56
373
3,912.00
LSE
08:05:56
8
3,912.50
LSE
08:05:56
499
3,912.50
LSE
08:05:56
433
3,911.00
LSE
08:06:06
493
3,911.00
LSE
08:06:06
498
3,909.50
LSE
08:06:14
581
3,911.00
LSE
08:06:54
37
3,911.00
LSE
08:06:54
390
3,911.00
LSE
08:06:54
499
3,910.50
LSE
08:07:19
586
3,914.50
LSE
08:08:57
786
3,913.50
LSE
08:09:06
252
3,912.50
LSE
08:09:10
417
3,912.50
LSE
08:09:10
196
3,913.00
LSE
08:10:04
434
3,920.50
LSE
08:11:44
108
3,920.50
LSE
08:11:44
451
3,920.50
LSE
08:11:44
324
3,920.00
LSE
08:11:46
400
3,920.00
LSE
08:11:46
478
3,918.00
LSE
08:12:02
510
3,919.50
LSE
08:12:02
303
3,917.00
LSE
08:12:09
144
3,917.00
LSE
08:12:09
423
3,911.00
LSE
08:14:57
36
3,909.50
LSE
08:15:10
841
3,919.00
LSE
08:17:25
458
3,918.50
LSE
08:17:37
460
3,918.50
LSE
08:17:37
684
3,918.50
LSE
08:17:59
378
3,922.50
LSE
08:18:49
447
3,923.50
LSE
08:19:19
383
3,923.50
LSE
08:19:19
64
3,923.50
LSE
08:19:19
108
3,923.00
LSE
08:19:52
147
3,923.00
LSE
08:19:52
114
3,923.00
LSE
08:19:52
3
3,923.00
LSE
08:19:52
450
3,923.00
LSE
08:19:52
190
3,923.00
LSE
08:19:52
295
3,922.50
LSE
08:20:16
150
3,922.50
LSE
08:20:16
416
3,922.50
LSE
08:20:16
32
3,922.50
LSE
08:20:16
454
3,922.50
LSE
08:20:16
391
3,922.50
LSE
08:21:01
427
3,926.00
LSE
08:22:18
146
3,927.50
LSE
08:22:32
170
3,927.50
LSE
08:22:32
152
3,927.50
LSE
08:22:32
445
3,928.00
LSE
08:22:32
84
3,928.50
LSE
08:22:46
451
3,926.00
LSE
08:22:47
813
3,927.00
LSE
08:22:47
71
3,927.50
LSE
08:22:47
399
3,927.50
LSE
08:22:47
18
3,926.50
LSE
08:23:11
403
3,926.50
LSE
08:23:11
152
3,928.00
LSE
08:24:08
158
3,928.00
LSE
08:24:09
137
3,928.00
LSE
08:24:09
405
3,929.00
LSE
08:25:26
432
3,929.50
LSE
08:25:26
77
3,930.00
LSE
08:25:26
69
3,930.00
LSE
08:25:26
26
3,930.00
LSE
08:25:26
35
3,930.00
LSE
08:25:26
94
3,927.50
LSE
08:25:31
343
3,928.00
LSE
08:25:31
389
3,928.00
LSE
08:25:31
512
3,928.00
LSE
08:25:31
1
3,929.00
LSE
08:26:57
414
3,929.00
LSE
08:26:57
594
3,929.00
LSE
08:26:57
106
3,927.50
LSE
08:27:09
394
3,927.50
LSE
08:27:09
552
3,926.00
LSE
08:27:10
150
3,927.50
LSE
08:27:45
246
3,927.50
LSE
08:27:45
453
3,929.00
LSE
08:28:35
443
3,928.00
LSE
08:28:45
79
3,928.00
LSE
08:28:45
540
3,928.00
LSE
08:28:45
52
3,930.00
LSE
08:31:04
150
3,930.00
LSE
08:31:04
167
3,929.50
LSE
08:31:04
230
3,929.50
LSE
08:31:04
426
3,929.50
LSE
08:31:04
74
3,929.50
LSE
08:31:04
377
3,929.50
LSE
08:31:04
545
3,929.00
LSE
08:31:07
453
3,928.00
LSE
08:32:01
413
3,926.50
LSE
08:32:53
155
3,927.00
LSE
08:33:32
282
3,927.00
LSE
08:33:32
605
3,926.00
LSE
08:33:35
287
3,925.50
LSE
08:33:40
322
3,925.50
LSE
08:33:40
400
3,925.00
LSE
08:33:45
128
3,925.00
LSE
08:33:45
461
3,924.00
LSE
08:34:05
540
3,930.00
LSE
08:37:04
83
3,930.00
LSE
08:37:04
399
3,930.00
LSE
08:37:04
254
3,928.00
LSE
08:37:55
571
3,929.00
LSE
08:37:55
537
3,929.00
LSE
08:37:55
402
3,928.00
LSE
08:37:59
483
3,928.00
LSE
08:37:59
44
3,927.50
LSE
08:38:27
344
3,927.50
LSE
08:38:27
453
3,924.50
LSE
08:39:12
76
3,924.50
LSE
08:39:12
336
3,924.50
LSE
08:39:12
465
3,924.50
LSE
08:40:48
65
3,924.00
LSE
08:41:11
65
3,924.00
LSE
08:41:14
65
3,924.00
LSE
08:41:14
27
3,924.00
LSE
08:41:14
23
3,924.00
LSE
08:41:14
27
3,924.00
LSE
08:41:14
23
3,924.00
LSE
08:41:14
65
3,924.00
LSE
08:41:14
120
3,924.00
LSE
08:41:14
434
3,923.50
LSE
08:41:29
380
3,923.50
LSE
08:41:29
14
3,925.00
LSE
08:42:45
121
3,925.00
LSE
08:42:45
26
3,925.00
LSE
08:42:45
121
3,925.00
LSE
08:42:45
110
3,925.00
LSE
08:42:45
150
3,925.00
LSE
08:42:45
161
3,927.50
LSE
08:44:13
20
3,927.50
LSE
08:44:13
344
3,927.50
LSE
08:44:13
13
3,927.50
LSE
08:44:13
272
3,927.50
LSE
08:44:13
135
3,927.50
LSE
08:44:13
150
3,927.00
LSE
08:44:13
1038
3,927.50
LSE
08:44:13
406
3,927.00
LSE
08:45:28
150
3,929.00
LSE
08:46:00
693
3,928.50
LSE
08:46:15
6
3,928.50
LSE
08:47:19
244
3,928.00
LSE
08:47:19
150
3,927.50
LSE
08:47:19
160
3,928.50
LSE
08:47:19
286
3,928.50
LSE
08:47:19
457
3,926.50
LSE
08:48:14
438
3,926.50
LSE
08:48:14
25
3,927.00
LSE
08:49:06
200
3,927.00
LSE
08:49:06
95
3,927.00
LSE
08:49:06
150
3,927.00
LSE
08:49:06
190
3,927.00
LSE
08:49:06
436
3,926.50
LSE
08:50:10
185
3,926.00
LSE
08:50:38
288
3,926.00
LSE
08:50:38
418
3,925.50
LSE
08:50:40
412
3,925.50
LSE
08:51:01
342
3,927.50
LSE
08:52:56
279
3,927.50
LSE
08:52:56
507
3,928.00
LSE
08:53:30
211
3,927.00
LSE
08:53:43
71
3,927.00
LSE
08:53:43
150
3,927.00
LSE
08:53:43
20
3,926.00
LSE
08:53:43
541
3,927.00
LSE
08:53:43
84
3,927.00
LSE
08:54:02
302
3,927.00
LSE
08:54:02
453
3,927.50
LSE
08:54:58
265
3,925.50
LSE
08:55:52
150
3,925.50
LSE
08:55:52
341
3,926.50
LSE
08:55:52
52
3,926.50
LSE
08:55:52
521
3,925.50
LSE
08:57:10
394
3,926.50
LSE
08:57:10
395
3,926.50
LSE
08:57:10
408
3,924.50
LSE
08:57:18
150
3,924.50
LSE
08:58:01
434
3,924.50
LSE
08:58:01
3
3,924.00
LSE
08:58:11
123
3,924.00
LSE
08:58:11
302
3,924.00
LSE
08:58:11
379
3,923.50
LSE
08:58:14
65
3,923.50
LSE
08:58:14
399
3,924.50
LSE
09:00:16
444
3,925.50
LSE
09:03:10
461
3,925.50
LSE
09:03:10
51
3,927.00
LSE
09:04:23
94
3,927.00
LSE
09:04:24
214
3,927.00
LSE
09:04:24
94
3,927.00
LSE
09:04:24
399
3,926.50
LSE
09:04:52
552
3,926.50
LSE
09:04:52
32
3,926.50
LSE
09:04:52
150
3,927.00
LSE
09:04:52
242
3,926.00
LSE
09:05:33
194
3,926.00
LSE
09:05:33
150
3,926.50
LSE
09:06:28
230
3,926.50
LSE
09:06:28
408
3,926.50
LSE
09:06:28
385
3,926.00
LSE
09:06:52
381
3,926.50
LSE
09:07:54
205
3,925.00
LSE
09:09:00
263
3,925.00
LSE
09:09:00
527
3,925.50
LSE
09:09:00
387
3,926.00
LSE
09:09:00
7
3,926.00
LSE
09:09:00
586
3,926.00
LSE
09:09:00
418
3,924.50
LSE
09:11:07
275
3,924.50
LSE
09:12:10
183
3,924.50
LSE
09:12:10
83
3,923.50
LSE
09:12:28
181
3,923.50
LSE
09:12:28
21
3,923.50
LSE
09:12:28
125
3,923.50
LSE
09:12:28
450
3,923.00
LSE
09:15:36
242
3,922.50
LSE
09:15:45
106
3,922.50
LSE
09:15:45
65
3,922.50
LSE
09:15:45
489
3,922.00
LSE
09:15:50
18
3,919.50
LSE
09:15:52
128
3,919.50
LSE
09:15:52
42
3,919.50
LSE
09:15:52
118
3,919.50
LSE
09:15:52
384
3,921.50
LSE
09:15:52
14
3,920.00
LSE
09:16:13
442
3,920.00
LSE
09:16:13
320
3,919.50
LSE
09:16:18
63
3,919.50
LSE
09:16:18
410
3,917.50
LSE
09:16:55
138
3,917.00
LSE
09:17:37
270
3,917.00
LSE
09:17:37
975
3,919.00
LSE
09:20:11
647
3,917.50
LSE
09:20:47
388
3,918.50
LSE
09:20:47
414
3,918.50
LSE
09:20:47
34
3,918.50
LSE
09:20:47
271
3,917.00
LSE
09:20:48
129
3,917.50
LSE
09:21:44
18
3,917.50
LSE
09:21:44
314
3,917.50
LSE
09:21:44
25
3,917.00
LSE
09:21:44
46
3,918.00
LSE
09:21:44
495
3,918.00
LSE
09:21:44
236
3,918.00
LSE
09:21:44
328
3,918.50
LSE
09:21:44
1
3,918.50
LSE
09:21:44
176
3,918.50
LSE
09:21:44
177
3,918.50
LSE
09:21:44
298
3,918.50
LSE
09:21:44
208
3,916.00
LSE
09:22:54
21
3,916.00
LSE
09:22:54
44
3,916.00
LSE
09:22:54
20
3,916.00
LSE
09:22:54
23
3,916.00
LSE
09:22:54
14
3,916.00
LSE
09:22:54
31
3,916.00
LSE
09:22:54
28
3,916.00
LSE
09:22:54
34
3,916.00
LSE
09:22:54
150
3,917.00
LSE
09:22:54
12
3,917.00
LSE
09:22:54
294
3,917.00
LSE
09:22:54
47
3,917.50
LSE
09:22:54
247
3,917.50
LSE
09:22:54
19
3,917.00
LSE
09:22:54
86
3,917.00
LSE
09:22:54
220
3,917.50
LSE
09:22:54
150
3,917.00
LSE
09:22:54
81
3,917.50
LSE
09:22:54
400
3,917.50
LSE
09:22:54
43
3,914.00
LSE
09:25:18
124
3,914.00
LSE
09:25:18
262
3,914.00
LSE
09:25:18
427
3,915.00
LSE
09:25:18
54
3,914.00
LSE
09:26:38
173
3,914.00
LSE
09:26:38
456
3,915.50
LSE
09:26:38
195
3,914.00
LSE
09:26:46
191
3,914.00
LSE
09:26:46
209
3,914.00
LSE
09:26:46
464
3,913.50
LSE
09:27:09
198
3,913.00
LSE
09:27:10
260
3,913.00
LSE
09:27:10
93
3,914.50
LSE
09:27:59
332
3,914.50
LSE
09:27:59
270
3,915.50
LSE
09:28:39
122
3,915.50
LSE
09:28:39
455
3,915.00
LSE
09:28:52
203
3,915.00
LSE
09:28:52
422
3,915.50
LSE
09:29:41
21
3,915.50
LSE
09:29:41
31
3,915.50
LSE
09:29:41
328
3,915.50
LSE
09:29:41
150
3,915.50
LSE
09:29:41
535
3,915.50
LSE
09:29:41
108
3,914.50
LSE
09:29:42
290
3,914.50
LSE
09:29:42
427
3,914.50
LSE
09:29:42
391
3,914.00
LSE
09:32:16
549
3,915.50
LSE
09:33:41
730
3,916.00
LSE
09:34:26
757
3,916.50
LSE
09:34:26
84
3,914.50
LSE
09:34:35
362
3,914.50
LSE
09:34:35
460
3,914.50
LSE
09:35:07
50
3,913.50
LSE
09:35:46
341
3,913.00
LSE
09:36:15
64
3,913.00
LSE
09:36:15
340
3,913.50
LSE
09:36:15
324
3,912.50
LSE
09:36:25
112
3,912.50
LSE
09:36:25
443
3,911.00
LSE
09:36:48
411
3,910.50
LSE
09:37:10
24
3,910.50
LSE
09:37:11
369
3,910.50
LSE
09:37:11
150
3,910.50
LSE
09:38:13
210
3,910.50
LSE
09:38:13
34
3,910.50
LSE
09:38:13
445
3,910.50
LSE
09:38:13
50
3,910.50
LSE
09:39:30
364
3,910.50
LSE
09:39:30
50
3,909.50
LSE
09:41:05
40
3,909.50
LSE
09:41:05
409
3,910.00
LSE
09:41:05
60
3,909.50
LSE
09:41:07
20
3,909.50
LSE
09:41:07
20
3,909.50
LSE
09:41:07
100
3,909.50
LSE
09:41:07
14
3,911.50
LSE
09:41:47
127
3,911.50
LSE
09:41:47
287
3,911.50
LSE
09:41:47
426
3,911.50
LSE
09:42:40
419
3,911.50
LSE
09:42:40
30
3,911.00
LSE
09:43:01
662
3,911.00
LSE
09:43:01
558
3,912.00
LSE
09:46:06
110
3,912.00
LSE
09:46:06
393
3,910.00
LSE
09:46:17
697
3,911.00
LSE
09:46:17
352
3,911.50
LSE
09:46:17
672
3,911.50
LSE
09:46:17
31
3,911.50
LSE
09:46:17
408
3,912.00
LSE
09:46:17
446
3,914.00
LSE
09:50:27
217
3,915.50
LSE
09:50:36
150
3,915.50
LSE
09:50:36
31
3,916.00
LSE
09:50:47
37
3,916.00
LSE
09:50:47
150
3,916.00
LSE
09:50:47
132
3,916.00
LSE
09:50:47
150
3,916.00
LSE
09:50:47
1000
3,916.00
LSE
09:50:47
20
3,916.00
LSE
09:51:11
445
3,916.00
LSE
09:51:11
928
3,916.00
LSE
09:51:11
652
3,915.50
LSE
09:51:34
451
3,915.50
LSE
09:52:31
468
3,916.00
LSE
09:52:31
382
3,914.00
LSE
09:53:53
93
3,914.00
LSE
09:53:53
342
3,914.00
LSE
09:53:53
1
3,913.50
LSE
09:55:05
384
3,913.50
LSE
09:55:05
219
3,915.50
LSE
09:56:47
150
3,915.50
LSE
09:56:47
132
3,915.50
LSE
09:56:47
660
3,918.00
LSE
09:57:25
304
3,917.50
LSE
09:57:31
164
3,917.50
LSE
09:57:31
72
3,917.50
LSE
09:57:31
400
3,917.50
LSE
09:57:31
694
3,917.00
LSE
09:57:38
578
3,916.50
LSE
09:57:43
97
3,915.50
LSE
09:57:55
345
3,915.50
LSE
09:57:55
419
3,915.50
LSE
09:59:35
459
3,915.00
LSE
09:59:50
410
3,915.00
LSE
09:59:50
410
3,914.00
LSE
10:00:29
375
3,915.00
LSE
10:01:21
82
3,915.00
LSE
10:01:21
483
3,915.00
LSE
10:02:50
591
3,915.00
LSE
10:02:50
87
3,915.00
LSE
10:02:50
14
3,917.00
LSE
10:03:33
415
3,916.50
LSE
10:03:39
120
3,916.50
LSE
10:03:39
499
3,916.50
LSE
10:03:39
878
3,917.00
LSE
10:03:39
23
3,916.00
LSE
10:04:47
458
3,916.00
LSE
10:04:47
74
3,916.00
LSE
10:04:47
125
3,921.00
LSE
10:06:52
300
3,921.00
LSE
10:06:52
119
3,921.00
LSE
10:07:00
328
3,921.00
LSE
10:07:00
328
3,921.00
LSE
10:07:00
68
3,920.50
LSE
10:07:08
511
3,920.50
LSE
10:07:08
352
3,919.00
LSE
10:07:58
390
3,919.00
LSE
10:07:59
111
3,919.00
LSE
10:07:59
41
3,919.00
LSE
10:10:15
55
3,919.00
LSE
10:10:15
317
3,919.00
LSE
10:10:15
714
3,920.00
LSE
10:10:15
458
3,920.50
LSE
10:10:15
448
3,920.50
LSE
10:10:15
45
3,920.50
LSE
10:12:17
389
3,920.50
LSE
10:12:17
597
3,919.50
LSE
10:12:58
397
3,920.00
LSE
10:12:58
237
3,920.00
LSE
10:12:58
396
3,920.00
LSE
10:12:58
216
3,920.00
LSE
10:12:58
150
3,921.00
LSE
10:15:47
43
3,921.00
LSE
10:15:47
189
3,921.00
LSE
10:15:47
27
3,921.00
LSE
10:15:47
7
3,921.00
LSE
10:15:47
140
3,921.00
LSE
10:15:47
201
3,921.00
LSE
10:15:47
17
3,921.00
LSE
10:15:47
49
3,921.00
LSE
10:15:47
154
3,921.00
LSE
10:15:47
438
3,920.50
LSE
10:15:52
163
3,921.50
LSE
10:17:15
33
3,921.50
LSE
10:17:15
109
3,921.50
LSE
10:17:15
90
3,921.50
LSE
10:17:15
455
3,921.50
LSE
10:17:15
224
3,921.00
LSE
10:18:05
150
3,921.00
LSE
10:18:05
69
3,921.00
LSE
10:18:05
213
3,921.00
LSE
10:18:05
73
3,921.00
LSE
10:18:05
150
3,921.00
LSE
10:18:05
29
3,920.50
LSE
10:18:05
128
3,921.00
LSE
10:18:05
328
3,921.00
LSE
10:18:05
582
3,921.00
LSE
10:18:05
413
3,920.00
LSE
10:19:05
400
3,919.00
LSE
10:20:54
378
3,918.00
LSE
10:20:56
419
3,918.50
LSE
10:20:56
150
3,918.00
LSE
10:22:50
237
3,918.00
LSE
10:22:50
438
3,918.50
LSE
10:26:37
562
3,918.50
LSE
10:27:38
415
3,918.50
LSE
10:27:38
5
3,917.00
LSE
10:27:45
96
3,917.00
LSE
10:27:45
60
3,917.00
LSE
10:27:45
300
3,917.00
LSE
10:27:45
388
3,917.50
LSE
10:27:45
130
3,917.50
LSE
10:27:45
150
3,918.50
LSE
10:28:32
40
3,918.50
LSE
10:28:32
65
3,918.50
LSE
10:28:32
96
3,918.50
LSE
10:28:32
230
3,918.50
LSE
10:28:32
422
3,918.50
LSE
10:28:32
109
3,919.00
LSE
10:29:28
318
3,919.00
LSE
10:29:28
746
3,920.00
LSE
10:29:37
212
3,920.00
LSE
10:29:37
702
3,920.00
LSE
10:29:37
212
3,920.00
LSE
10:29:37
192
3,920.00
LSE
10:29:44
212
3,920.00
LSE
10:29:44
95
3,919.50
LSE
10:30:07
315
3,919.50
LSE
10:30:07
387
3,919.50
LSE
10:30:07
439
3,919.50
LSE
10:30:07
453
3,919.00
LSE
10:30:18
70
3,918.50
LSE
10:30:44
398
3,918.50
LSE
10:30:44
259
3,918.00
LSE
10:32:09
153
3,918.00
LSE
10:32:09
262
3,918.00
LSE
10:35:13
302
3,918.50
LSE
10:35:13
450
3,918.50
LSE
10:35:13
309
3,918.50
LSE
10:35:55
615
3,920.00
LSE
10:36:34
212
3,920.00
LSE
10:36:34
748
3,920.00
LSE
10:36:34
212
3,920.00
LSE
10:36:34
504
3,919.00
LSE
10:36:40
424
3,919.00
LSE
10:36:40
456
3,919.00
LSE
10:37:15
1
3,919.00
LSE
10:37:15
328
3,920.00
LSE
10:37:50
239
3,920.00
LSE
10:38:04
802
3,920.00
LSE
10:38:04
562
3,920.00
LSE
10:38:04
445
3,920.00
LSE
10:38:32
76
3,920.00
LSE
10:38:36
328
3,920.00
LSE
10:38:36
331
3,919.50
LSE
10:39:24
156
3,919.50
LSE
10:39:24
417
3,919.50
LSE
10:39:24
260
3,919.50
LSE
10:39:24
27
3,919.50
LSE
10:39:24
433
3,919.00
LSE
10:39:25
290
3,919.00
LSE
10:39:25
446
3,918.50
LSE
10:39:55
431
3,918.50
LSE
10:39:55
461
3,918.50
LSE
10:42:02
3
3,918.50
LSE
10:42:02
360
3,918.50
LSE
10:42:02
80
3,918.50
LSE
10:42:02
420
3,918.50
LSE
10:42:55
695
3,918.00
LSE
10:43:05
859
3,918.00
LSE
10:43:05
15
3,918.00
LSE
10:43:05
542
3,918.00
LSE
10:43:05
436
3,917.50
LSE
10:43:10
449
3,917.00
LSE
10:43:21
421
3,916.50
LSE
10:43:40
285
3,916.00
LSE
10:45:36
175
3,916.00
LSE
10:45:36
391
3,916.00
LSE
10:45:36
395
3,915.00
LSE
10:46:14
420
3,914.00
LSE
10:48:01
409
3,914.50
LSE
10:48:01
165
3,913.00
LSE
10:49:05
282
3,913.00
LSE
10:49:05
427
3,912.00
LSE
10:49:15
75
3,912.00
LSE
10:49:59
153
3,912.00
LSE
10:49:59
258
3,912.00
LSE
10:49:59
426
3,911.00
LSE
10:50:14
395
3,909.50
LSE
10:51:07
193
3,909.00
LSE
10:51:23
226
3,909.00
LSE
10:51:24
458
3,909.00
LSE
10:51:33
293
3,908.00
LSE
10:51:40
114
3,908.00
LSE
10:51:44
70
3,908.50
LSE
10:52:10
494
3,908.50
LSE
10:52:10
266
3,909.50
LSE
10:53:10
154
3,909.50
LSE
10:53:10
253
3,909.00
LSE
10:53:59
276
3,909.00
LSE
10:53:59
140
3,909.00
LSE
10:54:14
385
3,909.00
LSE
10:54:16
243
3,909.00
LSE
10:54:16
445
3,909.00
LSE
10:54:44
237
3,908.50
LSE
10:55:39
23
3,908.50
LSE
10:55:39
150
3,908.50
LSE
10:55:39
443
3,908.50
LSE
10:55:39
419
3,907.50
LSE
10:55:44
55
3,906.00
LSE
10:56:56
608
3,907.00
LSE
10:56:56
408
3,907.50
LSE
10:56:56
399
3,906.00
LSE
10:56:59
464
3,906.00
LSE
10:57:14
92
3,906.00
LSE
10:57:32
294
3,906.00
LSE
10:57:32
397
3,905.00
LSE
10:58:03
66
3,905.00
LSE
10:58:03
398
3,904.00
LSE
10:59:20
397
3,906.00
LSE
11:01:38
455
3,906.00
LSE
11:01:38
442
3,906.00
LSE
11:01:47
405
3905.5000
LSE
11:02:02
106
3909.5000
LSE
11:04:31
210
3909.5000
LSE
11:04:31
150
3909.5000
LSE
11:04:31
495
3909.5000
LSE
11:04:31
269
3909.5000
LSE
11:04:31
814
3909.0000
LSE
11:04:32
195
3908.5000
LSE
11:05:00
211
3908.5000
LSE
11:05:00
464
3908.5000
LSE
11:05:00
68
3908.0000
LSE
11:05:28
363
3908.0000
LSE
11:05:28
464
3907.5000
LSE
11:06:19
636
3911.5000
LSE
11:08:31
46
3911.5000
LSE
11:08:31
1113
3911.0000
LSE
11:08:31
109
3911.5000
LSE
11:08:40
427
3912.0000
LSE
11:08:40
499
3912.0000
LSE
11:09:40
728
3911.5000
LSE
11:10:11
386
3911.5000
LSE
11:10:11
172
3909.5000
LSE
11:10:12
734
3911.0000
LSE
11:10:12
465
3910.5000
LSE
11:10:47
423
3910.0000
LSE
11:11:30
206
3910.0000
LSE
11:11:30
405
3910.5000
LSE
11:11:30
424
3910.5000
LSE
11:11:30
530
3911.0000
LSE
11:11:53
607
3911.5000
LSE
11:11:53
56
3910.5000
LSE
11:11:58
11
3910.5000
LSE
11:12:22
398
3910.5000
LSE
11:12:22
475
3910.0000
LSE
11:12:30
23
3910.0000
LSE
11:12:30
452
3909.0000
LSE
11:12:57
90
3907.5000
LSE
11:12:59
306
3907.5000
LSE
11:12:59
406
3906.5000
LSE
11:15:10
389
3907.0000
LSE
11:15:10
451
3906.0000
LSE
11:15:11
377
3905.5000
LSE
11:15:33
150
3905.0000
LSE
11:16:35
268
3905.0000
LSE
11:16:35
307
3905.0000
LSE
11:16:35
162
3905.0000
LSE
11:16:35
40
3904.0000
LSE
11:18:06
498
3904.0000
LSE
11:18:12
375
3904.0000
LSE
11:18:12
424
3904.0000
LSE
11:18:45
408
3903.5000
LSE
11:19:13
373
3903.5000
LSE
11:19:13
73
3903.5000
LSE
11:19:13
114
3903.5000
LSE
11:19:54
303
3903.5000
LSE
11:19:54
34
3902.5000
LSE
11:19:55
52
3905.5000
LSE
11:20:47
42
3905.5000
LSE
11:20:47
65
3905.5000
LSE
11:20:47
43
3905.5000
LSE
11:20:47
22
3905.5000
LSE
11:20:47
157
3905.5000
LSE
11:20:47
103
3905.5000
LSE
11:20:47
242
3905.5000
LSE
11:20:47
150
3908.5000
LSE
11:21:47
65
3908.5000
LSE
11:21:47
230
3908.5000
LSE
11:21:47
230
3908.5000
LSE
11:21:47
15
3908.5000
LSE
11:21:47
375
3908.5000
LSE
11:21:47
221
3908.0000
LSE
11:22:06
150
3908.0000
LSE
11:22:06
30
3908.0000
LSE
11:22:06
65
3908.0000
LSE
11:22:06
397
3908.0000
LSE
11:22:06
478
3908.0000
LSE
11:22:06
396
3908.0000
LSE
11:22:06
426
3907.5000
LSE
11:22:42
423
3908.0000
LSE
11:22:42
389
3907.0000
LSE
11:22:43
42
3906.5000
LSE
11:24:21
339
3906.5000
LSE
11:24:21
83
3906.0000
LSE
11:25:00
384
3906.0000
LSE
11:25:00
79
3908.0000
LSE
11:26:34
350
3908.0000
LSE
11:26:34
86
3907.5000
LSE
11:26:34
82
3907.5000
LSE
11:26:34
572
3907.5000
LSE
11:26:34
680
3908.0000
LSE
11:27:46
590
3907.5000
LSE
11:27:50
18
3907.5000
LSE
11:28:23
458
3907.5000
LSE
11:28:29
350
3907.0000
LSE
11:28:43
108
3907.0000
LSE
11:28:43
150
3906.0000
LSE
11:29:24
256
3906.0000
LSE
11:29:24
401
3906.0000
LSE
11:29:24
466
3910.5000
LSE
11:31:42
227
3909.5000
LSE
11:31:49
36
3909.5000
LSE
11:31:49
413
3909.5000
LSE
11:31:49
854
3910.0000
LSE
11:31:49
33
3909.0000
LSE
11:31:54
139
3910.5000
LSE
11:33:10
213
3910.5000
LSE
11:33:10
107
3910.5000
LSE
11:33:10
106
3910.5000
LSE
11:33:27
135
3910.5000
LSE
11:33:27
129
3910.5000
LSE
11:33:27
298
3910.5000
LSE
11:33:27
81
3910.5000
LSE
11:33:27
146
3910.5000
LSE
11:33:27
34
3910.5000
LSE
11:33:27
315
3910.0000
LSE
11:33:38
469
3910.0000
LSE
11:33:38
84
3910.0000
LSE
11:33:38
476
3909.5000
LSE
11:33:46
161
3911.0000
LSE
11:35:08
69
3911.0000
LSE
11:35:08
57
3911.0000
LSE
11:35:08
261
3911.0000
LSE
11:35:08
594
3911.0000
LSE
11:35:08
307
3911.0000
LSE
11:35:12
42
3911.5000
LSE
11:36:19
19
3911.5000
LSE
11:36:19
44
3911.5000
LSE
11:36:19
150
3911.5000
LSE
11:36:19
492
3911.5000
LSE
11:36:19
378
3911.0000
LSE
11:36:19
624
3911.5000
LSE
11:36:19
494
3912.5000
LSE
11:37:28
6
3912.5000
LSE
11:37:28
150
3912.5000
LSE
11:39:07
110
3912.5000
LSE
11:39:07
102
3912.5000
LSE
11:39:07
381
3914.0000
LSE
11:40:17
531
3914.0000
LSE
11:40:17
64
3914.0000
LSE
11:40:17
135
3914.5000
LSE
11:40:17
74
3917.5000
LSE
11:41:12
250
3917.5000
LSE
11:41:14
780
3917.7500
LSE
11:41:20
120
3918.5000
LSE
11:41:20
43
3918.5000
LSE
11:41:20
51
3918.5000
LSE
11:41:20
150
3918.5000
LSE
11:41:20
150
3918.5000
LSE
11:41:20
421
3917.5000
LSE
11:41:26
258
3918.5000
LSE
11:41:51
220
3921.0000
LSE
11:43:08
150
3921.0000
LSE
11:43:08
22
3921.0000
LSE
11:43:08
30
3921.0000
LSE
11:43:08
283
3921.0000
LSE
11:43:08
295
3921.0000
LSE
11:43:08
19
3920.5000
LSE
11:43:08
378
3920.5000
LSE
11:43:08
387
3920.5000
LSE
11:43:08
397
3921.0000
LSE
11:43:08
456
3920.5000
LSE
11:44:39
51
3922.0000
LSE
11:45:17
113
3922.0000
LSE
11:45:17
7
3921.5000
LSE
11:45:23
462
3921.5000
LSE
11:45:23
23
3921.5000
LSE
11:45:23
395
3921.5000
LSE
11:45:23
156
3922.5000
LSE
11:45:42
56
3922.5000
LSE
11:45:42
65
3922.5000
LSE
11:45:42
461
3922.5000
LSE
11:45:42
21
3922.0000
LSE
11:45:45
200
3922.0000
LSE
11:45:45
200
3922.0000
LSE
11:45:45
289
3922.0000
LSE
11:45:45
88
3922.0000
LSE
11:45:45
77
3921.0000
LSE
11:45:57
105
3921.0000
LSE
11:45:57
259
3921.0000
LSE
11:45:57
35
3921.5000
LSE
11:47:25
138
3921.5000
LSE
11:47:25
389
3921.5000
LSE
11:47:25
221
3921.5000
LSE
11:47:25
441
3921.0000
LSE
11:47:27
56
3920.5000
LSE
11:47:32
338
3920.5000
LSE
11:47:32
47
3920.5000
LSE
11:47:32
230
3918.5000
LSE
11:50:16
198
3918.5000
LSE
11:50:16
533
3919.0000
LSE
11:50:16
464
3920.0000
LSE
11:50:16
411
3917.5000
LSE
11:50:21
393
3917.0000
LSE
11:50:26
10
3917.5000
LSE
11:50:26
382
3917.5000
LSE
11:50:26
150
3919.0000
LSE
11:50:47
102
3919.0000
LSE
11:50:47
110
3919.0000
LSE
11:50:47
35
3918.5000
LSE
11:50:47
39
3918.5000
LSE
11:50:47
203
3919.0000
LSE
11:50:47
122
3919.0000
LSE
11:50:47
150
3919.5000
LSE
11:51:06
534
3919.5000
LSE
11:51:06
683
3919.0000
LSE
11:51:06
523
3920.0000
LSE
11:51:35
102
3920.0000
LSE
11:51:35
150
3920.0000
LSE
11:51:35
296
3919.5000
LSE
11:51:35
754
3919.5000
LSE
11:51:35
28
3919.0000
LSE
11:51:45
655
3919.0000
LSE
11:51:45
554
3919.0000
LSE
11:51:45
521
3919.0000
LSE
11:51:45
438
3919.0000
LSE
11:51:45
185
3918.5000
LSE
11:51:47
257
3918.5000
LSE
11:51:47
69
3917.5000
LSE
11:51:52
400
3917.5000
LSE
11:51:52
427
3917.0000
LSE
11:52:00
404
3917.0000
LSE
11:52:28
150
3916.5000
LSE
11:52:35
138
3916.0000
LSE
11:52:37
413
3916.0000
LSE
11:52:37
149
3916.5000
LSE
11:52:37
149
3916.5000
LSE
11:52:37
64
3916.5000
LSE
11:52:37
53
3916.5000
LSE
11:52:37
177
3919.5000
LSE
11:53:52
63
3919.5000
LSE
11:53:52
76
3919.5000
LSE
11:53:52
336
3919.5000
LSE
11:53:52
150
3919.5000
LSE
11:53:52
153
3919.0000
LSE
11:53:52
61
3919.5000
LSE
11:53:52
150
3919.5000
LSE
11:53:52
443
3918.0000
LSE
11:54:00
64
3918.0000
LSE
11:54:00
150
3918.0000
LSE
11:54:00
685
3918.0000
LSE
11:54:00
374
3918.5000
LSE
11:54:00
150
3918.5000
LSE
11:54:00
524
3918.5000
LSE
11:54:00
150
3918.5000
LSE
11:54:00
461
3918.5000
LSE
11:54:00
458
3918.5000
LSE
11:54:00
396
3917.5000
LSE
11:54:07
91
3917.0000
LSE
11:54:10
502
3917.0000
LSE
11:54:10
150
3917.0000
LSE
11:54:53
189
3917.0000
LSE
11:54:53
150
3917.0000
LSE
11:54:53
431
3917.0000
LSE
11:54:53
48
3916.0000
LSE
11:55:00
349
3916.0000
LSE
11:55:00
22
3916.5000
LSE
11:55:00
184
3916.5000
LSE
11:55:00
60
3916.5000
LSE
11:55:00
123
3916.5000
LSE
11:55:00
404
3917.5000
LSE
11:56:55
430
3917.5000
LSE
11:56:55
416
3918.0000
LSE
11:57:07
568
3917.0000
LSE
11:57:45
150
3917.0000
LSE
11:57:45
602
3917.0000
LSE
11:57:45
742
3917.0000
LSE
11:57:45
502
3917.5000
LSE
11:57:45
389
3918.0000
LSE
11:57:45
288
3918.5000
LSE
11:57:45
150
3918.5000
LSE
11:57:45
213
3918.5000
LSE
11:57:45
106
3917.5000
LSE
11:57:45
199
3918.0000
LSE
11:57:45
290
3918.0000
LSE
11:57:45
248
3917.5000
LSE
11:57:45
29
3917.5000
LSE
11:57:45
26
3917.5000
LSE
11:57:45
150
3917.5000
LSE
11:57:45
407
3918.5000
LSE
11:57:45
416
3919.0000
LSE
11:57:45
443
3915.5000
LSE
11:57:46
508
3916.0000
LSE
11:57:46
445
3916.5000
LSE
11:57:46
222
3916.0000
LSE
11:57:54
123
3917.0000
LSE
11:57:57
345
3917.0000
LSE
11:57:57
150
3917.0000
LSE
11:57:57
602
3917.0000
LSE
11:57:57
418
3916.5000
LSE
11:57:57
448
3916.0000
LSE
11:58:00
314
3916.0000
LSE
11:58:00
392
3917.5000
LSE
11:58:25
523
3918.0000
LSE
11:58:25
406
3918.0000
LSE
11:58:25
123
3916.0000
LSE
11:58:31
312
3916.0000
LSE
11:58:31
381
3916.0000
LSE
11:58:31
655
3916.0000
LSE
11:58:31
392
3916.0000
LSE
11:58:33
439
3916.0000
LSE
11:59:02
465
3916.0000
LSE
12:00:15
426
3916.0000
LSE
12:00:15
351
3916.0000
LSE
12:00:26
34
3916.0000
LSE
12:00:26
674
3916.0000
LSE
12:01:00
494
3916.0000
LSE
12:02:00
87
3916.0000
LSE
12:02:00
207
3916.0000
LSE
12:02:00
86
3916.0000
LSE
12:02:59
178
3916.0000
LSE
12:02:59
79
3916.0000
LSE
12:02:59
230
3916.0000
LSE
12:03:00
203
3916.0000
LSE
12:03:00
346
3916.0000
LSE
12:04:01
172
3916.0000
LSE
12:04:01
80
3916.5000
LSE
12:04:27
89
3916.5000
LSE
12:04:27
150
3916.5000
LSE
12:04:27
174
3916.5000
LSE
12:04:27
120
3916.5000
LSE
12:04:27
563
3916.5000
LSE
12:04:27
785
3916.5000
LSE
12:05:33
472
3917.0000
LSE
12:06:27
128
3917.0000
LSE
12:06:27
522
3917.0000
LSE
12:06:37
33
3917.0000
LSE
12:06:37
28
3917.0000
LSE
12:06:37
201
3917.0000
LSE
12:06:37
7
3917.0000
LSE
12:06:37
37
3917.0000
LSE
12:07:14
258
3917.0000
LSE
12:07:14
92
3917.0000
LSE
12:07:14
110
3917.0000
LSE
12:07:14
72
3917.0000
LSE
12:07:14
392
3917.0000
LSE
12:07:28
445
3916.5000
LSE
12:07:40
287
3916.5000
LSE
12:09:34
130
3916.5000
LSE
12:09:34
578
3916.0000
LSE
12:09:54
367
3915.5000
LSE
12:11:03
55
3915.5000
LSE
12:11:03
45
3915.5000
LSE
12:11:03
469
3915.5000
LSE
12:11:03
328
3916.0000
LSE
12:11:03
114
3916.0000
LSE
12:11:03
336
3916.0000
LSE
12:11:03
395
3915.5000
LSE
12:12:05
499
3914.5000
LSE
12:12:26
113
3914.5000
LSE
12:12:41
350
3914.5000
LSE
12:12:41
291
3914.0000
LSE
12:13:03
181
3914.0000
LSE
12:13:03
383
3913.5000
LSE
12:13:06
93
3913.5000
LSE
12:13:06
208
3913.5000
LSE
12:13:08
171
3913.5000
LSE
12:13:08
419
3913.0000
LSE
12:13:12
111
3912.0000
LSE
12:13:41
438
3912.0000
LSE
12:13:41
53
3911.5000
LSE
12:13:48
198
3911.5000
LSE
12:13:55
140
3911.5000
LSE
12:14:02
408
3912.0000
LSE
12:15:57
188
3912.5000
LSE
12:15:57
67
3912.5000
LSE
12:15:57
80
3912.5000
LSE
12:15:57
80
3912.5000
LSE
12:15:57
67
3912.5000
LSE
12:15:57
188
3912.5000
LSE
12:15:57
80
3912.5000
LSE
12:15:57
86
3912.5000
LSE
12:15:57
16
3912.5000
LSE
12:15:57
62
3911.5000
LSE
12:16:01
86
3911.5000
LSE
12:16:01
314
3911.5000
LSE
12:16:02
556
3911.5000
LSE
12:17:54
31
3911.0000
LSE
12:19:14
665
3910.5000
LSE
12:19:31
426
3911.0000
LSE
12:19:31
361
3911.0000
LSE
12:19:31
291
3911.5000
LSE
12:21:51
607
3911.0000
LSE
12:21:51
419
3911.0000
LSE
12:21:51
543
3913.0000
LSE
12:22:57
225
3913.0000
LSE
12:22:57
124
3913.0000
LSE
12:22:57
135
3915.5000
LSE
12:24:16
409
3915.0000
LSE
12:24:23
439
3915.0000
LSE
12:25:25
387
3915.0000
LSE
12:26:25
196
3915.0000
LSE
12:26:25
171
3915.0000
LSE
12:26:37
61
3915.0000
LSE
12:26:37
73
3915.0000
LSE
12:26:37
171
3915.0000
LSE
12:26:37
48
3915.0000
LSE
12:26:37
61
3915.0000
LSE
12:26:37
219
3915.0000
LSE
12:26:37
387
3914.5000
LSE
12:26:55
24
3914.5000
LSE
12:26:55
150
3914.5000
LSE
12:26:55
281
3914.5000
LSE
12:26:55
321
3914.5000
LSE
12:26:55
440
3914.5000
LSE
12:26:55
253
3913.0000
LSE
12:28:41
201
3913.0000
LSE
12:28:41
156
3912.0000
LSE
12:29:01
257
3912.0000
LSE
12:29:01
336
3911.5000
LSE
12:29:02
96
3911.5000
LSE
12:29:02
150
3912.0000
LSE
12:30:55
276
3912.5000
LSE
12:30:55
386
3912.0000
LSE
12:30:55
434
3912.5000
LSE
12:30:55
374
3912.5000
LSE
12:31:36
30
3912.5000
LSE
12:31:36
6
3912.5000
LSE
12:31:36
453
3912.0000
LSE
12:32:26
349
3914.0000
LSE
12:34:27
83
3914.0000
LSE
12:34:27
150
3914.0000
LSE
12:34:27
29
3914.0000
LSE
12:34:27
35
3914.0000
LSE
12:34:27
90
3914.0000
LSE
12:34:27
201
3914.0000
LSE
12:34:27
150
3914.0000
LSE
12:34:27
29
3914.0000
LSE
12:34:27
97
3914.0000
LSE
12:34:27
207
3914.0000
LSE
12:34:27
437
3913.5000
LSE
12:34:38
456
3913.5000
LSE
12:34:38
21
3915.0000
LSE
12:36:17
17
3915.0000
LSE
12:36:17
49
3915.0000
LSE
12:36:17
197
3915.0000
LSE
12:36:17
113
3915.0000
LSE
12:36:17
150
3915.0000
LSE
12:36:17
55
3913.5000
LSE
12:36:54
381
3913.5000
LSE
12:36:54
150
3914.0000
LSE
12:36:54
323
3914.0000
LSE
12:36:54
44
3914.0000
LSE
12:36:54
150
3914.0000
LSE
12:36:54
379
3915.0000
LSE
12:36:54
499
3915.0000
LSE
12:36:54
149
3913.0000
LSE
12:37:54
327
3913.0000
LSE
12:37:54
87
3913.0000
LSE
12:37:54
57
3913.0000
LSE
12:37:54
261
3913.0000
LSE
12:37:54
55
3913.0000
LSE
12:37:54
30
3913.0000
LSE
12:37:54
116
3913.0000
LSE
12:37:54
87
3913.0000
LSE
12:37:54
144
3913.0000
LSE
12:37:54
146
3915.0000
LSE
12:40:37
211
3915.0000
LSE
12:40:37
22
3914.0000
LSE
12:41:11
150
3914.0000
LSE
12:41:11
521
3914.0000
LSE
12:41:11
704
3915.0000
LSE
12:41:11
171
3913.5000
LSE
12:42:00
100
3913.5000
LSE
12:42:00
155
3913.5000
LSE
12:42:00
240
3913.5000
LSE
12:42:00
150
3913.5000
LSE
12:42:00
73
3913.5000
LSE
12:42:00
340
3913.5000
LSE
12:42:00
72
3913.5000
LSE
12:42:00
5
3913.5000
LSE
12:42:00
220
3913.0000
LSE
12:43:57
339
3913.0000
LSE
12:43:57
392
3915.5000
LSE
12:47:07
555
3916.0000
LSE
12:47:07
150
3916.0000
LSE
12:47:07
40
3916.0000
LSE
12:47:07
733
3915.0000
LSE
12:48:05
453
3914.5000
LSE
12:49:45
514
3914.5000
LSE
12:49:45
59
3914.5000
LSE
12:51:12
10
3914.5000
LSE
12:51:52
24
3914.5000
LSE
12:51:52
24
3914.5000
LSE
12:51:52
10
3914.5000
LSE
12:51:52
24
3914.5000
LSE
12:51:52
10
3914.5000
LSE
12:51:52
88
3914.5000
LSE
12:51:52
24
3914.5000
LSE
12:51:52
290
3914.5000
LSE
12:51:52
150
3914.5000
LSE
12:51:52
145
3914.0000
LSE
12:51:52
676
3914.0000
LSE
12:51:52
67
3914.0000
LSE
12:51:52
230
3914.5000
LSE
12:52:20
129
3914.5000
LSE
12:52:20
46
3914.5000
LSE
12:52:20
55
3914.5000
LSE
12:52:20
29
3914.5000
LSE
12:52:38
400
3914.5000
LSE
12:52:38
34
3914.5000
LSE
12:52:38
459
3914.0000
LSE
12:53:00
403
3913.0000
LSE
12:53:39
377
3913.0000
LSE
12:54:20
118
3912.5000
LSE
12:55:09
78
3912.5000
LSE
12:55:09
167
3912.5000
LSE
12:55:09
90
3912.5000
LSE
12:55:09
378
3912.5000
LSE
12:55:52
493
3912.0000
LSE
12:55:54
457
3912.5000
LSE
12:57:30
5
3912.5000
LSE
12:57:30
575
3912.0000
LSE
12:57:33
406
3911.5000
LSE
12:59:21
453
3911.5000
LSE
12:59:21
232
3910.0000
LSE
12:59:46
265
3910.0000
LSE
12:59:46
19
3909.5000
LSE
12:59:57
167
3909.5000
LSE
12:59:58
204
3909.5000
LSE
12:59:58
62
3911.0000
LSE
13:01:11
551
3911.0000
LSE
13:01:11
306
3911.5000
LSE
13:02:12
150
3911.5000
LSE
13:02:12
61
3911.5000
LSE
13:02:12
231
3911.5000
LSE
13:02:12
150
3911.5000
LSE
13:02:12
415
3911.5000
LSE
13:02:12
451
3911.5000
LSE
13:02:12
323
3911.0000
LSE
13:05:07
60
3911.0000
LSE
13:05:25
444
3911.0000
LSE
13:05:25
437
3910.0000
LSE
13:06:42
64
3910.0000
LSE
13:06:42
340
3910.0000
LSE
13:06:42
554
3910.5000
LSE
13:06:42
407
3910.5000
LSE
13:06:42
63
3910.5000
LSE
13:06:42
429
3909.5000
LSE
13:07:27
393
3908.0000
LSE
13:07:28
63
3908.0000
LSE
13:07:37
326
3908.0000
LSE
13:07:37
396
3907.5000
LSE
13:08:17
470
3907.0000
LSE
13:11:42
286
3905.0000
LSE
13:12:06
419
3905.5000
LSE
13:12:06
240
3906.5000
LSE
13:12:06
150
3906.5000
LSE
13:12:06
100
3906.5000
LSE
13:12:06
143
3906.5000
LSE
13:12:06
247
3906.5000
LSE
13:12:06
563
3906.5000
LSE
13:12:06
20
3905.0000
LSE
13:12:10
87
3905.0000
LSE
13:12:20
424
3905.5000
LSE
13:14:14
150
3906.5000
LSE
13:15:07
485
3906.0000
LSE
13:15:17
420
3906.0000
LSE
13:15:17
644
3906.5000
LSE
13:16:27
211
3907.0000
LSE
13:16:27
275
3907.0000
LSE
13:16:27
471
3907.0000
LSE
13:17:47
336
3907.0000
LSE
13:17:47
150
3907.0000
LSE
13:17:47
7
3907.0000
LSE
13:17:47
203
3907.0000
LSE
13:17:47
445
3907.5000
LSE
13:18:21
34
3907.0000
LSE
13:19:36
478
3907.0000
LSE
13:19:36
344
3906.5000
LSE
13:19:49
94
3906.5000
LSE
13:19:49
407
3905.5000
LSE
13:20:35
461
3906.0000
LSE
13:20:35
241
3906.0000
LSE
13:21:54
182
3906.0000
LSE
13:21:54
218
3905.5000
LSE
13:23:11
140
3905.5000
LSE
13:23:11
63
3905.5000
LSE
13:23:11
415
3905.5000
LSE
13:23:11
155
3907.0000
LSE
13:25:01
34
3910.0000
LSE
13:26:47
378
3910.0000
LSE
13:26:47
465
3910.0000
LSE
13:26:47
60
3910.0000
LSE
13:27:47
150
3910.5000
LSE
13:27:47
105
3910.5000
LSE
13:27:47
93
3910.5000
LSE
13:27:57
207
3909.5000
LSE
13:28:01
517
3909.5000
LSE
13:28:01
301
3909.5000
LSE
13:28:01
443
3910.0000
LSE
13:28:01
166
3909.5000
LSE
13:28:12
225
3909.5000
LSE
13:28:12
150
3910.5000
LSE
13:29:54
236
3910.5000
LSE
13:29:54
389
3910.5000
LSE
13:29:54
337
3910.5000
LSE
13:29:54
146
3910.5000
LSE
13:29:54
186
3911.0000
LSE
13:29:54
48
3912.0000
LSE
13:30:28
136
3912.0000
LSE
13:30:28
58
3912.0000
LSE
13:30:28
70
3912.0000
LSE
13:30:28
120
3912.0000
LSE
13:30:28
171
3912.0000
LSE
13:30:28
150
3912.0000
LSE
13:30:28
134
3911.5000
LSE
13:30:28
842
3911.5000
LSE
13:30:28
21
3912.0000
LSE
13:30:28
150
3912.0000
LSE
13:30:28
7
3911.5000
LSE
13:30:28
519
3910.0000
LSE
13:30:41
606
3911.0000
LSE
13:30:41
466
3909.5000
LSE
13:30:56
389
3909.0000
LSE
13:31:10
376
3908.0000
LSE
13:31:12
430
3908.5000
LSE
13:31:12
5
3912.0000
LSE
13:32:27
500
3912.0000
LSE
13:32:27
219
3911.5000
LSE
13:32:27
39
3912.0000
LSE
13:32:37
150
3912.0000
LSE
13:32:37
215
3912.0000
LSE
13:32:37
207
3912.0000
LSE
13:32:37
150
3912.0000
LSE
13:32:37
519
3912.0000
LSE
13:32:37
200
3912.0000
LSE
13:32:37
111
3912.0000
LSE
13:33:12
296
3912.0000
LSE
13:33:12
480
3911.5000
LSE
13:33:27
123
3911.5000
LSE
13:33:27
303
3911.5000
LSE
13:33:27
99
3912.0000
LSE
13:33:27
35
3912.0000
LSE
13:33:27
150
3912.0000
LSE
13:33:27
150
3912.0000
LSE
13:33:27
42
3912.0000
LSE
13:33:27
150
3912.0000
LSE
13:33:27
13
3911.0000
LSE
13:33:28
603
3911.0000
LSE
13:33:28
351
3910.5000
LSE
13:33:29
99
3910.5000
LSE
13:33:30
259
3910.5000
LSE
13:33:30
152
3910.5000
LSE
13:33:30
67
3909.5000
LSE
13:34:37
368
3909.5000
LSE
13:34:37
424
3910.0000
LSE
13:35:04
469
3910.0000
LSE
13:35:04
89
3910.5000
LSE
13:35:24
150
3910.5000
LSE
13:35:24
32
3910.5000
LSE
13:35:24
38
3910.5000
LSE
13:35:24
115
3910.5000
LSE
13:35:24
150
3910.5000
LSE
13:35:24
13
3910.5000
LSE
13:35:24
11
3910.5000
LSE
13:35:24
244
3910.5000
LSE
13:35:24
150
3910.5000
LSE
13:35:24
31
3910.5000
LSE
13:35:24
150
3910.5000
LSE
13:35:24
65
3910.5000
LSE
13:35:24
377
3909.5000
LSE
13:35:26
386
3910.0000
LSE
13:35:26
184
3909.0000
LSE
13:35:48
292
3909.0000
LSE
13:35:48
255
3909.0000
LSE
13:36:11
109
3909.0000
LSE
13:36:11
99
3909.0000
LSE
13:36:11
39
3912.5000
LSE
13:37:11
150
3912.5000
LSE
13:37:11
150
3912.5000
LSE
13:37:11
150
3912.5000
LSE
13:37:11
240
3912.0000
LSE
13:37:11
150
3912.0000
LSE
13:37:23
150
3912.0000
LSE
13:37:23
250
3912.0000
LSE
13:37:23
85
3911.5000
LSE
13:37:27
400
3911.5000
LSE
13:37:27
113
3911.5000
LSE
13:37:27
426
3911.5000
LSE
13:37:27
437
3913.0000
LSE
13:38:37
14
3913.0000
LSE
13:38:37
565
3913.0000
LSE
13:38:37
496
3915.5000
LSE
13:39:37
3
3916.5000
LSE
13:39:47
150
3916.5000
LSE
13:39:47
65
3916.5000
LSE
13:39:47
203
3916.5000
LSE
13:39:47
411
3917.5000
LSE
13:39:58
150
3920.5000
LSE
13:40:27
329
3920.5000
LSE
13:40:27
161
3920.5000
LSE
13:40:27
301
3920.5000
LSE
13:40:27
400
3920.0000
LSE
13:40:33
11
3920.0000
LSE
13:40:33
796
3921.5000
LSE
13:40:58
498
3922.0000
LSE
13:40:58
454
3922.0000
LSE
13:40:58
491
3921.0000
LSE
13:41:02
433
3924.0000
LSE
13:41:51
719
3924.5000
LSE
13:43:11
29
3924.5000
LSE
13:43:11
143
3924.5000
LSE
13:43:11
825
3925.0000
LSE
13:43:11
793
3925.5000
LSE
13:43:11
436
3926.0000
LSE
13:43:49
896
3925.5000
LSE
13:44:35
70
3929.5000
LSE
13:45:45
150
3929.5000
LSE
13:45:45
707
3929.0000
LSE
13:45:48
479
3929.5000
LSE
13:45:48
411
3931.0000
LSE
13:46:36
469
3931.0000
LSE
13:46:38
300
3929.5000
LSE
13:46:50
60
3929.5000
LSE
13:46:50
300
3929.5000
LSE
13:46:50
50
3929.5000
LSE
13:46:50
468
3930.5000
LSE
13:46:50
552
3930.5000
LSE
13:46:50
23
3929.5000
LSE
13:47:01
398
3929.5000
LSE
13:47:01
96
3928.0000
LSE
13:47:16
470
3929.0000
LSE
13:47:52
20
3929.0000
LSE
13:48:19
17
3929.0000
LSE
13:48:19
537
3929.0000
LSE
13:48:19
445
3929.0000
LSE
13:48:19
601
3930.0000
LSE
13:49:07
9
3929.0000
LSE
13:49:16
463
3929.0000
LSE
13:49:18
374
3929.0000
LSE
13:49:18
42
3927.5000
LSE
13:49:54
84
3927.5000
LSE
13:49:54
571
3927.5000
LSE
13:49:54
391
3928.5000
LSE
13:49:54
200
3928.5000
LSE
13:49:54
2
3924.0000
LSE
13:52:45
400
3924.0000
LSE
13:52:45
384
3924.5000
LSE
13:53:37
409
3927.5000
LSE
13:56:41
123
3926.5000
LSE
13:57:06
261
3926.5000
LSE
13:57:06
91
3924.0000
LSE
13:58:57
375
3924.0000
LSE
13:58:57
465
3922.5000
LSE
13:59:41
202
3920.0000
LSE
14:00:43
255
3920.0000
LSE
14:00:43
236
3920.0000
LSE
14:00:43
255
3920.0000
LSE
14:00:43
284
3920.0000
LSE
14:00:43
255
3920.0000
LSE
14:00:43
4
3919.5000
LSE
14:00:49
393
3919.5000
LSE
14:00:54
17
3919.5000
LSE
14:01:50
441
3919.5000
LSE
14:01:50
470
3920.0000
LSE
14:02:28
385
3920.0000
LSE
14:03:22
420
3917.0000
LSE
14:06:51
251
3917.0000
LSE
14:07:16
409
3917.0000
LSE
14:07:16
453
3917.0000
LSE
14:07:32
409
3917.0000
LSE
14:07:32
20
3917.0000
LSE
14:07:32
427
3917.0000
LSE
14:07:32
335
3916.5000
LSE
14:07:52
67
3916.5000
LSE
14:07:52
421
3916.0000
LSE
14:08:45
425
3915.5000
LSE
14:08:54
450
3917.0000
LSE
14:11:01
452
3916.5000
LSE
14:11:07
182
3915.5000
LSE
14:11:23
200
3915.5000
LSE
14:11:23
16
3911.5000
LSE
14:15:11
16
3911.5000
LSE
14:15:11
372
3911.5000
LSE
14:15:11
444
3916.0000
LSE
14:19:01
384
3914.0000
LSE
14:20:25
407
3913.0000
LSE
14:21:10
60
3912.0000
LSE
14:24:15
351
3912.0000
LSE
14:24:15
324
3911.5000
LSE
14:24:44
115
3911.5000
LSE
14:24:44
127
3910.0000
LSE
14:28:06
289
3910.0000
LSE
14:28:06
406
3911.5000
LSE
14:30:14
64
3912.5000
LSE
14:32:18
150
3912.5000
LSE
14:32:18
190
3912.5000
LSE
14:32:18
459
3910.0000
LSE
14:33:10
395
3910.0000
LSE
14:33:10
456
3909.5000
LSE
14:33:14
322
3909.0000
LSE
14:33:18
108
3909.0000
LSE
14:33:18
418
3906.0000
LSE
14:34:02
394
3908.5000
LSE
14:36:04
325
3909.5000
LSE
14:37:29
396
3910.0000
LSE
14:37:29
447
3910.5000
LSE
14:37:29
422
3911.5000
LSE
14:38:19
379
3912.5000
LSE
14:38:19
467
3911.5000
LSE
14:38:48
448
3909.5000
LSE
14:39:06
405
3909.5000
LSE
14:39:06
394
3910.5000
LSE
14:40:57
448
3910.0000
LSE
14:41:24
11
3910.0000
LSE
14:41:24
412
3909.5000
LSE
14:41:30
234
3910.5000
LSE
14:43:33
150
3910.5000
LSE
14:43:33
386
3909.5000
LSE
14:43:59
467
3910.0000
LSE
14:44:35
424
3909.5000
LSE
14:45:01
79
3909.0000
LSE
14:45:15
132
3909.0000
LSE
14:45:15
182
3909.0000
LSE
14:45:15
442
3910.0000
LSE
14:48:15
318
3910.5000
LSE
14:49:37
152
3910.5000
LSE
14:49:37
456
3911.5000
LSE
14:51:42
450
3910.5000
LSE
14:52:06
443
3911.0000
LSE
14:52:17
101
3911.0000
LSE
14:52:25
36
3911.0000
LSE
14:52:25
43
3911.0000
LSE
14:52:25
36
3911.0000
LSE
14:52:25
101
3911.0000
LSE
14:52:25
43
3911.0000
LSE
14:52:25
444
3912.5000
LSE
14:55:50
693
3912.5000
LSE
14:55:50
279
3911.0000
LSE
14:55:56
218
3911.0000
LSE
14:55:56
77
3911.0000
LSE
14:56:01
218
3911.0000
LSE
14:56:01
217
3911.0000
LSE
14:56:01
357
3911.0000
LSE
14:56:01
144
3911.0000
LSE
14:56:06
267
3911.0000
LSE
14:56:06
162
3911.0000
LSE
14:56:11
291
3911.0000
LSE
14:56:11
72
3911.0000
LSE
14:56:20
700
3911.0000
LSE
14:56:20
442
3910.5000
LSE
14:56:53
425
3910.0000
LSE
14:57:06
442
3911.5000
LSE
14:59:05
483
3910.0000
LSE
15:00:00
414
3911.5000
LSE
15:01:48
210
3911.0000
LSE
15:01:54
201
3911.0000
LSE
15:01:54
85
3911.0000
LSE
15:01:54
377
3911.0000
LSE
15:01:54
425
3910.0000
LSE
15:03:00
148
3907.5000
LSE
15:04:42
218
3907.5000
LSE
15:04:42
45
3907.5000
LSE
15:04:42
210
3909.0000
LSE
15:07:10
232
3909.0000
LSE
15:07:10
418
3908.5000
LSE
15:08:19
371
3909.5000
LSE
15:10:00
21
3909.5000
LSE
15:10:00
448
3910.5000
LSE
15:11:03
414
3907.5000
LSE
15:13:06
377
3906.0000
LSE
15:13:26
449
3904.5000
LSE
15:14:58
409
3902.5000
LSE
15:16:01
378
3901.5000
LSE
15:17:21
392
3899.5000
LSE
15:19:16
263
3902.0000
LSE
15:21:42
174
3902.0000
LSE
15:21:42
433
3903.0000
LSE
15:23:00
440
3902.5000
LSE
15:23:03
383
3901.5000
LSE
15:24:24
446
3901.0000
LSE
15:25:31
81
3900.5000
LSE
15:26:07
295
3900.5000
LSE
15:26:07
26
3900.5000
LSE
15:26:07
457
3901.0000
LSE
15:28:15
363
3900.5000
LSE
15:28:28
73
3900.5000
LSE
15:28:28
439
3899.5000
LSE
15:29:52
428
3899.0000
LSE
15:30:41
402
3900.5000
LSE
15:33:27
383
3901.0000
LSE
15:33:27
191
3899.0000
LSE
15:34:41
418
3900.0000
LSE
15:34:41
197
3899.0000
LSE
15:35:25
339
3898.0000
LSE
15:35:28
44
3898.0000
LSE
15:35:28
394
3897.0000
LSE
15:37:37
398
3896.5000
LSE
15:38:13
400
3895.5000
LSE
15:39:35
311
3896.5000
LSE
15:41:40
150
3896.5000
LSE
15:41:40
409
3896.5000
LSE
15:41:40
61
3896.5000
LSE
15:43:42
323
3896.5000
LSE
15:43:42
406
3896.0000
LSE
15:44:16
424
3895.0000
LSE
15:45:29
524
3894.5000
LSE
15:46:56
273
3897.5000
LSE
15:48:14
150
3897.5000
LSE
15:48:14
250
3897.0000
LSE
15:48:14
269
3897.0000
LSE
15:48:14
150
3897.0000
LSE
15:48:14
210
3897.0000
LSE
15:48:14
61
3897.0000
LSE
15:48:21
674
3896.5000
LSE
15:48:21
429
3897.0000
LSE
15:48:34
27
3897.0000
LSE
15:48:34
65
3897.0000
LSE
15:49:04
220
3897.0000
LSE
15:49:04
453
3897.0000
LSE
15:49:04
98
3897.0000
LSE
15:49:04
460
3897.0000
LSE
15:49:08
527
3896.5000
LSE
15:49:32
442
3896.5000
LSE
15:49:32
18
3896.5000
LSE
15:49:32
382
3896.0000
LSE
15:49:37
69
3897.5000
LSE
15:50:46
47
3897.5000
LSE
15:50:46
406
3897.5000
LSE
15:50:46
150
3897.5000
LSE
15:50:46
830
3897.0000
LSE
15:50:47
9
3897.0000
LSE
15:50:53
329
3897.0000
LSE
15:50:53
440
3897.0000
LSE
15:50:54
478
3896.5000
LSE
15:50:56
434
3896.5000
LSE
15:50:56
204
3896.5000
LSE
15:50:56
546
3896.0000
LSE
15:51:22
283
3895.5000
LSE
15:52:03
115
3895.0000
LSE
15:52:03
287
3895.5000
LSE
15:52:03
150
3895.5000
LSE
15:52:03
796
3895.0000
LSE
15:52:03
398
3895.5000
LSE
15:52:03
448
3895.5000
LSE
15:52:03
568
3895.5000
LSE
15:52:03
633
3894.5000
LSE
15:52:29
317
3895.0000
LSE
15:52:56
552
3896.0000
LSE
15:53:26
423
3896.0000
LSE
15:53:26
410
3895.5000
LSE
15:54:38
638
3895.5000
LSE
15:54:38
446
3898.5000
LSE
15:55:23
318
3898.5000
LSE
15:55:23
391
3898.5000
LSE
15:55:27
62
3898.5000
LSE
15:55:27
54
3898.5000
LSE
15:55:27
20
3899.0000
LSE
15:55:37
380
3899.5000
LSE
15:55:37
19
3899.5000
LSE
15:55:37
399
3899.0000
LSE
15:55:40
439
3899.0000
LSE
15:55:40
423
3899.0000
LSE
15:56:03
65
3899.0000
LSE
15:56:03
170
3899.0000
LSE
15:56:03
170
3899.0000
LSE
15:56:03
408
3898.5000
LSE
15:56:24
400
3898.5000
LSE
15:56:24
189
3898.5000
LSE
15:56:24
20
3898.5000
LSE
15:57:03
715
3898.5000
LSE
15:57:03
172
3899.5000
LSE
15:57:36
273
3899.5000
LSE
15:57:36
425
3898.5000
LSE
15:57:38
98
3898.5000
LSE
15:57:38
300
3898.5000
LSE
15:57:38
140
3899.0000
LSE
15:57:38
435
3899.0000
LSE
15:57:38
480
3898.0000
LSE
15:58:20
68
3898.0000
LSE
15:58:20
415
3899.0000
LSE
15:59:40
616
3899.0000
LSE
15:59:40
471
3898.5000
LSE
15:59:57
335
3898.5000
LSE
15:59:57
500
3898.0000
LSE
16:00:20
227
3898.0000
LSE
16:00:20
196
3897.0000
LSE
16:00:24
350
3897.0000
LSE
16:00:24
450
3900.0000
LSE
16:01:19
65
3900.0000
LSE
16:01:19
80
3900.5000
LSE
16:01:19
9
3900.5000
LSE
16:01:19
150
3900.5000
LSE
16:01:19
150
3900.0000
LSE
16:01:19
61
3900.5000
LSE
16:01:19
113
3900.5000
LSE
16:01:19
810
3899.5000
LSE
16:01:19
470
3899.5000
LSE
16:01:20
85
3900.5000
LSE
16:01:30
61
3900.5000
LSE
16:01:30
24
3900.5000
LSE
16:01:30
824
3900.0000
LSE
16:01:30
299
3900.5000
LSE
16:01:30
91
3900.0000
LSE
16:01:30
195
3900.0000
LSE
16:01:30
65
3900.0000
LSE
16:01:30
376
3900.5000
LSE
16:01:55
150
3902.0000
LSE
16:02:46
84
3901.5000
LSE
16:02:46
446
3901.5000
LSE
16:02:46
409
3902.0000
LSE
16:02:56
75
3902.0000
LSE
16:02:56
150
3902.0000
LSE
16:02:56
399
3901.5000
LSE
16:03:07
255
3901.5000
LSE
16:03:07
37
3901.5000
LSE
16:03:07
40
3901.5000
LSE
16:03:07
142
3901.5000
LSE
16:03:07
43
3901.5000
LSE
16:03:52
59
3901.5000
LSE
16:03:52
267
3901.5000
LSE
16:03:52
111
3901.5000
LSE
16:03:52
133
3901.0000
LSE
16:04:13
454
3901.0000
LSE
16:04:13
257
3900.5000
LSE
16:04:55
399
3900.5000
LSE
16:04:55
294
3900.5000
LSE
16:04:55
113
3900.5000
LSE
16:04:55
757
3900.5000
LSE
16:04:56
483
3902.0000
LSE
16:05:30
407
3902.0000
LSE
16:05:30
615
3902.0000
LSE
16:05:30
7
3901.5000
LSE
16:05:30
393
3902.5000
LSE
16:05:41
455
3902.5000
LSE
16:05:42
104
3902.5000
LSE
16:05:50
518
3902.5000
LSE
16:05:50
397
3902.5000
LSE
16:05:50
469
3902.0000
LSE
16:05:57
782
3902.0000
LSE
16:05:57
277
3901.5000
LSE
16:06:54
45
3901.5000
LSE
16:06:54
11
3901.5000
LSE
16:06:54
46
3901.5000
LSE
16:06:54
44
3901.5000
LSE
16:06:54
344
3901.0000
LSE
16:07:12
7
3901.0000
LSE
16:07:12
13
3901.0000
LSE
16:07:15
275
3901.0000
LSE
16:07:16
397
3901.0000
LSE
16:07:16
295
3901.0000
LSE
16:07:16
456
3902.0000
LSE
16:07:32
53
3902.0000
LSE
16:07:32
339
3902.0000
LSE
16:07:32
1659
3902.5000
LSE
16:07:32
631
3902.5000
LSE
16:07:32
305
3902.5000
LSE
16:07:32
230
3902.5000
LSE
16:07:32
150
3902.5000
LSE
16:07:32
116
3902.5000
LSE
16:07:32
757
3901.5000
LSE
16:07:37
167
3902.5000
LSE
16:07:56
333
3902.5000
LSE
16:07:56
96
3902.5000
LSE
16:07:56
19
3902.5000
LSE
16:07:56
158
3902.5000
LSE
16:07:56
626
3902.5000
LSE
16:07:56
133
3902.0000
LSE
16:08:02
150
3903.0000
LSE
16:08:16
70
3903.0000
LSE
16:08:16
142
3903.0000
LSE
16:08:16
61
3903.0000
LSE
16:08:16
65
3903.0000
LSE
16:08:16
301
3903.0000
LSE
16:08:16
548
3903.0000
LSE
16:08:16
150
3903.0000
LSE
16:08:16
100
3903.0000
LSE
16:08:16
176
3903.0000
LSE
16:08:16
542
3902.5000
LSE
16:08:19
457
3902.5000
LSE
16:08:19
112
3902.5000
LSE
16:08:19
468
3903.0000
LSE
16:09:32
37
3903.0000
LSE
16:09:37
441
3903.0000
LSE
16:09:37
168
3903.5000
LSE
16:09:46
636
3903.5000
LSE
16:09:46
497
3903.0000
LSE
16:10:06
494
3903.0000
LSE
16:10:06
69
3904.0000
LSE
16:10:37
227
3904.0000
LSE
16:10:37
439
3904.5000
LSE
16:10:41
150
3904.5000
LSE
16:10:41
32
3904.5000
LSE
16:10:41
125
3904.5000
LSE
16:10:54
125
3904.5000
LSE
16:11:02
68
3904.5000
LSE
16:11:02
132
3904.5000
LSE
16:11:02
65
3904.5000
LSE
16:11:02
329
3904.5000
LSE
16:11:02
387
3904.5000
LSE
16:11:02
118
3904.5000
LSE
16:11:02
303
3904.5000
LSE
16:11:02
37
3904.0000
LSE
16:11:06
68
3904.0000
LSE
16:11:06
481
3904.0000
LSE
16:11:28
532
3903.5000
LSE
16:12:00
565
3903.5000
LSE
16:12:00
82
3903.5000
LSE
16:12:00
22
3903.5000
LSE
16:12:00
230
3903.5000
LSE
16:12:01
300
3903.5000
LSE
16:12:01
143
3903.5000
LSE
16:12:01
648
3903.0000
LSE
16:12:41
548
3903.5000
LSE
16:13:41
320
3903.5000
LSE
16:13:41
150
3903.5000
LSE
16:13:41
195
3903.5000
LSE
16:13:41
219
3903.5000
LSE
16:13:41
150
3903.5000
LSE
16:14:05
212
3903.0000
LSE
16:14:05
497
3903.5000
LSE
16:14:06
244
3903.0000
LSE
16:14:23
109
3903.0000
LSE
16:14:23
351
3903.0000
LSE
16:14:23
465
3903.0000
LSE
16:14:23
95
3903.5000
LSE
16:15:03
150
3903.5000
LSE
16:15:03
202
3903.0000
LSE
16:15:03
387
3903.0000
LSE
16:15:03
65
3903.0000
LSE
16:15:03
1235
3903.0000
LSE
16:15:23
81
3903.0000
LSE
16:15:24
180
3903.0000
LSE
16:15:24
60
3903.0000
LSE
16:15:24
60
3903.0000
LSE
16:15:24
302
3903.0000
LSE
16:15:24
1
3903.0000
LSE
16:15:25
824
3902.5000
LSE
16:15:54
150
3904.0000
LSE
16:16:10
270
3904.0000
LSE
16:16:10
95
3904.0000
LSE
16:16:10
271
3904.0000
LSE
16:16:10
180
3903.5000
LSE
16:16:17
289
3903.5000
LSE
16:16:17
624
3903.5000
LSE
16:16:17
116
3903.5000
LSE
16:16:18
218
3903.5000
LSE
16:16:19
105
3903.5000
LSE
16:16:20
139
3903.5000
LSE
16:16:20
406
3905.0000
LSE
16:16:36
500
3905.0000
LSE
16:16:36
150
3905.0000
LSE
16:16:36
799
3904.5000
LSE
16:16:36
65
3904.5000
LSE
16:16:36
234
3904.0000
LSE
16:16:53
644
3906.5000
LSE
16:17:45
631
3906.5000
LSE
16:17:45
305
3906.5000
LSE
16:17:45
150
3906.5000
LSE
16:17:45
61
3906.5000
LSE
16:17:45
40
3906.0000
LSE
16:17:45
367
3906.0000
LSE
16:18:00
131
3906.0000
LSE
16:18:00
247
3906.0000
LSE
16:18:01
405
3906.0000
LSE
16:18:01
264
3907.0000
LSE
16:18:20
206
3907.0000
LSE
16:18:20
14
3907.0000
LSE
16:18:20
100
3907.0000
LSE
16:18:20
310
3907.0000
LSE
16:18:20
30
3907.0000
LSE
16:18:20
70
3907.0000
LSE
16:18:20
337
3907.0000
LSE
16:18:20
250
3907.0000
LSE
16:18:20
478
3907.5000
LSE
16:18:20
150
3907.5000
LSE
16:18:20
17
3907.0000
LSE
16:18:20
504
3907.0000
LSE
16:18:20
449
3906.5000
LSE
16:19:15
620
3907.0000
LSE
16:19:41
1000
3907.0000
LSE
16:19:41
291
3907.0000
LSE
16:19:41
284
3907.0000
LSE
16:19:41
150
3907.0000
LSE
16:19:41
150
3906.5000
LSE
16:19:41
694
3906.0000
LSE
16:19:41
34
3906.0000
LSE
16:19:52
388
3906.0000
LSE
16:19:52
150
3907.5000
LSE
16:20:30
283
3907.5000
LSE
16:20:30
430
3907.5000
LSE
16:20:30
314
3907.5000
LSE
16:20:30
619
3907.5000
LSE
16:20:30
200
3907.5000
LSE
16:20:30
1000
3907.5000
LSE
16:20:30
272
3907.0000
LSE
16:20:30
302
3907.0000
LSE
16:20:30
115
3907.0000
LSE
16:20:30
500
3907.0000
LSE
16:20:30
500
3907.0000
LSE
16:20:30
634
3907.0000
LSE
16:20:30
150
3907.0000
LSE
16:20:30
64
3906.0000
LSE
16:20:30
435
3907.5000
LSE
16:21:17
643
3907.5000
LSE
16:21:17
368
3908.0000
LSE
16:21:17
122
3908.0000
LSE
16:21:17
114
3908.0000
LSE
16:21:17
299
3908.0000
LSE
16:21:17
460
3907.0000
LSE
16:21:17
654
3908.0000
LSE
16:21:17
314
3908.0000
LSE
16:21:17
620
3908.0000
LSE
16:21:17
88
3907.5000
LSE
16:21:17
108
3907.0000
LSE
16:21:17
61
3908.0000
LSE
16:21:17
150
3908.0000
LSE
16:21:17
46
3907.5000
LSE
16:21:17
313
3907.5000
LSE
16:21:17
282
3907.5000
LSE
16:21:17
150
3907.5000
LSE
16:21:17
323
3907.5000
LSE
16:21:17
150
3907.0000
LSE
16:21:17
328
3907.0000
LSE
16:21:17
417
3906.0000
LSE
16:21:30
419
3906.0000
LSE
16:21:30
581
3906.5000
LSE
16:21:30
68
3906.5000
LSE
16:21:30
96
3906.5000
LSE
16:21:30
85
3906.5000
LSE
16:21:30
106
3906.5000
LSE
16:21:30
110
3906.5000
LSE
16:21:30
310
3906.5000
LSE
16:21:30
7
3906.5000
LSE
16:21:30
81
3906.5000
LSE
16:21:30
679
3907.5000
LSE
16:22:03
61
3907.5000
LSE
16:22:03
1000
3907.5000
LSE
16:22:03
962
3908.0000
LSE
16:22:03
150
3908.0000
LSE
16:22:03
150
3907.5000
LSE
16:22:03
282
3907.5000
LSE
16:22:03
323
3907.5000
LSE
16:22:03
150
3907.0000
LSE
16:22:27
150
3907.5000
LSE
16:22:27
150
3907.0000
LSE
16:22:27
326
3907.0000
LSE
16:22:27
311
3907.0000
LSE
16:22:27
295
3907.0000
LSE
16:22:27
22
3907.5000
LSE
16:22:27
500
3907.5000
LSE
16:22:27
616
3907.5000
LSE
16:22:27
350
3907.5000
LSE
16:22:27
311
3907.5000
LSE
16:22:27
468
3906.5000
LSE
16:22:27
459
3907.5000
LSE
16:22:39
574
3907.0000
LSE
16:22:46
177
3908.0000
LSE
16:22:53
500
3908.0000
LSE
16:22:53
61
3908.0000
LSE
16:22:53
323
3908.0000
LSE
16:22:53
368
3908.0000
LSE
16:22:53
486
3907.5000
LSE
16:22:53
43
3907.5000
LSE
16:22:53
452
3909.0000
LSE
16:23:34
663
3910.0000
LSE
16:23:34
304
3910.0000
LSE
16:23:34
60
3910.0000
LSE
16:23:34
110
3910.0000
LSE
16:23:34
33
3910.0000
LSE
16:23:34
949
3910.0000
LSE
16:23:34
328
3909.5000
LSE
16:23:34
150
3909.5000
LSE
16:23:34
313
3909.5000
LSE
16:23:34
61
3909.5000
LSE
16:23:34
304
3909.5000
LSE
16:23:34
200
3909.5000
LSE
16:23:34
282
3909.0000
LSE
16:23:34
61
3909.0000
LSE
16:23:34
640
3909.0000
LSE
16:23:34
288
3909.0000
LSE
16:23:34
304
3909.0000
LSE
16:23:34
150
3908.5000
LSE
16:23:34
299
3909.5000
LSE
16:24:20
1000
3909.5000
LSE
16:24:20
200
3909.5000
LSE
16:24:20
326
3909.5000
LSE
16:24:20
61
3909.5000
LSE
16:24:20
397
3908.5000
LSE
16:24:20
651
3909.5000
LSE
16:24:20
150
3909.5000
LSE
16:24:20
340
3909.0000
LSE
16:24:20
53
3909.0000
LSE
16:24:20
299
3909.0000
LSE
16:24:20
500
3909.0000
LSE
16:24:20
500
3909.0000
LSE
16:24:20
150
3909.0000
LSE
16:24:20
150
3908.5000
LSE
16:24:20
340
3908.5000
LSE
16:24:20
472
3908.5000
LSE
16:24:20
320
3908.5000
LSE
16:24:20
5
3908.5000
LSE
16:24:20
61
3908.5000
LSE
16:24:20
500
3908.5000
LSE
16:24:20
500
3908.5000
LSE
16:24:20
633
3909.0000
LSE
16:24:33
100
3909.0000
LSE
16:24:33
18
3910.0000
LSE
16:24:41
949
3910.0000
LSE
16:24:41
150
3910.0000
LSE
16:24:41
315
3908.5000
LSE
16:24:45
196
3908.5000
LSE
16:24:45
123
3908.5000
LSE
16:24:45
142
3908.5000
LSE
16:24:45
95
3908.5000
LSE
16:24:45
436
3909.0000
LSE
16:24:45
18
3909.0000
LSE
16:24:45
707
3909.0000
LSE
16:24:45
377
3908.0000
LSE
16:25:19
1000
3909.0000
LSE
16:25:19
278
3909.0000
LSE
16:25:19
27
3908.0000
LSE
16:25:19
150
3908.5000
LSE
16:25:19
150
3909.0000
LSE
16:25:19
282
3908.5000
LSE
16:25:19
453
3908.0000
LSE
16:25:19
325
3907.5000
LSE
16:25:19
320
3909.0000
LSE
16:25:19
5
3908.0000
LSE
16:25:19
308
3908.5000
LSE
16:25:19
150
3908.0000
LSE
16:25:19
150
3908.5000
LSE
16:25:19
269
3908.5000
LSE
16:25:19
388
3907.5000
LSE
16:25:19
80
3907.5000
LSE
16:25:19
532
3908.0000
LSE
16:25:51
150
3908.0000
LSE
16:25:51
28
3908.0000
LSE
16:25:51
287
3908.5000
LSE
16:25:51
500
3908.5000
LSE
16:25:51
111
3907.5000
LSE
16:25:51
273
3908.5000
LSE
16:25:51
500
3908.5000
LSE
16:25:51
308
3908.5000
LSE
16:25:51
37
3908.5000
LSE
16:25:51
200
3908.5000
LSE
16:25:51
150
3908.5000
LSE
16:25:51
150
3908.0000
LSE
16:25:51
278
3908.0000
LSE
16:25:51
308
3908.0000
LSE
16:25:51
150
3908.0000
LSE
16:25:51
508
3908.0000
LSE
16:25:51
328
3908.0000
LSE
16:25:51
279
3908.0000
LSE
16:25:51
43
3908.0000
LSE
16:25:51
267
3908.0000
LSE
16:25:51
65
3908.0000
LSE
16:25:51
25
3907.0000
LSE
16:25:51
119
3907.0000
LSE
16:25:51
203
3907.0000
LSE
16:25:51
482
3907.0000
LSE
16:25:51
43
3907.0000
LSE
16:25:51
289
3909.0000
LSE
16:26:25
145
3909.0000
LSE
16:26:25
2021
3910.0000
LSE
16:26:25
330
3910.0000
LSE
16:26:25
297
3910.0000
LSE
16:26:25
150
3910.0000
LSE
16:26:25
949
3910.0000
LSE
16:26:25
68
3909.0000
LSE
16:26:25
325
3909.0000
LSE
16:26:25
150
3909.5000
LSE
16:26:25
314
3909.5000
LSE
16:26:25
320
3909.5000
LSE
16:26:25
500
3909.5000
LSE
16:26:25
500
3909.5000
LSE
16:26:25
150
3909.5000
LSE
16:26:25
150
3909.0000
LSE
16:26:25
287
3910.0000
LSE
16:27:19
1000
3910.0000
LSE
16:27:19
327
3910.0000
LSE
16:27:19
299
3910.0000
LSE
16:27:19
303
3910.0000
LSE
16:27:19
289
3910.0000
LSE
16:27:19
150
3910.0000
LSE
16:27:19
949
3910.0000
LSE
16:27:19
286
3909.0000
LSE
16:27:19
301
3910.0000
LSE
16:27:19
2
3909.0000
LSE
16:27:19
150
3909.0000
LSE
16:27:19
289
3909.0000
LSE
16:27:19
304
3909.5000
LSE
16:27:19
200
3909.5000
LSE
16:27:19
321
3909.5000
LSE
16:27:19
127
3909.0000
LSE
16:27:19
54
3909.0000
LSE
16:27:19
150
3909.0000
LSE
16:27:19
146
3909.0000
LSE
16:27:19
62
3909.0000
LSE
16:27:19
5
3909.0000
LSE
16:27:19
126
3909.0000
LSE
16:27:19
109
3909.0000
LSE
16:27:19
150
3909.0000
LSE
16:27:19
313
3909.5000
LSE
16:27:19
37
3909.0000
LSE
16:27:19
168
3909.0000
LSE
16:27:19
46
3909.0000
LSE
16:27:19
306
3909.0000
LSE
16:27:19
299
3909.5000
LSE
16:27:19
378
3909.0000
LSE
16:27:19
61
3909.5000
LSE
16:27:19
500
3909.5000
LSE
16:27:19
150
3909.0000
LSE
16:27:19
320
3909.0000
LSE
16:27:19
150
3909.0000
LSE
16:27:19
39
3909.0000
LSE
16:27:19
214
3909.0000
LSE
16:27:19
401
3909.0000
LSE
16:27:19
2
3909.0000
LSE
16:27:19
65
3908.5000
LSE
16:27:19
190
3908.5000
LSE
16:27:19
413
3909.0000
LSE
16:27:25
11953
3910.0000
LSE
16:27:40
500
3910.0000
LSE
16:27:40
500
3910.0000
LSE
16:27:40
61
3910.0000
LSE
16:27:40
277
3910.0000
LSE
16:27:40
129
3910.0000
LSE
16:27:40
949
3910.0000
LSE
16:27:40
220
3910.0000
LSE
16:27:40
233
3910.0000
LSE
16:27:40
563
3909.0000
LSE
16:27:41
403
3909.0000
LSE
16:27:41
949
3910.0000
LSE
16:27:50
220
3909.5000
LSE
16:27:50
128
3910.0000
LSE
16:27:50
150
3910.0000
LSE
16:27:50
131
3910.0000
LSE
16:27:58
181
3910.0000
LSE
16:27:58
500
3910.0000
LSE
16:27:58
400
3909.0000
LSE
16:27:58
410
3910.0000
LSE
16:28:00
426
3910.0000
LSE
16:28:03
276
3909.5000
LSE
16:28:13
213
3910.0000
LSE
16:28:13
200
3909.5000
LSE
16:28:13
150
3909.5000
LSE
16:28:13
307
3909.5000
LSE
16:28:13
281
3909.5000
LSE
16:28:21
105
3909.5000
LSE
16:28:21
266
3909.5000
LSE
16:28:21
16
3909.5000
LSE
16:28:21
150
3909.5000
LSE
16:28:21
125
3909.5000
LSE
16:28:21
29
3909.5000
LSE
16:28:21
70
3910.0000
LSE
16:28:36
609
3910.0000
LSE
16:28:36
150
3910.0000
LSE
16:28:36
736
3910.0000
LSE
16:28:36
150
3909.5000
LSE
16:28:36
735
3910.0000
LSE
16:28:49
332
3910.0000
LSE
16:28:49
373
3910.0000
LSE
16:28:49
145
3910.0000
LSE
16:29:03
150
3910.0000
LSE
16:29:03
949
3910.0000
LSE
16:29:03
122
3910.0000
LSE
16:29:03
59
3910.0000
LSE
16:29:03
140
3909.5000
LSE
16:29:03
306
3910.0000
LSE
16:29:19
902
3910.0000
LSE
16:29:19
150
3910.0000
LSE
16:29:19
287
3910.0000
LSE
16:29:19
11
3910.0000
LSE
16:29:19
5
3910.0000
LSE
16:29:34
949
3910.0000
LSE
16:29:34
36
3910.0000
LSE
16:29:34
218
3910.0000
LSE
16:29:34
306
3910.0000
LSE
16:29:34
459
3910.0000
LSE
16:29:39
151
3910.0000
LSE
16:29:41
380
3910.0000
Turquoise
08:06:14
123
3914.5000
Turquoise
08:08:57
264
3914.5000
Turquoise
08:08:57
294
3914.5000
Turquoise
08:08:58
136
3914.5000
Turquoise
08:08:58
447
3919.0000
Turquoise
08:12:02
8
3919.0000
Turquoise
08:12:02
416
3911.0000
Turquoise
08:14:57
15
3911.0000
Turquoise
08:14:57
48
3922.0000
Turquoise
08:20:16
56
3922.0000
Turquoise
08:20:16
327
3922.0000
Turquoise
08:20:16
129
3922.0000
Turquoise
08:20:16
475
3922.0000
Turquoise
08:20:16
73
3926.0000
Turquoise
08:23:11
312
3928.0000
Turquoise
08:25:31
136
3928.0000
Turquoise
08:25:31
736
3928.0000
Turquoise
08:25:31
456
3927.5000
Turquoise
08:29:01
420
3928.0000
Turquoise
08:32:01
1
3929.0000
Turquoise
08:37:55
541
3929.0000
Turquoise
08:37:55
428
3924.0000
Turquoise
08:40:48
440
3926.5000
Turquoise
08:44:13
12
3927.5000
Turquoise
08:44:13
470
3927.5000
Turquoise
08:44:13
452
3928.0000
Turquoise
08:47:19
8
3926.0000
Turquoise
08:50:39
213
3926.0000
Turquoise
08:50:39
75
3926.0000
Turquoise
08:50:39
20
3926.0000
Turquoise
08:50:40
136
3926.0000
Turquoise
08:50:40
341
3927.0000
Turquoise
08:55:52
88
3927.0000
Turquoise
08:55:52
20
3924.0000
Turquoise
08:58:11
358
3924.0000
Turquoise
08:58:11
403
3926.0000
Turquoise
09:05:33
498
3926.5000
Turquoise
09:08:43
68
3924.0000
Turquoise
09:12:10
196
3924.0000
Turquoise
09:12:28
144
3924.0000
Turquoise
09:12:28
1
3923.0000
Turquoise
09:15:36
466
3923.0000
Turquoise
09:15:36
437
3921.5000
Turquoise
09:15:52
409
3917.5000
Turquoise
09:20:47
1
3915.5000
Turquoise
09:26:38
384
3915.5000
Turquoise
09:26:38
470
3915.0000
Turquoise
09:28:52
73
3915.5000
Turquoise
09:34:26
151
3915.5000
Turquoise
09:34:26
83
3915.5000
Turquoise
09:34:26
117
3915.5000
Turquoise
09:34:26
397
3912.0000
Turquoise
09:36:42
389
3911.0000
Turquoise
09:43:01
387
3911.5000
Turquoise
09:46:17
272
3915.0000
Turquoise
09:51:34
198
3915.0000
Turquoise
09:51:34
400
3915.5000
Turquoise
09:51:34
381
3917.0000
Turquoise
09:57:38
412
3915.0000
Turquoise
09:59:50
306
3920.5000
Turquoise
10:07:08
33
3920.5000
Turquoise
10:07:08
103
3920.5000
Turquoise
10:07:08
434
3920.5000
Turquoise
10:10:15
450
3921.0000
Turquoise
10:18:05
348
3919.5000
Turquoise
10:19:40
31
3919.5000
Turquoise
10:19:40
112
3918.5000
Turquoise
10:26:37
271
3918.5000
Turquoise
10:27:38
15
3918.5000
Turquoise
10:30:44
327
3918.5000
Turquoise
10:30:44
117
3918.5000
Turquoise
10:30:45
380
3919.0000
Turquoise
10:32:45
384
3918.5000
Turquoise
10:39:55
111
3918.5000
Turquoise
10:42:02
52
3918.5000
Turquoise
10:42:02
216
3918.5000
Turquoise
10:42:55
1
3916.0000
Turquoise
10:45:36
446
3916.0000
Turquoise
10:45:36
377
3908.0000
Turquoise
10:51:44
1
3909.0000
Turquoise
10:54:44
397
3909.0000
Turquoise
10:54:44
441
3905.5000
Turquoise
11:02:02
284
3908.5000
Turquoise
11:05:00
99
3908.5000
Turquoise
11:05:00
387
3911.5000
Turquoise
11:10:11
378
3910.5000
Turquoise
11:11:30
20
3904.0000
Turquoise
11:16:49
298
3904.0000
Turquoise
11:16:58
129
3904.0000
Turquoise
11:16:58
249
3907.5000
Turquoise
11:22:42
203
3907.5000
Turquoise
11:22:42
426
3907.5000
Turquoise
11:27:50
296
3912.0000
Turquoise
11:37:33
36
3912.0000
Turquoise
11:37:33
90
3912.0000
Turquoise
11:37:33
8
3912.0000
Turquoise
11:37:33
90
3920.5000
Turquoise
11:43:08
441
3920.5000
Turquoise
11:43:08
397
3920.5000
Turquoise
11:47:32
113
3920.0000
Turquoise
11:50:16
348
3920.0000
Turquoise
11:50:16
93
3916.5000
Turquoise
11:55:00
80
3916.5000
Turquoise
11:55:00
274
3916.5000
Turquoise
11:55:00
285
3916.5000
Turquoise
11:58:31
181
3916.5000
Turquoise
11:58:31
92
3916.5000
Turquoise
12:07:40
300
3916.5000
Turquoise
12:07:40
460
3916.5000
Turquoise
12:09:34
1
3916.5000
Turquoise
12:09:34
317
3914.5000
Turquoise
12:12:41
98
3914.5000
Turquoise
12:12:41
20
3914.5000
Turquoise
12:12:41
15
3911.0000
Turquoise
12:19:31
411
3911.0000
Turquoise
12:19:31
383
3914.5000
Turquoise
12:26:55
73
3912.0000
Turquoise
12:29:01
208
3912.0000
Turquoise
12:29:01
76
3912.0000
Turquoise
12:29:01
18
3912.0000
Turquoise
12:29:01
5
3912.0000
Turquoise
12:29:01
122
3911.5000
Turquoise
12:31:46
14
3911.5000
Turquoise
12:31:46
34
3912.5000
Turquoise
12:34:38
161
3912.5000
Turquoise
12:34:38
9
3912.5000
Turquoise
12:34:38
9
3912.5000
Turquoise
12:34:38
30
3912.5000
Turquoise
12:34:38
64
3912.5000
Turquoise
12:34:38
65
3912.5000
Turquoise
12:34:38
424
3914.5000
Turquoise
12:36:54
177
3913.0000
Turquoise
12:42:31
289
3913.0000
Turquoise
12:42:55
381
3914.5000
Turquoise
12:49:45
379
3914.0000
Turquoise
12:53:00
449
3912.5000
Turquoise
12:55:52
1
3912.5000
Turquoise
12:55:54
467
3911.5000
Turquoise
13:02:12
456
3909.5000
Turquoise
13:07:27
383
3906.5000
Turquoise
13:12:06
470
3907.5000
Turquoise
13:18:21
196
3905.5000
Turquoise
13:23:11
164
3905.5000
Turquoise
13:23:11
47
3905.5000
Turquoise
13:23:11
37
3905.5000
Turquoise
13:23:11
439
3910.5000
Turquoise
13:29:54
124
3911.0000
Turquoise
13:30:41
15
3911.0000
Turquoise
13:30:41
145
3911.0000
Turquoise
13:30:41
42
3911.0000
Turquoise
13:30:41
139
3911.0000
Turquoise
13:30:41
314
3911.5000
Turquoise
13:33:27
154
3911.5000
Turquoise
13:33:27
11
3909.0000
Turquoise
13:35:48
233
3909.0000
Turquoise
13:35:48
452
3909.0000
Turquoise
13:35:48
143
3909.0000
Turquoise
13:35:48
220
3911.5000
Turquoise
13:37:27
226
3911.5000
Turquoise
13:37:27
254
3921.0000
Turquoise
13:41:02
87
3921.0000
Turquoise
13:41:02
66
3921.0000
Turquoise
13:41:02
366
3924.0000
Turquoise
13:41:51
41
3924.0000
Turquoise
13:41:51
2
3925.0000
Turquoise
13:44:23
1
3930.5000
Turquoise
13:46:50
747
3930.5000
Turquoise
13:46:50
254
3929.5000
Turquoise
13:47:01
12
3929.5000
Turquoise
13:47:01
142
3929.5000
Turquoise
13:47:01
448
3929.0000
Turquoise
13:48:19
451
3894.5000
Turquoise
15:46:36
396
3896.5000
Turquoise
15:49:32
417
3896.0000
Turquoise
15:49:37
391
3896.0000
Turquoise
15:51:22
392
3894.5000
Turquoise
15:52:29
384
3895.5000
Turquoise
15:54:38
389
3898.5000
Turquoise
15:56:24
433
3898.5000
Turquoise
15:57:38
437
3899.0000
Turquoise
15:57:38
17
3899.0000
Turquoise
15:59:40
404
3899.0000
Turquoise
15:59:40
434
3897.5000
Turquoise
16:00:24
95
3901.5000
Turquoise
16:03:52
328
3901.5000
Turquoise
16:03:52
428
3900.5000
Turquoise
16:04:55
136
3901.5000
Turquoise
16:06:54
304
3901.5000
Turquoise
16:06:54
16
3901.5000
Turquoise
16:06:54
640
3903.0000
Turquoise
16:10:06
142
3904.0000
Turquoise
16:11:28
400
3904.0000
Turquoise
16:11:28
383
3903.5000
Turquoise
16:12:00
28
3903.5000
Turquoise
16:12:00
162
3903.5000
Turquoise
16:12:01
467
3903.0000
Turquoise
16:12:41
58
3903.0000
Turquoise
16:14:23
14
3903.0000
Turquoise
16:15:03
381
3903.0000
Turquoise
16:15:23
2
3903.0000
Turquoise
16:15:23
171
3902.5000
Turquoise
16:15:54
464
3902.5000
Turquoise
16:15:54
207
3906.5000
Turquoise
16:19:15
190
3906.5000
Turquoise
16:19:15
414
3906.5000
Turquoise
16:19:15
460
3907.0000
Turquoise
16:21:07
489
3906.5000
Turquoise
16:21:30
442
3906.5000
Turquoise
16:22:27
402
3908.5000
Turquoise
16:24:45
435
3909.0000
Turquoise
16:24:45
419
3909.0000
Turquoise
16:24:45
399
3908.5000
Turquoise
16:27:19
12
3909.5000
Turquoise
16:27:37
15
3909.5000
Turquoise
16:27:37
2
3909.5000
Turquoise
16:27:37
206
3910.0000
Turquoise
16:28:03
416
3913.0000
Turquoise
16:28:03
416
3912.0000
Turquoise
16:28:03
150
3912.0000
Turquoise
16:28:03
100
3911.5000
Turquoise
16:28:03
153
3911.5000
Turquoise
16:28:03
100
3911.0000
Turquoise
16:28:03
153
3911.0000
Turquoise
16:28:03
100
3910.5000
Turquoise
16:28:03
156
3911.0000
Turquoise
16:28:03
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.ENDPOSMZMGMNKGGMZM
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