Source - LSE Regulatory
RNS Number : 3546G
Unilever PLC
23 July 2021
 

23 July 2021

 

 

Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury.

 

 

 

Ordinary Shares

 

 

Date of purchases:

 

23 July 2021

Number of ordinary shares purchased:

 

1,033,970

Highest price paid per share:

 

GBp 4,147.5000

Lowest price paid per share:

 

GBp 4,035.0000

Volume weighted average price paid per share:

 

GBp 4,106.4379

 

 

 

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 6 May 2021, as announced on that date.

 

 

 

Following the purchase of these shares, Unilever holds 23,487,614 of its ordinary shares in treasury and has 2,605,756,158 ordinary shares in issue (excluding treasury shares).

 

 

 

Aggregated information

 

 

 

 

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

4,106.0645

594,497

BATS

4,106.3619

184,963

Chi-X

4,107.7033

188,857

Turquoise

4,106.3933

65,653

 

 

 

Media Enquires:

Please contact the Unilever Press Office at: Press-Office.London@Unilever.com

 

 

 

 

 

Transaction details

 

 

 

 

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below:

 

Quantity

 Price

LastMkt

ExecutionTime

299

4,042.50

BATE

08:06:46

121

4,042.50

BATE

08:06:46

20

4,042.50

BATE

08:06:46

93

4,042.50

BATE

08:06:46

10

4,042.50

BATE

08:06:46

188

4,042.50

BATE

08:06:46

99

4,043.50

BATE

08:07:29

222

4,043.50

BATE

08:07:29

354

4,044.00

BATE

08:07:29

220

4,049.50

BATE

08:08:33

125

4,049.50

BATE

08:08:33

322

4,051.50

BATE

08:08:57

318

4,051.50

BATE

08:08:57

338

4,050.50

BATE

08:09:00

311

4,061.00

BATE

08:10:01

105

4,060.50

BATE

08:10:02

38

4,060.50

BATE

08:10:02

63

4,060.50

BATE

08:10:02

162

4,060.50

BATE

08:10:02

325

4,060.00

BATE

08:10:16

164

4,068.00

BATE

08:11:11

157

4,068.00

BATE

08:11:11

96

4,068.00

BATE

08:11:19

90

4,068.00

BATE

08:11:19

11

4,068.00

BATE

08:11:22

106

4,068.00

BATE

08:11:22

11

4,068.00

BATE

08:11:22

334

4,066.50

BATE

08:11:23

163

4,069.00

BATE

08:12:13

122

4,069.00

BATE

08:12:13

325

4,069.50

BATE

08:12:30

300

4,072.00

BATE

08:12:54

341

4,074.50

BATE

08:13:16

207

4,072.50

BATE

08:13:47

88

4,072.50

BATE

08:13:47

304

4,071.50

BATE

08:14:18

290

4,074.50

BATE

08:15:24

290

4,075.00

BATE

08:15:24

302

4,073.50

BATE

08:15:28

340

4,072.00

BATE

08:16:10

100

4,074.50

BATE

08:17:17

50

4,074.50

BATE

08:17:17

189

4,074.50

BATE

08:17:17

37

4,074.00

BATE

08:17:23

111

4,074.00

BATE

08:17:23

37

4,074.00

BATE

08:17:23

125

4,074.00

BATE

08:17:23

113

4,072.00

BATE

08:17:36

68

4,072.00

BATE

08:17:36

41

4,072.00

BATE

08:17:36

62

4072.0000

BATE

08:17:36

17

4072.0000

BATE

08:17:36

48

4072.0000

BATE

08:17:36

11

4071.0000

BATE

08:18:15

74

4071.0000

BATE

08:18:16

100

4073.5000

BATE

08:18:30

248

4073.0000

BATE

08:18:30

91

4073.0000

BATE

08:18:30

98

4078.5000

BATE

08:19:52

60

4078.5000

BATE

08:19:52

50

4078.5000

BATE

08:19:52

50

4078.0000

BATE

08:19:52

50

4077.5000

BATE

08:19:52

341

4078.5000

BATE

08:19:52

291

4076.0000

BATE

08:20:13

36

4076.0000

BATE

08:20:13

337

4078.5000

BATE

08:21:24

322

4077.5000

BATE

08:21:49

42

4080.0000

BATE

08:22:39

188

4080.0000

BATE

08:22:39

33

4080.0000

BATE

08:22:39

23

4080.0000

BATE

08:22:39

343

4080.0000

BATE

08:23:01

34

4081.0000

BATE

08:24:19

268

4081.0000

BATE

08:24:40

232

4081.0000

BATE

08:24:40

102

4081.0000

BATE

08:24:40

18

4079.5000

BATE

08:24:44

76

4079.5000

BATE

08:24:52

229

4079.5000

BATE

08:25:00

222

4082.5000

BATE

08:25:45

140

4083.0000

BATE

08:25:45

117

4082.5000

BATE

08:25:46

94

4078.5000

BATE

08:26:34

77

4078.5000

BATE

08:26:36

147

4078.5000

BATE

08:26:36

334

4082.0000

BATE

08:27:43

237

4086.0000

BATE

08:28:59

86

4086.0000

BATE

08:28:59

194

4086.0000

BATE

08:29:14

33

4086.0000

BATE

08:29:14

121

4086.0000

BATE

08:29:15

84

4082.5000

BATE

08:29:44

228

4082.5000

BATE

08:29:44

246

4083.0000

BATE

08:30:48

95

4083.0000

BATE

08:30:48

5

4081.5000

BATE

08:32:02

103

4081.5000

BATE

08:32:02

100

4081.5000

BATE

08:32:02

40

4081.5000

BATE

08:32:02

50

4081.5000

BATE

08:32:02

50

4081.0000

BATE

08:32:02

322

4081.5000

BATE

08:32:02

12

4080.5000

BATE

08:33:16

336

4080.5000

BATE

08:33:16

347

4078.0000

BATE

08:33:40

50

4080.5000

BATE

08:34:35

100

4080.5000

BATE

08:34:35

144

4080.5000

BATE

08:34:35

4

4079.0000

BATE

08:35:25

198

4079.0000

BATE

08:35:25

131

4079.0000

BATE

08:35:25

310

4077.5000

BATE

08:36:59

155

4078.0000

BATE

08:37:11

163

4078.0000

BATE

08:37:11

22

4079.5000

BATE

08:37:57

8

4079.5000

BATE

08:37:57

35

4083.0000

BATE

08:38:36

390

4083.0000

BATE

08:38:36

311

4082.5000

BATE

08:39:12

314

4083.0000

BATE

08:40:04

62

4086.0000

BATE

08:41:19

38

4086.0000

BATE

08:41:19

14

4086.0000

BATE

08:41:19

31

4086.0000

BATE

08:41:19

64

4086.0000

BATE

08:41:19

34

4086.0000

BATE

08:41:19

37

4086.0000

BATE

08:41:19

28

4086.0000

BATE

08:41:19

345

4085.0000

BATE

08:41:27

79

4083.0000

BATE

08:42:45

172

4083.0000

BATE

08:43:00

68

4083.0000

BATE

08:43:00

319

4085.0000

BATE

08:43:41

345

4087.0000

BATE

08:44:36

351

4086.5000

BATE

08:45:20

293

4085.5000

BATE

08:46:42

324

4083.0000

BATE

08:47:04

148

4078.0000

BATE

08:47:58

207

4078.0000

BATE

08:47:58

76

4083.0000

BATE

08:49:16

94

4083.0000

BATE

08:49:22

55

4083.0000

BATE

08:49:22

18

4083.0000

BATE

08:49:22

97

4083.0000

BATE

08:49:22

96

4088.0000

BATE

08:51:19

251

4088.0000

BATE

08:51:19

293

4087.5000

BATE

08:51:48

297

4089.5000

BATE

08:52:26

303

4087.5000

BATE

08:53:35

319

4084.5000

BATE

08:53:53

320

4086.5000

BATE

08:54:44

59

4086.5000

BATE

08:55:46

117

4086.5000

BATE

08:55:46

76

4086.5000

BATE

08:55:46

28

4086.5000

BATE

08:55:46

59

4086.5000

BATE

08:55:46

301

4087.0000

BATE

08:56:57

56

4089.5000

BATE

08:58:10

9

4089.5000

BATE

08:58:10

212

4089.5000

BATE

08:58:10

22

4089.5000

BATE

08:58:10

64

4090.0000

BATE

08:58:36

36

4090.0000

BATE

08:58:36

16

4090.0000

BATE

08:58:42

32

4090.0000

BATE

08:58:42

58

4090.0000

BATE

08:58:53

11

4090.0000

BATE

08:58:53

36

4090.0000

BATE

08:58:53

42

4090.0000

BATE

08:58:53

43

4090.0000

BATE

08:58:57

332

4090.5000

BATE

09:00:06

67

4090.5000

BATE

09:02:03

287

4091.0000

BATE

09:02:03

207

4090.5000

BATE

09:02:03

29

4090.5000

BATE

09:02:03

30

4089.5000

BATE

09:02:18

38

4089.5000

BATE

09:02:18

33

4089.5000

BATE

09:02:18

24

4089.5000

BATE

09:02:18

39

4089.5000

BATE

09:02:18

100

4089.5000

BATE

09:02:18

50

4089.5000

BATE

09:02:18

22

4089.5000

BATE

09:02:18

318

4086.5000

BATE

09:03:38

50

4086.5000

BATE

09:04:51

84

4086.0000

BATE

09:04:51

108

4086.0000

BATE

09:04:51

346

4085.5000

BATE

09:05:03

292

4089.5000

BATE

09:06:45

323

4089.0000

BATE

09:06:55

310

4091.0000

BATE

09:07:46

34

4094.5000

BATE

09:09:33

54

4094.0000

BATE

09:09:37

219

4094.0000

BATE

09:09:37

64

4094.0000

BATE

09:09:37

247

4094.0000

BATE

09:09:37

85

4094.0000

BATE

09:09:37

430

4096.5000

BATE

09:11:14

246

4095.5000

BATE

09:11:59

81

4095.5000

BATE

09:11:59

423

4097.5000

BATE

09:14:10

201

4098.0000

BATE

09:14:10

126

4098.0000

BATE

09:14:10

52

4098.5000

BATE

09:14:10

185

4098.5000

BATE

09:14:10

288

4098.0000

BATE

09:16:04

287

4099.5000

BATE

09:16:44

133

4099.0000

BATE

09:17:23

50

4099.0000

BATE

09:17:23

50

4099.0000

BATE

09:17:23

43

4099.0000

BATE

09:17:23

36

4099.0000

BATE

09:17:23

305

4100.5000

BATE

09:19:16

85

4099.0000

BATE

09:19:26

181

4099.0000

BATE

09:19:26

42

4099.0000

BATE

09:19:26

85

4100.0000

BATE

09:20:50

268

4100.0000

BATE

09:20:50

151

4097.5000

BATE

09:22:59

174

4097.5000

BATE

09:22:59

60

4096.5000

BATE

09:23:00

70

4096.5000

BATE

09:23:02

48

4096.5000

BATE

09:23:02

155

4096.5000

BATE

09:23:02

105

4093.0000

BATE

09:24:15

315

4094.0000

BATE

09:24:37

101

4097.0000

BATE

09:25:39

201

4097.0000

BATE

09:25:39

237

4094.0000

BATE

09:26:05

68

4094.0000

BATE

09:26:06

122

4091.0000

BATE

09:27:11

200

4091.0000

BATE

09:27:11

17

4091.0000

BATE

09:27:11

96

4090.0000

BATE

09:28:27

198

4090.0000

BATE

09:28:27

94

4092.0000

BATE

09:30:14

240

4092.0000

BATE

09:30:14

298

4091.5000

BATE

09:30:57

26

4091.5000

BATE

09:30:57

304

4090.0000

BATE

09:31:01

321

4093.5000

BATE

09:32:23

125

4091.5000

BATE

09:33:14

18

4091.5000

BATE

09:33:14

51

4091.5000

BATE

09:33:14

159

4091.5000

BATE

09:33:14

350

4093.0000

BATE

09:34:26

100

4093.0000

BATE

09:35:39

33

4093.0000

BATE

09:35:58

50

4093.0000

BATE

09:35:58

3

4093.5000

BATE

09:36:39

50

4093.5000

BATE

09:36:39

137

4093.5000

BATE

09:36:39

108

4093.5000

BATE

09:36:39

338

4093.0000

BATE

09:36:39

354

4093.5000

BATE

09:37:53

331

4093.5000

BATE

09:39:04

102

4094.5000

BATE

09:41:23

33

4094.5000

BATE

09:41:23

351

4094.5000

BATE

09:41:24

297

4094.0000

BATE

09:42:34

19

4094.5000

BATE

09:42:34

83

4094.5000

BATE

09:42:34

19

4094.5000

BATE

09:42:34

186

4094.5000

BATE

09:42:34

299

4090.5000

BATE

09:43:29

299

4092.0000

BATE

09:45:05

183

4091.0000

BATE

09:46:06

147

4091.0000

BATE

09:46:06

246

4090.5000

BATE

09:47:59

60

4090.5000

BATE

09:47:59

50

4090.5000

BATE

09:48:02

296

4089.5000

BATE

09:48:04

25

4087.5000

BATE

09:49:18

261

4087.5000

BATE

09:49:18

366

4087.0000

BATE

09:50:28

288

4086.0000

BATE

09:50:55

312

4086.0000

BATE

09:52:20

355

4084.0000

BATE

09:53:29

325

4085.0000

BATE

09:55:45

315

4084.5000

BATE

09:56:04

122

4090.0000

BATE

09:57:23

110

4090.0000

BATE

09:57:23

120

4090.0000

BATE

09:57:23

28

4086.5000

BATE

09:58:06

1

4086.5000

BATE

09:58:06

22

4086.5000

BATE

09:58:06

155

4086.5000

BATE

09:58:06

107

4086.5000

BATE

09:58:06

23

4086.5000

BATE

09:58:06

307

4084.5000

BATE

09:59:37

289

4084.5000

BATE

10:00:03

346

4084.5000

BATE

10:02:19

120

4084.0000

BATE

10:02:36

183

4084.0000

BATE

10:02:36

261

4085.5000

BATE

10:04:52

21

4085.5000

BATE

10:04:52

17

4085.5000

BATE

10:04:52

36

4085.5000

BATE

10:04:52

19

4085.5000

BATE

10:04:52

297

4085.0000

BATE

10:05:11

331

4085.0000

BATE

10:06:49

288

4086.5000

BATE

10:09:04

407

4086.5000

BATE

10:09:04

264

4086.0000

BATE

10:11:31

80

4086.0000

BATE

10:11:31

33

4084.0000

BATE

10:12:24

292

4084.0000

BATE

10:12:47

74

4081.5000

BATE

10:14:18

253

4081.5000

BATE

10:14:18

109

4080.5000

BATE

10:15:09

228

4080.5000

BATE

10:15:09

353

4079.5000

BATE

10:16:33

50

4081.0000

BATE

10:18:22

409

4080.0000

BATE

10:18:50

18

4081.5000

BATE

10:20:15

59

4081.5000

BATE

10:20:15

301

4081.5000

BATE

10:20:15

33

4081.0000

BATE

10:20:17

74

4081.0000

BATE

10:20:17

199

4081.0000

BATE

10:20:18

103

4076.5000

BATE

10:21:31

234

4076.5000

BATE

10:21:31

301

4075.0000

BATE

10:22:44

84

4075.0000

BATE

10:24:32

20

4075.0000

BATE

10:24:34

235

4075.0000

BATE

10:24:34

293

4077.0000

BATE

10:25:32

324

4076.5000

BATE

10:26:36

15

4077.0000

BATE

10:27:53

37

4077.0000

BATE

10:28:03

25

4077.0000

BATE

10:28:03

80

4077.0000

BATE

10:28:03

21

4077.0000

BATE

10:28:03

30

4077.0000

BATE

10:28:03

36

4077.0000

BATE

10:28:03

97

4077.0000

BATE

10:28:03

10

4077.0000

BATE

10:28:03

302

4078.0000

BATE

10:29:32

70

4082.5000

BATE

10:31:31

285

4082.5000

BATE

10:31:49

21

4083.0000

BATE

10:31:49

300

4083.0000

BATE

10:31:49

14

4083.0000

BATE

10:31:49

3

4083.0000

BATE

10:31:49

311

4081.5000

BATE

10:33:49

4

4081.5000

BATE

10:33:49

90

4082.0000

BATE

10:33:49

228

4082.0000

BATE

10:33:49

82

4081.0000

BATE

10:35:29

100

4081.5000

BATE

10:36:09

140

4081.5000

BATE

10:36:09

336

4083.5000

BATE

10:37:19

66

4084.0000

BATE

10:38:12

243

4084.0000

BATE

10:38:31

327

4084.0000

BATE

10:39:49

265

4084.0000

BATE

10:41:36

58

4084.0000

BATE

10:41:36

287

4085.5000

BATE

10:42:34

101

4086.0000

BATE

10:43:20

220

4086.0000

BATE

10:43:20

24

4086.0000

BATE

10:43:20

321

4086.5000

BATE

10:45:00

123

4086.0000

BATE

10:46:25

86

4087.0000

BATE

10:47:18

25

4087.0000

BATE

10:47:18

180

4087.0000

BATE

10:47:18

54

4087.0000

BATE

10:47:18

332

4089.0000

BATE

10:48:50

100

4090.0000

BATE

10:49:50

50

4090.0000

BATE

10:49:50

338

4089.5000

BATE

10:49:54

292

4088.5000

BATE

10:51:36

49

4087.0000

BATE

10:52:24

42

4087.0000

BATE

10:52:24

162

4087.0000

BATE

10:52:24

13

4087.0000

BATE

10:52:24

42

4087.0000

BATE

10:52:57

55

4086.0000

BATE

10:53:46

265

4086.0000

BATE

10:53:55

106

4086.5000

BATE

10:54:41

184

4086.5000

BATE

10:54:44

168

4087.5000

BATE

10:55:51

187

4087.5000

BATE

10:56:09

237

4088.5000

BATE

10:57:36

36

4088.5000

BATE

10:57:36

13

4088.5000

BATE

10:57:36

288

4088.0000

BATE

10:58:55

312

4089.0000

BATE

11:00:06

251

4087.0000

BATE

11:01:51

72

4087.0000

BATE

11:01:51

50

4088.5000

BATE

11:03:38

403

4088.0000

BATE

11:03:39

50

4088.5000

BATE

11:03:39

17

4089.5000

BATE

11:05:11

28

4089.5000

BATE

11:05:11

19

4089.5000

BATE

11:05:11

60

4089.5000

BATE

11:05:11

175

4089.5000

BATE

11:05:11

300

4090.5000

BATE

11:05:11

9

4089.5000

BATE

11:05:12

49

4088.5000

BATE

11:07:09

148

4088.5000

BATE

11:07:09

104

4088.5000

BATE

11:07:09

329

4088.5000

BATE

11:08:05

349

4089.0000

BATE

11:09:25

318

4089.5000

BATE

11:11:16

115

4091.5000

BATE

11:13:03

79

4091.5000

BATE

11:13:03

9

4091.5000

BATE

11:13:03

28

4091.5000

BATE

11:13:03

58

4091.5000

BATE

11:13:03

23

4091.5000

BATE

11:13:03

34

4091.5000

BATE

11:13:03

50

4096.0000

BATE

11:14:58

90

4096.0000

BATE

11:14:58

50

4096.0000

BATE

11:14:58

72

4096.0000

BATE

11:14:58

45

4096.0000

BATE

11:14:58

312

4096.0000

BATE

11:14:58

38

4096.0000

BATE

11:16:05

103

4096.0000

BATE

11:16:05

351

4095.5000

BATE

11:16:52

309

4096.0000

BATE

11:19:21

30

4095.5000

BATE

11:19:39

102

4095.5000

BATE

11:19:39

50

4095.5000

BATE

11:19:39

294

4096.0000

BATE

11:22:05

58

4099.5000

BATE

11:23:41

50

4099.5000

BATE

11:23:41

100

4099.0000

BATE

11:23:41

50

4099.5000

BATE

11:23:41

72

4099.5000

BATE

11:23:41

44

4098.5000

BATE

11:23:44

241

4098.5000

BATE

11:23:46

100

4099.0000

BATE

11:26:01

50

4099.0000

BATE

11:26:01

50

4099.0000

BATE

11:26:01

100

4099.0000

BATE

11:26:05

50

4099.0000

BATE

11:26:05

314

4099.0000

BATE

11:27:36

322

4099.0000

BATE

11:29:05

352

4098.0000

BATE

11:29:42

331

4100.0000

BATE

11:32:27

308

4099.0000

BATE

11:32:49

324

4100.0000

BATE

11:34:12

100

4102.5000

BATE

11:36:21

50

4102.5000

BATE

11:36:21

300

4102.0000

BATE

11:36:48

292

4102.5000

BATE

11:37:30

12

4103.0000

BATE

11:39:22

355

4102.5000

BATE

11:39:36

318

4102.5000

BATE

11:40:14

68

4104.0000

BATE

11:42:50

295

4104.0000

BATE

11:42:50

50

4106.5000

BATE

11:44:04

124

4106.5000

BATE

11:44:04

100

4106.5000

BATE

11:44:04

10

4106.5000

BATE

11:44:04

50

4106.5000

BATE

11:44:04

320

4105.5000

BATE

11:45:11

295

4107.5000

BATE

11:46:50

352

4109.0000

BATE

11:48:37

340

4108.0000

BATE

11:50:09

252

4105.5000

BATE

11:51:03

65

4105.5000

BATE

11:51:03

352

4107.0000

BATE

11:53:15

11

4107.0000

BATE

11:53:15

355

4107.5000

BATE

11:54:35

346

4107.0000

BATE

11:54:55

342

4110.0000

BATE

11:56:47

311

4109.0000

BATE

11:57:41

10

4110.5000

BATE

11:58:30

302

4110.5000

BATE

11:58:40

295

4109.5000

BATE

12:00:02

307

4108.0000

BATE

12:01:08

228

4108.5000

BATE

12:02:12

50

4108.5000

BATE

12:02:12

305

4109.0000

BATE

12:03:21

69

4109.5000

BATE

12:04:08

345

4110.0000

BATE

12:04:39

110

4109.0000

BATE

12:06:24

100

4109.0000

BATE

12:06:24

107

4109.0000

BATE

12:06:24

311

4108.0000

BATE

12:07:02

291

4108.0000

BATE

12:08:21

45

4108.0000

BATE

12:08:45

332

4109.5000

BATE

12:10:13

307

4108.0000

BATE

12:11:14

208

4104.5000

BATE

12:12:44

79

4104.5000

BATE

12:12:44

331

4104.5000

BATE

12:14:37

353

4104.5000

BATE

12:16:51

202

4108.0000

BATE

12:18:50

26

4108.0000

BATE

12:18:50

88

4108.0000

BATE

12:18:50

33

4108.0000

BATE

12:18:51

438

4109.5000

BATE

12:20:10

289

4110.0000

BATE

12:20:10

146

4111.5000

BATE

12:23:03

182

4111.5000

BATE

12:23:04

368

4111.0000

BATE

12:25:00

50

4111.5000

BATE

12:25:00

50

4111.5000

BATE

12:25:00

290

4110.5000

BATE

12:26:03

323

4110.5000

BATE

12:27:16

100

4110.5000

BATE

12:29:08

50

4110.5000

BATE

12:29:08

50

4110.5000

BATE

12:29:08

50

4110.5000

BATE

12:29:08

345

4113.0000

BATE

12:30:46

285

4111.5000

BATE

12:32:45

87

4111.0000

BATE

12:33:05

253

4111.0000

BATE

12:33:05

229

4110.5000

BATE

12:35:10

298

4112.0000

BATE

12:37:31

261

4112.5000

BATE

12:37:31

50

4112.5000

BATE

12:37:31

11

4111.0000

BATE

12:40:23

318

4111.0000

BATE

12:40:23

319

4110.5000

BATE

12:41:23

323

4108.5000

BATE

12:42:00

256

4103.5000

BATE

12:43:46

35

4103.5000

BATE

12:43:46

196

4103.5000

BATE

12:45:51

137

4103.5000

BATE

12:46:05

21

4103.0000

BATE

12:46:31

308

4103.0000

BATE

12:46:31

129

4103.0000

BATE

12:48:14

181

4103.0000

BATE

12:48:14

43

4103.0000

BATE

12:48:14

353

4102.0000

BATE

12:49:31

40

4106.5000

BATE

12:52:14

67

4106.5000

BATE

12:52:14

50

4106.5000

BATE

12:52:14

100

4106.5000

BATE

12:52:14

60

4106.5000

BATE

12:52:14

292

4106.0000

BATE

12:52:14

199

4108.0000

BATE

12:55:09

92

4108.0000

BATE

12:55:09

10

4108.0000

BATE

12:55:09

31

4108.0000

BATE

12:55:09

14

4108.0000

BATE

12:55:09

177

4108.0000

BATE

12:55:26

176

4108.0000

BATE

12:55:26

352

4107.5000

BATE

12:56:49

90

4107.5000

BATE

12:58:15

230

4107.5000

BATE

12:59:19

100

4108.0000

BATE

12:59:59

50

4108.0000

BATE

12:59:59

348

4107.5000

BATE

13:00:01

42

4107.0000

BATE

13:01:23

288

4107.0000

BATE

13:01:23

325

4107.0000

BATE

13:03:17

314

4099.5000

BATE

13:04:20

114

4098.0000

BATE

13:05:19

218

4098.0000

BATE

13:05:19

154

4096.0000

BATE

13:07:02

166

4096.0000

BATE

13:07:02

351

4098.0000

BATE

13:10:16

528

4100.0000

BATE

13:12:01

296

4098.5000

BATE

13:12:05

203

4098.5000

BATE

13:14:26

103

4098.5000

BATE

13:14:26

332

4098.5000

BATE

13:14:26

308

4099.0000

BATE

13:16:28

178

4101.0000

BATE

13:18:48

109

4101.0000

BATE

13:18:48

282

4100.5000

BATE

13:18:51

45

4100.5000

BATE

13:18:51

24

4100.5000

BATE

13:18:51

321

4096.0000

BATE

13:19:54

278

4094.5000

BATE

13:22:07

16

4094.5000

BATE

13:22:07

42

4094.0000

BATE

13:23:08

250

4094.0000

BATE

13:23:15

262

4092.5000

BATE

13:24:17

32

4092.5000

BATE

13:24:17

21

4092.5000

BATE

13:24:17

11

4092.5000

BATE

13:24:17

340

4093.0000

BATE

13:26:03

339

4092.0000

BATE

13:27:22

311

4093.0000

BATE

13:28:21

220

4096.5000

BATE

13:30:16

163

4096.5000

BATE

13:30:16

421

4099.5000

BATE

13:31:48

93

4099.0000

BATE

13:31:52

160

4099.0000

BATE

13:31:52

81

4099.0000

BATE

13:31:52

308

4098.0000

BATE

13:33:14

37

4098.0000

BATE

13:34:35

91

4098.0000

BATE

13:34:35

150

4098.0000

BATE

13:34:35

36

4098.0000

BATE

13:34:35

287

4099.0000

BATE

13:35:14

301

4101.0000

BATE

13:37:21

69

4100.5000

BATE

13:37:40

37

4100.5000

BATE

13:37:40

106

4100.5000

BATE

13:37:40

6

4100.5000

BATE

13:37:40

80

4100.5000

BATE

13:37:40

9

4100.5000

BATE

13:37:40

333

4099.5000

BATE

13:38:08

344

4098.5000

BATE

13:39:35

100

4099.0000

BATE

13:41:37

50

4099.0000

BATE

13:41:37

139

4098.0000

BATE

13:41:49

184

4098.0000

BATE

13:41:51

302

4096.5000

BATE

13:42:41

1

4095.0000

BATE

13:44:45

264

4096.5000

BATE

13:45:10

75

4096.5000

BATE

13:45:13

347

4095.5000

BATE

13:45:20

21

4094.5000

BATE

13:46:52

114

4094.5000

BATE

13:46:52

196

4094.5000

BATE

13:46:52

37

4095.0000

BATE

13:47:38

41

4095.0000

BATE

13:47:38

24

4095.0000

BATE

13:47:38

60

4095.0000

BATE

13:47:38

53

4095.0000

BATE

13:47:38

16

4095.0000

BATE

13:47:38

97

4095.0000

BATE

13:47:38

353

4094.5000

BATE

13:48:52

96

4095.0000

BATE

13:51:11

40

4095.0000

BATE

13:52:00

266

4095.5000

BATE

13:52:06

152

4095.5000

BATE

13:52:06

51

4095.5000

BATE

13:52:06

108

4095.5000

BATE

13:52:07

160

4095.0000

BATE

13:52:29

120

4095.0000

BATE

13:52:29

18

4095.0000

BATE

13:52:29

372

4094.5000

BATE

13:54:01

34

4095.5000

BATE

13:54:48

31

4095.5000

BATE

13:54:48

237

4095.5000

BATE

13:54:48

169

4095.0000

BATE

13:55:49

182

4096.0000

BATE

13:57:48

50

4098.0000

BATE

13:58:39

341

4098.0000

BATE

13:58:39

130

4098.0000

BATE

13:58:39

50

4098.0000

BATE

13:58:39

292

4097.5000

BATE

13:58:40

294

4097.5000

BATE

14:00:36

307

4098.0000

BATE

14:00:36

326

4099.0000

BATE

14:01:36

353

4101.0000

BATE

14:03:11

343

4100.5000

BATE

14:03:32

300

4102.0000

BATE

14:05:32

51

4102.0000

BATE

14:05:32

284

4101.5000

BATE

14:05:38

50

4102.0000

BATE

14:06:58

15

4102.5000

BATE

14:07:21

303

4102.5000

BATE

14:07:29

95

4102.0000

BATE

14:07:45

17

4103.0000

BATE

14:08:39

75

4103.0000

BATE

14:08:39

75

4103.0000

BATE

14:08:39

75

4103.0000

BATE

14:08:39

76

4103.0000

BATE

14:08:39

3

4103.0000

BATE

14:08:39

52

4102.5000

BATE

14:08:47

259

4102.5000

BATE

14:08:47

30

4103.5000

BATE

14:10:07

308

4103.5000

BATE

14:10:34

325

4104.0000

BATE

14:10:34

36

4105.5000

BATE

14:12:23

55

4106.0000

BATE

14:12:52

300

4106.0000

BATE

14:12:52

337

4108.0000

BATE

14:14:01

141

4107.5000

BATE

14:14:28

108

4107.5000

BATE

14:14:28

41

4107.5000

BATE

14:14:28

30

4108.0000

BATE

14:16:05

14

4108.0000

BATE

14:16:05

22

4108.0000

BATE

14:16:05

143

4108.0000

BATE

14:16:05

106

4108.0000

BATE

14:16:07

294

4107.5000

BATE

14:16:15

50

4111.5000

BATE

14:18:21

40

4112.0000

BATE

14:18:30

26

4112.0000

BATE

14:18:30

36

4112.0000

BATE

14:18:30

397

4111.0000

BATE

14:18:33

293

4109.5000

BATE

14:19:06

313

4111.5000

BATE

14:20:29

307

4112.0000

BATE

14:21:11

192

4111.0000

BATE

14:22:05

107

4111.0000

BATE

14:22:05

136

4112.5000

BATE

14:23:36

150

4112.5000

BATE

14:23:36

20

4112.5000

BATE

14:23:36

2

4112.5000

BATE

14:23:36

352

4112.5000

BATE

14:24:17

141

4113.0000

BATE

14:25:50

50

4113.0000

BATE

14:25:50

351

4112.5000

BATE

14:26:00

50

4111.0000

BATE

14:26:19

100

4111.0000

BATE

14:26:19

337

4112.0000

BATE

14:27:32

50

4112.5000

BATE

14:27:32

100

4112.5000

BATE

14:27:32

50

4112.5000

BATE

14:27:32

324

4111.0000

BATE

14:28:05

50

4110.0000

BATE

14:28:54

85

4110.0000

BATE

14:28:54

299

4110.5000

BATE

14:29:51

317

4110.0000

BATE

14:29:56

337

4107.5000

BATE

14:29:59

334

4109.0000

BATE

14:30:32

346

4108.5000

BATE

14:30:58

151

4105.5000

BATE

14:31:07

189

4105.5000

BATE

14:31:07

325

4108.5000

BATE

14:32:09

200

4108.0000

BATE

14:32:14

98

4108.0000

BATE

14:32:14

48

4108.0000

BATE

14:32:14

89

4106.5000

BATE

14:32:19

232

4106.5000

BATE

14:32:19

289

4106.5000

BATE

14:32:55

162

4104.5000

BATE

14:33:06

13

4104.5000

BATE

14:33:06

41

4104.5000

BATE

14:33:06

100

4104.5000

BATE

14:33:06

307

4103.5000

BATE

14:33:24

313

4102.0000

BATE

14:33:45

353

4104.0000

BATE

14:34:26

3

4103.0000

BATE

14:34:49

215

4102.5000

BATE

14:35:01

20

4102.5000

BATE

14:35:01

85

4102.5000

BATE

14:35:01

301

4102.5000

BATE

14:35:05

21

4102.5000

BATE

14:35:05

26

4102.5000

BATE

14:35:05

340

4107.5000

BATE

14:36:10

350

4112.5000

BATE

14:36:46

61

4112.5000

BATE

14:36:52

304

4112.5000

BATE

14:36:52

100

4107.5000

BATE

14:37:08

13

4107.5000

BATE

14:37:10

65

4107.5000

BATE

14:37:11

100

4107.5000

BATE

14:37:13

21

4107.5000

BATE

14:37:14

50

4107.5000

BATE

14:37:14

305

4107.5000

BATE

14:37:35

324

4106.0000

BATE

14:38:08

22

4106.0000

BATE

14:38:08

150

4104.0000

BATE

14:38:31

150

4104.0000

BATE

14:38:31

32

4104.0000

BATE

14:38:34

345

4101.5000

BATE

14:39:09

316

4102.0000

BATE

14:40:06

34

4101.0000

BATE

14:40:08

333

4103.0000

BATE

14:40:29

318

4104.5000

BATE

14:41:26

297

4104.5000

BATE

14:41:34

310

4105.0000

BATE

14:42:17

36

4105.0000

BATE

14:42:36

318

4105.0000

BATE

14:42:36

335

4102.5000

BATE

14:43:07

245

4102.0000

BATE

14:43:48

23

4102.0000

BATE

14:43:48

9

4102.0000

BATE

14:43:48

37

4102.0000

BATE

14:43:48

14

4102.0000

BATE

14:43:48

335

4103.0000

BATE

14:44:26

100

4105.0000

BATE

14:45:34

100

4105.0000

BATE

14:45:34

15

4105.0000

BATE

14:45:34

41

4105.0000

BATE

14:45:34

37

4105.0000

BATE

14:45:34

11

4105.0000

BATE

14:45:35

308

4105.5000

BATE

14:45:50

351

4107.5000

BATE

14:46:21

39

4106.5000

BATE

14:46:47

171

4106.5000

BATE

14:46:47

12

4106.5000

BATE

14:46:47

43

4106.5000

BATE

14:46:47

33

4106.5000

BATE

14:46:47

38

4106.5000

BATE

14:46:47

312

4109.0000

BATE

14:47:29

345

4111.0000

BATE

14:48:23

291

4110.5000

BATE

14:48:29

340

4112.0000

BATE

14:49:30

325

4115.0000

BATE

14:49:57

336

4119.0000

BATE

14:50:53

234

4117.0000

BATE

14:50:58

100

4117.0000

BATE

14:50:58

100

4115.5000

BATE

14:51:56

100

4115.5000

BATE

14:51:56

23

4115.5000

BATE

14:51:56

40

4115.5000

BATE

14:51:56

16

4115.5000

BATE

14:51:56

64

4115.5000

BATE

14:51:58

303

4115.5000

BATE

14:51:58

86

4118.0000

BATE

14:52:41

100

4118.0000

BATE

14:52:41

113

4118.0000

BATE

14:52:41

294

4119.5000

BATE

14:54:04

359

4120.0000

BATE

14:54:04

236

4119.0000

BATE

14:54:28

17

4119.0000

BATE

14:54:28

73

4119.0000

BATE

14:54:28

112

4117.5000

BATE

14:55:13

194

4117.5000

BATE

14:55:14

303

4117.5000

BATE

14:55:31

240

4117.5000

BATE

14:56:12

61

4117.5000

BATE

14:56:12

325

4119.0000

BATE

14:56:54

242

4119.5000

BATE

14:57:32

94

4119.5000

BATE

14:57:32

7

4120.0000

BATE

14:58:17

111

4120.0000

BATE

14:58:17

128

4120.0000

BATE

14:58:17

31

4120.0000

BATE

14:58:17

46

4120.0000

BATE

14:58:17

193

4119.0000

BATE

14:58:24

150

4119.0000

BATE

14:58:24

30

4122.5000

BATE

14:59:53

300

4122.5000

BATE

14:59:53

349

4123.0000

BATE

14:59:53

246

4123.0000

BATE

15:00:21

47

4123.0000

BATE

15:00:21

13

4126.5000

BATE

15:01:13

317

4126.5000

BATE

15:01:13

299

4124.0000

BATE

15:02:00

18

4123.5000

BATE

15:02:09

31

4123.5000

BATE

15:02:09

251

4123.5000

BATE

15:02:09

280

4127.0000

BATE

15:03:20

11

4127.0000

BATE

15:03:20

246

4128.0000

BATE

15:03:52

14

4128.0000

BATE

15:03:54

232

4128.0000

BATE

15:03:54

59

4128.0000

BATE

15:03:54

118

4128.0000

BATE

15:03:54

34

4128.0000

BATE

15:03:54

174

4127.0000

BATE

15:04:37

166

4127.0000

BATE

15:04:45

334

4130.0000

BATE

15:05:13

41

4129.0000

BATE

15:06:05

14

4129.0000

BATE

15:06:05

113

4129.0000

BATE

15:06:05

29

4129.0000

BATE

15:06:05

8

4129.0000

BATE

15:06:05

21

4129.0000

BATE

15:06:05

81

4129.0000

BATE

15:06:05

116

4129.5000

BATE

15:06:44

65

4129.5000

BATE

15:06:44

29

4129.5000

BATE

15:06:44

28

4129.5000

BATE

15:06:44

114

4129.5000

BATE

15:06:44

124

4127.5000

BATE

15:07:33

226

4127.5000

BATE

15:07:33

287

4128.0000

BATE

15:07:33

354

4126.0000

BATE

15:08:53

284

4125.5000

BATE

15:09:27

162

4124.0000

BATE

15:09:37

315

4125.5000

BATE

15:10:01

12

4125.5000

BATE

15:10:01

17

4125.5000

BATE

15:10:01

305

4124.0000

BATE

15:11:08

323

4123.5000

BATE

15:11:09

72

4126.5000

BATE

15:12:12

237

4126.5000

BATE

15:12:12

16

4126.5000

BATE

15:12:12

306

4125.5000

BATE

15:12:39

60

4129.5000

BATE

15:13:41

248

4129.5000

BATE

15:13:41

292

4130.0000

BATE

15:13:41

330

4130.5000

BATE

15:14:48

64

4131.0000

BATE

15:15:30

71

4131.0000

BATE

15:15:30

10

4131.0000

BATE

15:15:30

109

4131.0000

BATE

15:15:30

59

4131.0000

BATE

15:15:30

29

4131.0000

BATE

15:15:30

47

4134.0000

BATE

15:16:14

252

4134.0000

BATE

15:16:14

328

4134.5000

BATE

15:16:14

319

4130.5000

BATE

15:16:57

325

4130.5000

BATE

15:17:45

100

4133.5000

BATE

15:18:21

129

4133.0000

BATE

15:18:27

201

4133.0000

BATE

15:18:27

68

4131.0000

BATE

15:19:10

296

4131.0000

BATE

15:19:10

41

4132.0000

BATE

15:20:22

9

4132.0000

BATE

15:20:24

237

4132.0000

BATE

15:20:24

57

4132.0000

BATE

15:20:24

23

4132.0000

BATE

15:20:24

28

4132.0000

BATE

15:20:35

344

4131.5000

BATE

15:20:36

293

4132.5000

BATE

15:21:12

204

4131.5000

BATE

15:21:24

100

4131.5000

BATE

15:21:24

180

4132.0000

BATE

15:22:41

124

4132.0000

BATE

15:22:41

36

4132.0000

BATE

15:22:41

12

4132.0000

BATE

15:22:41

218

4131.0000

BATE

15:22:42

100

4131.0000

BATE

15:22:42

110

4133.0000

BATE

15:23:24

126

4133.0000

BATE

15:23:24

108

4133.0000

BATE

15:23:24

316

4134.5000

BATE

15:23:57

50

4134.5000

BATE

15:24:28

297

4133.5000

BATE

15:24:49

310

4132.5000

BATE

15:24:50

355

4130.5000

BATE

15:25:51

189

4129.0000

BATE

15:26:22

24

4129.0000

BATE

15:26:22

40

4129.0000

BATE

15:26:22

50

4129.0000

BATE

15:26:22

247

4128.0000

BATE

15:26:52

100

4128.0000

BATE

15:26:55

277

4127.5000

BATE

15:27:41

51

4127.5000

BATE

15:27:41

304

4125.5000

BATE

15:28:44

314

4124.5000

BATE

15:28:45

277

4125.0000

BATE

15:29:38

36

4125.0000

BATE

15:29:38

50

4125.0000

BATE

15:30:56

39

4125.0000

BATE

15:30:56

100

4125.0000

BATE

15:30:56

198

4125.0000

BATE

15:30:57

284

4124.5000

BATE

15:31:10

293

4125.0000

BATE

15:31:10

338

4129.0000

BATE

15:32:21

380

4129.5000

BATE

15:33:00

315

4128.5000

BATE

15:33:02

15

4130.0000

BATE

15:34:20

79

4130.0000

BATE

15:34:20

81

4130.0000

BATE

15:34:20

159

4130.0000

BATE

15:34:20

311

4129.5000

BATE

15:34:21

340

4129.0000

BATE

15:35:26

304

4131.5000

BATE

15:36:16

30

4131.0000

BATE

15:36:20

42

4131.0000

BATE

15:36:20

8

4131.0000

BATE

15:36:20

286

4134.0000

BATE

15:36:59

50

4135.5000

BATE

15:37:25

352

4135.5000

BATE

15:37:25

291

4136.5000

BATE

15:37:54

287

4135.0000

BATE

15:37:59

218

4134.5000

BATE

15:38:44

81

4134.5000

BATE

15:38:44

287

4134.0000

BATE

15:39:12

344

4135.0000

BATE

15:40:17

297

4134.5000

BATE

15:40:25

20

4133.0000

BATE

15:41:21

26

4133.0000

BATE

15:41:21

215

4133.5000

BATE

15:41:34

72

4133.5000

BATE

15:41:34

19

4133.5000

BATE

15:41:34

25

4133.5000

BATE

15:41:34

344

4133.0000

BATE

15:41:59

335

4132.5000

BATE

15:42:15

26

4133.0000

BATE

15:43:00

10

4133.0000

BATE

15:43:00

42

4133.0000

BATE

15:43:00

79

4133.0000

BATE

15:43:00

20

4133.0000

BATE

15:43:00

21

4133.0000

BATE

15:43:00

66

4133.0000

BATE

15:43:01

30

4133.0000

BATE

15:43:01

51

4134.0000

BATE

15:44:26

144

4134.0000

BATE

15:44:29

59

4134.0000

BATE

15:44:29

143

4134.0000

BATE

15:44:33

288

4134.5000

BATE

15:44:42

158

4136.0000

BATE

15:45:20

174

4136.0000

BATE

15:45:20

315

4135.5000

BATE

15:45:40

194

4135.0000

BATE

15:46:32

183

4135.0000

BATE

15:46:32

347

4136.0000

BATE

15:46:47

135

4137.0000

BATE

15:47:10

50

4138.5000

BATE

15:48:00

100

4138.5000

BATE

15:48:00

63

4138.5000

BATE

15:48:00

287

4137.5000

BATE

15:48:01

321

4139.0000

BATE

15:48:57

323

4138.0000

BATE

15:48:58

170

4137.0000

BATE

15:49:48

157

4137.0000

BATE

15:49:48

13

4137.0000

BATE

15:49:48

298

4135.0000

BATE

15:50:41

21

4135.5000

BATE

15:51:35

352

4136.0000

BATE

15:51:36

216

4135.5000

BATE

15:51:37

73

4135.5000

BATE

15:51:38

352

4134.5000

BATE

15:52:35

303

4134.5000

BATE

15:52:38

334

4135.0000

BATE

15:53:29

836

4137.0000

BATE

15:55:07

314

4136.5000

BATE

15:55:14

339

4136.0000

BATE

15:55:47

342

4136.5000

BATE

15:56:54

348

4137.0000

BATE

15:57:08

100

4137.0000

BATE

15:57:31

7

4137.0000

BATE

15:57:31

82

4137.0000

BATE

15:57:32

20

4137.0000

BATE

15:57:32

141

4137.0000

BATE

15:57:32

319

4136.0000

BATE

15:58:22

285

4136.5000

BATE

15:58:59

347

4135.5000

BATE

15:59:47

66

4135.5000

BATE

15:59:47

250

4135.5000

BATE

15:59:47

131

4138.0000

BATE

16:00:40

209

4138.0000

BATE

16:00:40

74

4139.0000

BATE

16:01:16

143

4139.0000

BATE

16:01:16

110

4139.0000

BATE

16:01:16

339

4138.0000

BATE

16:01:19

347

4138.0000

BATE

16:02:25

120

4137.5000

BATE

16:02:29

214

4137.5000

BATE

16:02:29

21

4137.5000

BATE

16:02:29

103

4138.5000

BATE

16:03:16

250

4138.5000

BATE

16:03:16

227

4139.0000

BATE

16:03:38

100

4139.0000

BATE

16:03:38

332

4139.0000

BATE

16:04:09

349

4139.0000

BATE

16:05:13

212

4139.0000

BATE

16:05:13

105

4139.0000

BATE

16:05:13

37

4141.5000

BATE

16:06:24

22

4141.5000

BATE

16:06:24

33

4141.5000

BATE

16:06:24

27

4141.5000

BATE

16:06:24

100

4141.5000

BATE

16:06:24

115

4141.5000

BATE

16:06:24

197

4141.0000

BATE

16:06:35

24

4141.0000

BATE

16:06:35

68

4141.0000

BATE

16:06:35

313

4139.0000

BATE

16:07:13

303

4139.5000

BATE

16:07:49

348

4139.0000

BATE

16:08:06

435

4138.5000

BATE

16:09:19

187

4139.0000

BATE

16:09:30

130

4139.0000

BATE

16:09:30

14

4139.0000

BATE

16:09:30

312

4139.0000

BATE

16:10:16

218

4139.0000

BATE

16:10:16

90

4139.0000

BATE

16:10:16

314

4139.5000

BATE

16:11:05

335

4140.0000

BATE

16:11:37

50

4139.5000

BATE

16:12:14

100

4139.0000

BATE

16:12:16

15

4139.0000

BATE

16:12:55

26

4139.0000

BATE

16:12:55

143

4139.0000

BATE

16:12:55

134

4139.0000

BATE

16:13:04

79

4139.0000

BATE

16:13:04

67

4139.0000

BATE

16:13:12

348

4139.0000

BATE

16:13:13

70

4140.0000

BATE

16:13:59

91

4140.0000

BATE

16:13:59

191

4140.0000

BATE

16:13:59

424

4140.0000

BATE

16:14:56

309

4140.0000

BATE

16:15:15

71

4141.0000

BATE

16:15:34

337

4141.0000

BATE

16:15:46

343

4139.5000

BATE

16:15:57

350

4139.0000

BATE

16:16:30

309

4139.5000

BATE

16:17:16

299

4140.0000

BATE

16:17:55

321

4139.5000

BATE

16:18:14

152

4142.5000

BATE

16:19:01

277

4142.5000

BATE

16:19:01

50

4142.0000

BATE

16:19:02

100

4142.0000

BATE

16:19:04

5

4142.0000

BATE

16:19:31

50

4142.0000

BATE

16:19:31

100

4142.0000

BATE

16:19:31

307

4141.0000

BATE

16:19:56

322

4141.5000

BATE

16:19:56

286

4142.0000

BATE

16:20:21

308

4141.5000

BATE

16:21:01

219

4142.5000

BATE

16:21:25

8

4142.5000

BATE

16:21:25

32

4142.5000

BATE

16:21:25

8

4142.5000

BATE

16:21:25

23

4142.5000

BATE

16:21:25

327

4143.0000

BATE

16:21:41

7

4143.0000

BATE

16:22:41

699

4143.0000

BATE

16:22:42

297

4142.0000

BATE

16:22:48

298

4140.0000

BATE

16:23:32

331

4139.5000

BATE

16:23:36

100

4140.0000

BATE

16:23:59

50

4140.0000

BATE

16:23:59

78

4139.5000

BATE

16:24:37

347

4139.5000

BATE

16:24:37

349

4139.0000

BATE

16:24:41

100

4138.0000

BATE

16:25:02

89

4138.0000

BATE

16:25:02

1

4138.0000

BATE

16:25:09

123

4138.0000

BATE

16:25:09

540

4138.5000

BATE

16:25:46

348

4137.5000

BATE

16:25:47

141

4138.0000

BATE

16:26:25

335

4138.0000

BATE

16:26:31

162

4138.0000

BATE

16:26:31

17

4138.0000

BATE

16:26:33

295

4138.5000

BATE

16:26:56

49

4138.5000

BATE

16:26:56

17

4139.0000

BATE

16:27:23

550

4139.5000

BATE

16:27:24

39

4140.5000

BATE

16:27:48

664

4140.5000

BATE

16:27:52

71

4140.5000

BATE

16:28:07

324

4140.5000

BATE

16:28:07

205

4139.5000

BATE

16:28:17

68

4139.5000

BATE

16:28:17

6

4141.5000

BATE

16:28:46

6

4141.5000

BATE

16:28:46

9

4141.5000

BATE

16:28:46

36

4141.5000

BATE

16:28:46

125

4141.5000

BATE

16:28:47

87

4141.5000

BATE

16:28:47

68

4141.5000

BATE

16:28:47

47

4141.5000

BATE

16:28:47

46

4141.5000

BATE

16:28:47

21

4141.5000

BATE

16:28:47

332

4144.0000

BATE

16:29:00

8

4144.5000

BATE

16:29:25

82

4144.5000

BATE

16:29:25

153

4144.5000

BATE

16:29:25

349

4044.5000

CHIX

08:06:07

286

4040.5000

CHIX

08:06:21

359

4045.0000

CHIX

08:07:21

89

4042.0000

CHIX

08:07:29

222

4042.0000

CHIX

08:07:29

367

4044.0000

CHIX

08:07:29

348

4050.5000

CHIX

08:08:31

259

4050.0000

CHIX

08:08:32

3

4050.0000

CHIX

08:08:32

18

4050.0000

CHIX

08:08:33

129

4050.0000

CHIX

08:08:33

63

4050.5000

CHIX

08:09:00

41

4050.5000

CHIX

08:09:00

242

4050.5000

CHIX

08:09:00

327

4062.0000

CHIX

08:10:00

4

4060.0000

CHIX

08:10:02

303

4060.5000

CHIX

08:10:02

147

4060.0000

CHIX

08:10:10

171

4060.0000

CHIX

08:10:12

321

4060.0000

CHIX

08:10:16

314

4068.0000

CHIX

08:11:11

181

4068.5000

CHIX

08:11:19

146

4068.5000

CHIX

08:11:19

292

4069.0000

CHIX

08:12:13

292

4070.0000

CHIX

08:12:13

37

4069.0000

CHIX

08:12:21

284

4070.0000

CHIX

08:12:30

318

4072.0000

CHIX

08:12:54

318

4074.5000

CHIX

08:13:16

328

4073.5000

CHIX

08:13:39

334

4072.5000

CHIX

08:14:14

345

4074.0000

CHIX

08:15:24

336

4074.5000

CHIX

08:15:24

352

4073.0000

CHIX

08:15:34

200

4072.0000

CHIX

08:16:10

92

4070.5000

CHIX

08:16:58

62

4070.5000

CHIX

08:16:58

45

4070.5000

CHIX

08:16:58

83

4074.0000

CHIX

08:17:23

330

4073.0000

CHIX

08:17:31

258

4074.0000

CHIX

08:17:31

347

4072.0000

CHIX

08:18:15

300

4074.0000

CHIX

08:18:45

62

4079.0000

CHIX

08:19:50

34

4079.0000

CHIX

08:19:50

453

4078.5000

CHIX

08:19:52

287

4077.5000

CHIX

08:20:03

129

4073.5000

CHIX

08:20:42

169

4073.5000

CHIX

08:20:42

100

4079.0000

CHIX

08:21:24

80

4079.0000

CHIX

08:21:24

112

4078.0000

CHIX

08:21:44

209

4078.0000

CHIX

08:21:44

343

4080.5000

CHIX

08:22:29

342

4080.0000

CHIX

08:23:01

317

4077.5000

CHIX

08:23:37

38

4081.0000

CHIX

08:24:19

303

4081.0000

CHIX

08:24:40

115

4082.0000

CHIX

08:25:29

211

4082.0000

CHIX

08:25:29

238

4082.0000

CHIX

08:25:46

7

4082.0000

CHIX

08:25:46

44

4082.0000

CHIX

08:25:46

77

4079.5000

CHIX

08:26:27

133

4079.5000

CHIX

08:26:27

94

4079.5000

CHIX

08:26:27

42

4079.5000

CHIX

08:26:27

301

4080.5000

CHIX

08:27:24

58

4081.5000

CHIX

08:27:43

20

4081.5000

CHIX

08:27:43

44

4081.5000

CHIX

08:27:43

204

4081.5000

CHIX

08:27:43

315

4086.0000

CHIX

08:28:59

57

4085.5000

CHIX

08:29:15

67

4085.5000

CHIX

08:29:15

201

4085.5000

CHIX

08:29:15

197

4083.0000

CHIX

08:30:15

65

4083.0000

CHIX

08:30:15

29

4083.0000

CHIX

08:30:15

329

4083.0000

CHIX

08:30:48

354

4081.5000

CHIX

08:32:02

288

4081.5000

CHIX

08:32:02

329

4080.5000

CHIX

08:33:16

80

4078.5000

CHIX

08:33:40

240

4078.5000

CHIX

08:33:40

338

4080.5000

CHIX

08:34:35

277

4079.5000

CHIX

08:35:08

31

4079.5000

CHIX

08:35:08

75

4078.0000

CHIX

08:37:07

67

4078.0000

CHIX

08:37:07

82

4078.0000

CHIX

08:37:07

82

4078.0000

CHIX

08:37:07

37

4077.5000

CHIX

08:37:11

226

4077.5000

CHIX

08:37:11

78

4077.5000

CHIX

08:37:11

323

4080.0000

CHIX

08:37:55

29

4082.5000

CHIX

08:38:55

36

4082.5000

CHIX

08:38:55

46

4082.5000

CHIX

08:38:55

28

4082.5000

CHIX

08:39:11

40

4082.5000

CHIX

08:39:11

85

4082.5000

CHIX

08:39:11

106

4082.5000

CHIX

08:39:11

78

4082.5000

CHIX

08:39:12

189

4082.5000

CHIX

08:39:12

223

4083.0000

CHIX

08:40:04

110

4083.0000

CHIX

08:40:04

353

4086.5000

CHIX

08:41:19

348

4085.5000

CHIX

08:42:02

136

4085.0000

CHIX

08:43:41

192

4085.0000

CHIX

08:43:41

333

4087.0000

CHIX

08:44:36

305

4086.0000

CHIX

08:44:55

7

4086.0000

CHIX

08:44:57

145

4086.0000

CHIX

08:45:57

154

4086.0000

CHIX

08:45:57

340

4085.5000

CHIX

08:46:42

118

4081.0000

CHIX

08:47:44

208

4081.0000

CHIX

08:47:44

78

4082.5000

CHIX

08:49:22

41

4082.5000

CHIX

08:49:22

175

4082.5000

CHIX

08:49:24

58

4082.5000

CHIX

08:49:24

200

4083.0000

CHIX

08:49:24

50

4083.0000

CHIX

08:49:24

100

4086.5000

CHIX

08:51:10

215

4086.5000

CHIX

08:51:10

310

4087.5000

CHIX

08:51:48

339

4089.0000

CHIX

08:52:31

315

4087.5000

CHIX

08:53:35

60

4084.0000

CHIX

08:54:04

215

4086.5000

CHIX

08:54:49

335

4087.5000

CHIX

08:55:15

62

4088.0000

CHIX

08:56:18

100

4088.0000

CHIX

08:56:18

302

4087.5000

CHIX

08:56:26

65

4090.0000

CHIX

08:58:05

62

4090.0000

CHIX

08:58:05

215

4090.0000

CHIX

08:58:05

133

4089.5000

CHIX

08:58:10

193

4089.5000

CHIX

08:58:10

333

4089.0000

CHIX

08:58:59

320

4090.5000

CHIX

09:00:06

353

4087.5000

CHIX

09:00:46

130

4091.0000

CHIX

09:02:03

215

4091.0000

CHIX

09:02:03

300

4088.5000

CHIX

09:02:21

308

4085.5000

CHIX

09:03:08

50

4085.5000

CHIX

09:04:20

61

4085.5000

CHIX

09:04:20

137

4086.5000

CHIX

09:04:55

200

4086.0000

CHIX

09:04:55

302

4086.0000

CHIX

09:05:03

122

4088.5000

CHIX

09:06:55

215

4088.5000

CHIX

09:06:55

329

4089.0000

CHIX

09:06:55

105

4091.0000

CHIX

09:07:46

185

4091.0000

CHIX

09:07:46

38

4092.0000

CHIX

09:08:40

62

4092.0000

CHIX

09:08:40

84

4094.0000

CHIX

09:09:37

376

4094.0000

CHIX

09:09:37

294

4096.5000

CHIX

09:11:14

308

4097.0000

CHIX

09:11:14

77

4096.0000

CHIX

09:11:59

92

4096.0000

CHIX

09:11:59

157

4096.0000

CHIX

09:11:59

137

4096.0000

CHIX

09:13:00

177

4096.0000

CHIX

09:13:00

337

4097.5000

CHIX

09:14:10

64

4096.5000

CHIX

09:14:57

249

4096.5000

CHIX

09:14:57

32

4098.0000

CHIX

09:16:04

268

4098.0000

CHIX

09:16:04

97

4099.5000

CHIX

09:16:44

213

4099.5000

CHIX

09:16:44

58

4098.0000

CHIX

09:17:50

247

4098.0000

CHIX

09:17:50

344

4100.0000

CHIX

09:19:16

298

4100.0000

CHIX

09:20:38

286

4099.5000

CHIX

09:20:50

304

4097.0000

CHIX

09:21:36

313

4097.5000

CHIX

09:22:59

36

4097.5000

CHIX

09:22:59

51

4093.5000

CHIX

09:23:56

247

4093.5000

CHIX

09:23:56

11

4094.0000

CHIX

09:24:52

96

4094.0000

CHIX

09:24:52

112

4094.0000

CHIX

09:24:52

42

4094.0000

CHIX

09:24:53

41

4096.5000

CHIX

09:25:39

62

4096.5000

CHIX

09:25:39

108

4096.5000

CHIX

09:25:39

100

4096.5000

CHIX

09:25:39

250

4093.0000

CHIX

09:26:29

83

4093.0000

CHIX

09:26:29

230

4090.5000

CHIX

09:28:02

85

4090.5000

CHIX

09:28:02

306

4089.0000

CHIX

09:28:37

19

4090.0000

CHIX

09:29:34

50

4090.0000

CHIX

09:29:34

62

4090.0000

CHIX

09:29:34

215

4090.0000

CHIX

09:29:34

44

4091.0000

CHIX

09:30:57

62

4091.0000

CHIX

09:30:57

100

4091.0000

CHIX

09:30:57

50

4091.0000

CHIX

09:30:57

50

4091.0000

CHIX

09:30:57

50

4091.0000

CHIX

09:30:57

346

4094.0000

CHIX

09:32:22

348

4093.0000

CHIX

09:32:25

336

4093.0000

CHIX

09:34:26

176

4093.0000

CHIX

09:35:39

113

4093.0000

CHIX

09:35:39

114

4093.5000

CHIX

09:36:35

178

4093.5000

CHIX

09:36:35

396

4093.0000

CHIX

09:36:39

317

4093.5000

CHIX

09:37:53

118

4093.0000

CHIX

09:39:04

49

4093.0000

CHIX

09:39:04

144

4093.0000

CHIX

09:39:04

36

4093.0000

CHIX

09:39:04

345

4093.0000

CHIX

09:39:50

16

4094.0000

CHIX

09:41:24

80

4094.0000

CHIX

09:41:39

100

4094.0000

CHIX

09:41:39

140

4094.0000

CHIX

09:41:39

311

4094.0000

CHIX

09:41:39

273

4093.5000

CHIX

09:42:34

59

4093.5000

CHIX

09:42:34

245

4091.5000

CHIX

09:44:28

51

4091.5000

CHIX

09:44:28

213

4092.0000

CHIX

09:45:05

60

4092.0000

CHIX

09:45:05

16

4092.0000

CHIX

09:45:05

327

4090.5000

CHIX

09:46:08

104

4090.5000

CHIX

09:48:02

100

4090.5000

CHIX

09:48:02

200

4090.5000

CHIX

09:48:02

332

4089.5000

CHIX

09:48:04

96

4087.5000

CHIX

09:49:18

100

4087.5000

CHIX

09:49:18

110

4087.5000

CHIX

09:49:18

145

4086.0000

CHIX

09:50:55

136

4086.0000

CHIX

09:50:55

1

4086.0000

CHIX

09:50:55

56

4086.0000

CHIX

09:50:55

157

4086.0000

CHIX

09:52:20

181

4086.0000

CHIX

09:52:20

344

4083.5000

CHIX

09:54:01

156

4085.0000

CHIX

09:55:19

163

4085.0000

CHIX

09:55:19

125

4084.5000

CHIX

09:55:36

194

4084.5000

CHIX

09:55:36

311

4090.0000

CHIX

09:57:23

286

4090.5000

CHIX

09:57:23

4

4090.5000

CHIX

09:57:23

343

4086.5000

CHIX

09:58:06

90

4085.0000

CHIX

09:59:56

199

4085.0000

CHIX

09:59:56

348

4085.0000

CHIX

09:59:56

314

4084.0000

CHIX

10:02:19

299

4084.0000

CHIX

10:03:45

215

4085.5000

CHIX

10:04:54

133

4085.5000

CHIX

10:04:56

215

4084.5000

CHIX

10:05:11

299

4085.0000

CHIX

10:06:49

345

4084.0000

CHIX

10:07:45

329

4086.5000

CHIX

10:09:23

24

4086.5000

CHIX

10:09:23

212

4086.0000

CHIX

10:10:04

51

4086.5000

CHIX

10:11:28

86

4086.5000

CHIX

10:11:28

215

4086.5000

CHIX

10:11:28

28

4084.5000

CHIX

10:12:24

33

4084.5000

CHIX

10:12:24

215

4084.5000

CHIX

10:12:24

24

4081.0000

CHIX

10:14:24

314

4081.0000

CHIX

10:14:24

343

4080.0000

CHIX

10:15:27

295

4079.5000

CHIX

10:16:33

298

4081.0000

CHIX

10:18:16

95

4081.0000

CHIX

10:18:16

101

4079.0000

CHIX

10:18:50

111

4079.0000

CHIX

10:18:50

140

4079.0000

CHIX

10:18:50

296

4081.0000

CHIX

10:20:18

242

4078.0000

CHIX

10:21:21

83

4078.0000

CHIX

10:21:21

308

4075.0000

CHIX

10:22:44

307

4075.5000

CHIX

10:24:23

338

4077.0000

CHIX

10:25:32

89

4077.5000

CHIX

10:26:31

62

4077.5000

CHIX

10:26:31

200

4077.5000

CHIX

10:26:31

345

4077.0000

CHIX

10:26:31

346

4078.0000

CHIX

10:29:32

173

4082.5000

CHIX

10:31:31

138

4082.5000

CHIX

10:31:31

335

4082.5000

CHIX

10:31:49

24

4080.5000

CHIX

10:32:05

187

4080.5000

CHIX

10:32:05

23

4080.5000

CHIX

10:32:08

114

4080.5000

CHIX

10:32:08

353

4082.0000

CHIX

10:33:49

125

4081.0000

CHIX

10:34:47

123

4081.0000

CHIX

10:34:47

95

4081.0000

CHIX

10:34:47

2

4081.0000

CHIX

10:34:51

100

4082.0000

CHIX

10:36:31

100

4082.0000

CHIX

10:36:31

118

4082.0000

CHIX

10:36:31

215

4083.0000

CHIX

10:37:31

85

4083.0000

CHIX

10:37:31

72

4084.5000

CHIX

10:39:48

215

4084.5000

CHIX

10:39:48

290

4084.0000

CHIX

10:39:49

332

4084.0000

CHIX

10:41:36

308

4085.5000

CHIX

10:42:34

311

4087.0000

CHIX

10:43:59

85

4086.5000

CHIX

10:45:28

65

4086.5000

CHIX

10:45:28

182

4086.5000

CHIX

10:45:28

112

4087.0000

CHIX

10:47:18

75

4087.0000

CHIX

10:47:18

146

4087.0000

CHIX

10:47:18

121

4089.0000

CHIX

10:48:10

215

4089.0000

CHIX

10:48:10

295

4089.5000

CHIX

10:49:54

64

4090.0000

CHIX

10:50:03

227

4090.0000

CHIX

10:50:03

289

4089.0000

CHIX

10:51:33

308

4087.5000

CHIX

10:52:57

72

4087.5000

CHIX

10:54:41

50

4087.0000

CHIX

10:54:41

50

4087.0000

CHIX

10:54:41

215

4087.0000

CHIX

10:54:41

236

4087.5000

CHIX

10:56:09

80

4087.5000

CHIX

10:56:09

1

4088.5000

CHIX

10:57:36

341

4088.5000

CHIX

10:57:36

97

4087.5000

CHIX

10:57:58

16

4087.5000

CHIX

10:57:58

88

4087.5000

CHIX

10:57:58

125

4087.5000

CHIX

10:57:58

28

4087.5000

CHIX

10:57:58

352

4089.5000

CHIX

10:59:57

102

4087.0000

CHIX

11:00:24

224

4087.0000

CHIX

11:00:24

339

4086.5000

CHIX

11:01:51

286

4088.0000

CHIX

11:03:39

286

4090.5000

CHIX

11:05:11

320

4089.0000

CHIX

11:06:03

139

4089.0000

CHIX

11:07:09

215

4089.0000

CHIX

11:07:09

345

4088.5000

CHIX

11:08:05

348

4088.5000

CHIX

11:09:34

100

4090.5000

CHIX

11:11:12

50

4090.5000

CHIX

11:11:12

100

4090.5000

CHIX

11:11:12

52

4091.5000

CHIX

11:13:03

90

4091.5000

CHIX

11:13:03

200

4091.5000

CHIX

11:13:03

294

4092.0000

CHIX

11:13:03

331

4095.5000

CHIX

11:14:58

312

4096.0000

CHIX

11:16:44

9

4096.5000

CHIX

11:18:40

236

4096.5000

CHIX

11:18:41

83

4096.5000

CHIX

11:18:41

337

4096.0000

CHIX

11:19:53

80

4093.5000

CHIX

11:20:19

352

4096.0000

CHIX

11:22:05

311

4099.0000

CHIX

11:23:41

351

4098.5000

CHIX

11:23:46

55

4099.0000

CHIX

11:27:06

335

4098.5000

CHIX

11:27:36

210

4099.0000

CHIX

11:27:36

40

4099.0000

CHIX

11:27:36

313

4099.0000

CHIX

11:29:05

25

4097.5000

CHIX

11:29:42

50

4097.5000

CHIX

11:29:42

215

4097.5000

CHIX

11:29:42

308

4100.0000

CHIX

11:32:10

290

4100.0000

CHIX

11:32:27

231

4100.0000

CHIX

11:34:10

8

4100.0000

CHIX

11:34:12

100

4100.0000

CHIX

11:34:12

60

4100.0000

CHIX

11:35:22

215

4108.5000

CHIX

13:01:02

319

4108.0000

CHIX

13:01:10

280

4106.5000

CHIX

13:02:21

16

4106.5000

CHIX

13:02:21

221

4106.0000

CHIX

13:03:18

69

4106.0000

CHIX

13:03:18

1

4099.5000

CHIX

13:04:20

351

4099.5000

CHIX

13:04:20

76

4097.0000

CHIX

13:06:21

250

4097.0000

CHIX

13:06:21

328

4096.0000

CHIX

13:07:02

381

4098.5000

CHIX

13:09:28

304

4098.0000

CHIX

13:10:16

285

4098.5000

CHIX

13:11:11

329

4100.0000

CHIX

13:12:01

11

4100.0000

CHIX

13:12:01

15

4100.0000

CHIX

13:12:01

341

4099.5000

CHIX

13:14:14

59

4098.5000

CHIX

13:14:26

452

4098.5000

CHIX

13:14:26

305

4099.0000

CHIX

13:16:28

9

4101.5000

CHIX

13:18:10

306

4101.5000

CHIX

13:18:10

98

4101.0000

CHIX

13:18:11

215

4101.0000

CHIX

13:18:11

313

4100.5000

CHIX

13:18:51

327

4097.0000

CHIX

13:19:11

315

4095.5000

CHIX

13:21:04

305

4094.5000

CHIX

13:22:07

302

4094.0000

CHIX

13:23:15

128

4093.5000

CHIX

13:24:51

215

4093.5000

CHIX

13:24:51

339

4093.5000

CHIX

13:25:38

355

4091.5000

CHIX

13:26:35

336

4092.0000

CHIX

13:27:22

296

4096.5000

CHIX

13:30:16

307

4096.5000

CHIX

13:30:16

118

4099.5000

CHIX

13:31:48

162

4099.5000

CHIX

13:31:48

26

4099.5000

CHIX

13:31:48

321

4099.0000

CHIX

13:31:52

26

4099.0000

CHIX

13:31:52

37

4099.0000

CHIX

13:31:52

271

4099.0000

CHIX

13:31:52

300

4098.0000

CHIX

13:33:14

271

4098.0000

CHIX

13:34:35

24

4098.0000

CHIX

13:34:35

9

4098.0000

CHIX

13:34:35

215

4099.5000

CHIX

13:34:57

320

4099.0000

CHIX

13:35:14

14

4100.0000

CHIX

13:36:35

317

4100.0000

CHIX

13:36:35

242

4100.5000

CHIX

13:37:40

74

4100.5000

CHIX

13:37:40

20

4100.5000

CHIX

13:37:40

330

4099.5000

CHIX

13:38:08

5

4099.5000

CHIX

13:38:09

215

4098.5000

CHIX

13:40:05

199

4099.0000

CHIX

13:41:37

62

4099.0000

CHIX

13:41:37

88

4099.0000

CHIX

13:41:37

259

4099.0000

CHIX

13:41:37

135

4099.0000

CHIX

13:41:37

161

4097.5000

CHIX

13:42:10

173

4097.5000

CHIX

13:42:12

321

4094.0000

CHIX

13:43:40

327

4094.5000

CHIX

13:43:40

215

4096.5000

CHIX

13:45:13

87

4096.5000

CHIX

13:45:13

42

4094.5000

CHIX

13:46:52

305

4094.5000

CHIX

13:46:52

314

4094.0000

CHIX

13:47:05

74

4095.0000

CHIX

13:47:38

61

4095.0000

CHIX

13:47:38

90

4095.0000

CHIX

13:47:38

86

4095.0000

CHIX

13:47:38

95

4095.5000

CHIX

13:47:38

350

4094.5000

CHIX

13:48:52

215

4094.5000

CHIX

13:50:40

103

4094.5000

CHIX

13:50:40

96

4095.5000

CHIX

13:51:42

215

4095.5000

CHIX

13:51:42

298

4095.0000

CHIX

13:52:29

310

4094.5000

CHIX

13:53:04

288

4094.5000

CHIX

13:54:01

317

4095.5000

CHIX

13:54:48

26

4095.0000

CHIX

13:55:06

120

4095.0000

CHIX

13:55:06

67

4095.5000

CHIX

13:55:55

179

4096.0000

CHIX

13:56:47

139

4096.0000

CHIX

13:56:47

50

4097.5000

CHIX

13:58:40

81

4097.5000

CHIX

13:58:40

163

4097.5000

CHIX

13:58:40

71

4097.5000

CHIX

13:58:40

159

4097.5000

CHIX

13:58:40

292

4096.5000

CHIX

13:58:46

113

4096.5000

CHIX

13:58:46

354

4096.5000

CHIX

13:59:01

346

4097.5000

CHIX

14:00:36

340

4099.0000

CHIX

14:01:36

77

4099.5000

CHIX

14:01:45

22

4099.5000

CHIX

14:01:45

100

4099.5000

CHIX

14:01:45

100

4099.5000

CHIX

14:01:45

215

4101.0000

CHIX

14:03:31

346

4100.5000

CHIX

14:03:32

339

4101.0000

CHIX

14:03:32

27

4102.0000

CHIX

14:05:32

1

4102.0000

CHIX

14:05:32

23

4102.0000

CHIX

14:05:32

109

4102.0000

CHIX

14:05:32

87

4102.0000

CHIX

14:05:32

88

4102.0000

CHIX

14:05:32

350

4101.5000

CHIX

14:05:38

28

4102.5000

CHIX

14:07:12

100

4102.5000

CHIX

14:07:21

50

4102.5000

CHIX

14:07:25

85

4102.5000

CHIX

14:07:25

200

4102.5000

CHIX

14:07:25

154

4102.0000

CHIX

14:07:44

98

4102.0000

CHIX

14:07:45

389

4102.5000

CHIX

14:08:39

32

4103.0000

CHIX

14:08:39

183

4103.0000

CHIX

14:10:02

113

4103.5000

CHIX

14:10:12

332

4104.0000

CHIX

14:10:34

54

4106.0000

CHIX

14:11:46

53

4106.0000

CHIX

14:11:59

267

4106.0000

CHIX

14:11:59

335

4105.5000

CHIX

14:12:23

3

4105.5000

CHIX

14:12:23

311

4108.0000

CHIX

14:13:40

350

4108.0000

CHIX

14:14:01

346

4107.0000

CHIX

14:14:36

165

4107.5000

CHIX

14:16:15

144

4107.5000

CHIX

14:16:15

322

4108.5000

CHIX

14:17:00

323

4111.0000

CHIX

14:18:33

310

4110.5000

CHIX

14:18:33

296

4110.5000

CHIX

14:18:48

139

4111.0000

CHIX

14:20:07

215

4111.0000

CHIX

14:20:07

344

4112.5000

CHIX

14:21:11

354

4111.5000

CHIX

14:22:05

302

4112.5000

CHIX

14:23:15

351

4112.5000

CHIX

14:23:36

200

4112.0000

CHIX

14:24:17

105

4112.0000

CHIX

14:24:21

322

4111.5000

CHIX

14:25:00

103

4113.0000

CHIX

14:25:50

100

4113.0000

CHIX

14:25:50

107

4113.0000

CHIX

14:25:50

37

4111.0000

CHIX

14:27:02

385

4112.5000

CHIX

14:27:32

2

4112.0000

CHIX

14:27:33

36

4112.0000

CHIX

14:27:33

315

4112.0000

CHIX

14:27:33

337

4111.0000

CHIX

14:28:05

336

4110.5000

CHIX

14:28:54

327

4110.5000

CHIX

14:29:51

315

4110.0000

CHIX

14:29:56

249

4109.0000

CHIX

14:29:57

43

4109.0000

CHIX

14:29:57

60

4109.0000

CHIX

14:29:57

338

4109.0000

CHIX

14:30:32

307

4109.0000

CHIX

14:30:45

292

4107.5000

CHIX

14:31:02

288

4106.0000

CHIX

14:31:06

305

4105.5000

CHIX

14:31:55

326

4108.0000

CHIX

14:32:14

202

4106.5000

CHIX

14:32:19

100

4106.5000

CHIX

14:32:19

75

4106.5000

CHIX

14:32:19

100

4106.5000

CHIX

14:32:47

77

4105.0000

CHIX

14:32:55

180

4105.0000

CHIX

14:32:55

98

4105.0000

CHIX

14:32:55

291

4106.5000

CHIX

14:32:55

189

4106.5000

CHIX

14:32:55

7

4104.0000

CHIX

14:33:17

20

4104.0000

CHIX

14:33:17

100

4104.0000

CHIX

14:33:17

100

4104.0000

CHIX

14:33:17

100

4104.0000

CHIX

14:33:17

329

4102.0000

CHIX

14:33:45

316

4101.5000

CHIX

14:33:46

296

4103.5000

CHIX

14:34:26

95

4104.5000

CHIX

14:34:26

229

4104.5000

CHIX

14:34:26

323

4102.5000

CHIX

14:34:53

91

4102.0000

CHIX

14:35:01

74

4102.0000

CHIX

14:35:05

78

4107.5000

CHIX

14:36:04

22

4107.5000

CHIX

14:36:04

118

4107.5000

CHIX

14:36:10

147

4107.5000

CHIX

14:36:10

215

4111.0000

CHIX

14:36:34

300

4111.0000

CHIX

14:36:34

43

4112.5000

CHIX

14:36:52

268

4112.5000

CHIX

14:36:52

60

4111.5000

CHIX

14:36:53

200

4111.5000

CHIX

14:36:53

67

4111.5000

CHIX

14:36:53

349

4107.5000

CHIX

14:37:35

138

4107.5000

CHIX

14:37:35

188

4107.5000

CHIX

14:37:35

38

4106.0000

CHIX

14:38:08

150

4106.0000

CHIX

14:38:08

100

4106.0000

CHIX

14:38:08

288

4105.5000

CHIX

14:38:31

141

4101.5000

CHIX

14:38:40

175

4101.5000

CHIX

14:38:40

324

4101.5000

CHIX

14:39:29

100

4101.0000

CHIX

14:39:38

47

4102.0000

CHIX

14:40:03

246

4102.0000

CHIX

14:40:06

50

4101.0000

CHIX

14:40:07

116

4101.0000

CHIX

14:40:07

16

4101.0000

CHIX

14:40:07

29

4101.0000

CHIX

14:40:07

338

4103.0000

CHIX

14:40:29

314

4104.5000

CHIX

14:41:26

91

4104.5000

CHIX

14:41:34

244

4104.5000

CHIX

14:41:34

3

4105.0000

CHIX

14:42:04

160

4105.0000

CHIX

14:42:17

184

4105.0000

CHIX

14:42:17

348

4105.0000

CHIX

14:42:36

305

4103.5000

CHIX

14:43:00

284

4102.5000

CHIX

14:43:42

52

4102.5000

CHIX

14:43:47

296

4102.0000

CHIX

14:43:48

215

4103.0000

CHIX

14:44:27

100

4102.5000

CHIX

14:44:27

40

4100.5000

CHIX

14:44:44

60

4100.5000

CHIX

14:44:44

120

4100.5000

CHIX

14:44:44

111

4100.5000

CHIX

14:44:44

202

4105.0000

CHIX

14:45:50

49

4105.0000

CHIX

14:45:50

10

4105.0000

CHIX

14:45:50

71

4105.0000

CHIX

14:45:50

329

4105.5000

CHIX

14:45:50

51

4107.0000

CHIX

14:46:35

285

4107.0000

CHIX

14:46:35

314

4106.5000

CHIX

14:46:47

348

4109.0000

CHIX

14:47:29

160

4111.0000

CHIX

14:48:23

61

4111.0000

CHIX

14:48:23

103

4111.0000

CHIX

14:48:23

300

4111.5000

CHIX

14:48:23

28

4109.5000

CHIX

14:48:41

295

4109.5000

CHIX

14:48:41

10

4109.5000

CHIX

14:48:41

323

4112.0000

CHIX

14:49:30

329

4115.0000

CHIX

14:49:57

293

4116.5000

CHIX

14:50:23

172

4119.0000

CHIX

14:50:53

164

4119.0000

CHIX

14:50:53

173

4117.0000

CHIX

14:50:58

146

4117.0000

CHIX

14:50:58

30

4118.0000

CHIX

14:51:44

269

4117.5000

CHIX

14:51:46

49

4117.5000

CHIX

14:51:46

246

4116.5000

CHIX

14:51:56

48

4116.5000

CHIX

14:51:56

317

4119.5000

CHIX

14:52:37

197

4121.5000

CHIX

14:53:40

130

4121.5000

CHIX

14:53:40

231

4121.5000

CHIX

14:53:40

68

4121.5000

CHIX

14:53:40

17

4121.5000

CHIX

14:53:40

301

4119.5000

CHIX

14:54:04

281

4119.0000

CHIX

14:54:28

8

4119.0000

CHIX

14:54:28

215

4118.5000

CHIX

14:55:08

62

4118.5000

CHIX

14:55:08

21

4118.5000

CHIX

14:55:08

106

4118.0000

CHIX

14:55:13

172

4118.0000

CHIX

14:55:13

22

4118.0000

CHIX

14:55:13

100

4117.5000

CHIX

14:56:21

49

4117.5000

CHIX

14:56:21

17

4117.5000

CHIX

14:56:23

17

4117.5000

CHIX

14:56:23

17

4117.5000

CHIX

14:56:23

20

4117.5000

CHIX

14:56:23

83

4117.5000

CHIX

14:56:23

1

4117.5000

CHIX

14:56:23

216

4117.5000

CHIX

14:56:23

82

4117.5000

CHIX

14:56:23

102

4117.5000

CHIX

14:56:25

295

4119.5000

CHIX

14:56:53

231

4119.5000

CHIX

14:57:32

119

4119.5000

CHIX

14:57:32

294

4120.0000

CHIX

14:58:17

4

4120.0000

CHIX

14:58:17

344

4120.0000

CHIX

14:58:17

206

4118.0000

CHIX

14:58:35

138

4118.0000

CHIX

14:58:35

82

4121.0000

CHIX

14:59:12

215

4121.0000

CHIX

14:59:12

325

4122.5000

CHIX

14:59:53

310

4123.0000

CHIX

15:00:21

323

4127.0000

CHIX

15:01:06

299

4127.0000

CHIX

15:01:06

315

4124.0000

CHIX

15:01:36

232

4124.0000

CHIX

15:02:09

100

4124.0000

CHIX

15:02:09

137

4125.5000

CHIX

15:02:58

215

4125.5000

CHIX

15:02:58

374

4128.0000

CHIX

15:03:45

352

4128.0000

CHIX

15:03:54

53

4127.5000

CHIX

15:04:16

239

4127.5000

CHIX

15:04:16

143

4127.0000

CHIX

15:04:45

346

4130.0000

CHIX

15:05:13

186

4129.5000

CHIX

15:05:48

135

4129.5000

CHIX

15:05:48

38

4129.5000

CHIX

15:06:03

38

4129.5000

CHIX

15:06:03

254

4129.5000

CHIX

15:06:05

317

4129.5000

CHIX

15:07:00

89

4128.5000

CHIX

15:07:01

230

4128.5000

CHIX

15:07:01

238

4127.5000

CHIX

15:08:05

54

4127.5000

CHIX

15:08:05

26

4127.5000

CHIX

15:08:05

312

4127.0000

CHIX

15:08:28

100

4126.5000

CHIX

15:08:39

351

4126.0000

CHIX

15:08:53

78

4124.5000

CHIX

15:09:29

253

4124.5000

CHIX

15:09:30

318

4125.5000

CHIX

15:10:01

100

4124.5000

CHIX

15:11:04

200

4124.5000

CHIX

15:11:04

28

4124.0000

CHIX

15:11:08

324

4123.5000

CHIX

15:11:09

189

4122.0000

CHIX

15:11:33

32

4126.5000

CHIX

15:12:12

50

4126.5000

CHIX

15:12:12

13

4126.5000

CHIX

15:12:12

239

4126.5000

CHIX

15:12:12

100

4126.0000

CHIX

15:12:18

100

4126.0000

CHIX

15:12:18

100

4126.0000

CHIX

15:12:28

215

4126.5000

CHIX

15:12:51

84

4126.5000

CHIX

15:12:51

29

4129.5000

CHIX

15:13:41

29

4129.5000

CHIX

15:13:41

30

4129.5000

CHIX

15:13:41

215

4129.5000

CHIX

15:13:41

333

4130.0000

CHIX

15:13:41

372

4130.5000

CHIX

15:14:48

339

4131.0000

CHIX

15:15:30

316

4133.5000

CHIX

15:16:14

129

4134.5000

CHIX

15:16:14

159

4134.5000

CHIX

15:16:14

341

4134.5000

CHIX

15:16:14

7

4134.5000

CHIX

15:16:14

234

4130.0000

CHIX

15:16:58

33

4130.0000

CHIX

15:16:58

29

4130.0000

CHIX

15:17:04

50

4130.0000

CHIX

15:17:07

72

4131.0000

CHIX

15:17:45

96

4131.0000

CHIX

15:17:45

173

4131.0000

CHIX

15:17:45

89

4134.0000

CHIX

15:18:21

215

4134.0000

CHIX

15:18:21

345

4133.5000

CHIX

15:18:21

35

4132.0000

CHIX

15:19:05

19

4132.0000

CHIX

15:19:05

105

4132.0000

CHIX

15:19:05

26

4132.0000

CHIX

15:19:05

168

4131.0000

CHIX

15:19:10

183

4131.0000

CHIX

15:19:10

215

4131.5000

CHIX

15:20:14

64

4132.0000

CHIX

15:20:34

41

4132.0000

CHIX

15:20:34

431

4131.5000

CHIX

15:20:36

301

4132.5000

CHIX

15:21:12

73

4131.0000

CHIX

15:21:36

29

4131.0000

CHIX

15:21:36

111

4131.0000

CHIX

15:21:36

102

4131.0000

CHIX

15:21:36

215

4132.5000

CHIX

15:22:21

131

4131.5000

CHIX

15:22:41

14

4131.5000

CHIX

15:22:41

182

4131.5000

CHIX

15:22:41

146

4132.0000

CHIX

15:22:41

198

4132.0000

CHIX

15:22:41

4

4133.0000

CHIX

15:23:21

7

4133.0000

CHIX

15:23:24

114

4133.0000

CHIX

15:23:24

171

4133.0000

CHIX

15:23:24

349

4134.5000

CHIX

15:23:57

285

4134.5000

CHIX

15:24:28

291

4133.5000

CHIX

15:24:49

50

4131.0000

CHIX

15:25:08

50

4131.0000

CHIX

15:25:08

71

4131.0000

CHIX

15:25:19

43

4131.0000

CHIX

15:25:26

106

4131.0000

CHIX

15:25:26

309

4130.5000

CHIX

15:25:51

305

4129.0000

CHIX

15:26:22

304

4128.0000

CHIX

15:26:55

298

4127.5000

CHIX

15:26:56

349

4126.0000

CHIX

15:27:52

110

4125.5000

CHIX

15:28:30

215

4125.5000

CHIX

15:28:30

239

4125.0000

CHIX

15:28:44

38

4125.0000

CHIX

15:28:44

33

4125.0000

CHIX

15:28:44

42

4125.5000

CHIX

15:29:17

258

4125.5000

CHIX

15:29:38

314

4124.5000

CHIX

15:29:43

297

4123.5000

CHIX

15:30:03

48

4124.5000

CHIX

15:30:52

157

4124.5000

CHIX

15:30:56

92

4124.5000

CHIX

15:30:56

22

4124.5000

CHIX

15:30:56

288

4125.5000

CHIX

15:31:06

100

4129.0000

CHIX

15:32:16

313

4129.0000

CHIX

15:32:17

234

4129.0000

CHIX

15:32:17

50

4129.5000

CHIX

15:32:54

50

4129.5000

CHIX

15:32:54

100

4129.5000

CHIX

15:32:58

129

4129.5000

CHIX

15:33:00

303

4129.5000

CHIX

15:33:00

100

4129.0000

CHIX

15:33:52

359

4129.5000

CHIX

15:33:52

76

4130.0000

CHIX

15:34:20

17

4130.0000

CHIX

15:34:20

154

4130.0000

CHIX

15:34:20

58

4130.0000

CHIX

15:34:20

330

4129.0000

CHIX

15:35:04

351

4129.0000

CHIX

15:35:26

4

4130.0000

CHIX

15:35:58

64

4130.0000

CHIX

15:35:58

54

4133.5000

CHIX

15:36:45

77

4133.5000

CHIX

15:36:45

111

4134.0000

CHIX

15:36:59

337

4134.5000

CHIX

15:37:00

43

4134.5000

CHIX

15:37:00

331

4135.5000

CHIX

15:37:25

118

4137.0000

CHIX

15:37:52

215

4137.0000

CHIX

15:37:52

77

4136.5000

CHIX

15:37:54

386

4136.5000

CHIX

15:37:54

350

4134.5000

CHIX

15:38:44

200

4134.0000

CHIX

15:38:53

100

4134.0000

CHIX

15:38:53

186

4133.5000

CHIX

15:39:28

100

4133.5000

CHIX

15:39:28

388

4135.0000

CHIX

15:40:17

355

4134.5000

CHIX

15:40:25

320

4132.0000

CHIX

15:40:46

313

4133.0000

CHIX

15:41:59

325

4132.5000

CHIX

15:42:08

316

4132.5000

CHIX

15:42:15

247

4133.0000

CHIX

15:43:01

43

4133.0000

CHIX

15:43:01

28

4133.0000

CHIX

15:44:12

30

4133.0000

CHIX

15:44:12

144

4133.0000

CHIX

15:44:20

220

4134.5000

CHIX

15:44:37

92

4135.0000

CHIX

15:44:41

95

4135.0000

CHIX

15:44:41

92

4135.0000

CHIX

15:44:41

26

4135.0000

CHIX

15:44:41

141

4135.0000

CHIX

15:44:41

50

4135.0000

CHIX

15:44:41

50

4135.0000

CHIX

15:44:41

50

4135.0000

CHIX

15:44:41

50

4135.0000

CHIX

15:44:41

343

4136.0000

CHIX

15:45:20

336

4135.5000

CHIX

15:45:40

282

4135.5000

CHIX

15:46:17

70

4135.5000

CHIX

15:46:17

215

4135.0000

CHIX

15:46:32

310

4137.0000

CHIX

15:47:10

205

4138.0000

CHIX

15:47:40

80

4138.5000

CHIX

15:47:58

106

4138.5000

CHIX

15:47:59

338

4138.0000

CHIX

15:48:00

142

4137.5000

CHIX

15:48:46

323

4138.5000

CHIX

15:48:57

86

4136.5000

CHIX

15:49:06

46

4138.0000

CHIX

15:49:39

255

4138.0000

CHIX

15:49:39

329

4137.5000

CHIX

15:49:47

215

4135.5000

CHIX

15:50:24

91

4135.5000

CHIX

15:50:24

27

4134.5000

CHIX

15:50:41

270

4134.5000

CHIX

15:50:41

121

4136.0000

CHIX

15:51:37

215

4136.0000

CHIX

15:51:37

295

4135.0000

CHIX

15:51:45

296

4134.5000

CHIX

15:52:18

342

4134.5000

CHIX

15:52:38

100

4135.0000

CHIX

15:53:10

50

4135.0000

CHIX

15:53:10

100

4135.0000

CHIX

15:53:10

229

4135.5000

CHIX

15:53:28

92

4135.5000

CHIX

15:53:29

200

4135.5000

CHIX

15:54:31

215

4135.5000

CHIX

15:54:31

314

4137.0000

CHIX

15:55:07

427

4137.5000

CHIX

15:55:07

297

4137.0000

CHIX

15:55:46

341

4136.0000

CHIX

15:55:47

24

4137.0000

CHIX

15:56:43

150

4137.0000

CHIX

15:56:43

30

4137.0000

CHIX

15:56:43

215

4137.0000

CHIX

15:56:43

81

4137.0000

CHIX

15:56:43

55

4137.0000

CHIX

15:56:44

31

4137.0000

CHIX

15:56:44

80

4137.0000

CHIX

15:56:44

5

4137.0000

CHIX

15:56:44

35

4136.5000

CHIX

15:57:15

112

4138.0000

CHIX

15:57:30

215

4138.0000

CHIX

15:57:30

147

4137.5000

CHIX

15:58:00

215

4137.5000

CHIX

15:58:00

200

4137.0000

CHIX

15:58:00

100

4137.0000

CHIX

15:58:00

324

4136.0000

CHIX

15:59:01

87

4135.5000

CHIX

15:59:47

215

4135.5000

CHIX

15:59:47

226

4135.5000

CHIX

15:59:47

92

4135.5000

CHIX

15:59:47

250

4137.5000

CHIX

16:00:33

339

4138.0000

CHIX

16:00:40

336

4138.5000

CHIX

16:01:17

321

4138.0000

CHIX

16:01:19

212

4138.5000

CHIX

16:01:49

116

4138.5000

CHIX

16:01:49

320

4138.0000

CHIX

16:02:25

310

4136.5000

CHIX

16:02:35

294

4138.5000

CHIX

16:03:16

200

4139.0000

CHIX

16:03:16

289

4139.5000

CHIX

16:03:38

337

4139.5000

CHIX

16:04:09

336

4138.5000

CHIX

16:04:39

333

4139.0000

CHIX

16:05:13

487

4141.0000

CHIX

16:06:19

136

4141.5000

CHIX

16:06:25

100

4141.5000

CHIX

16:06:25

29

4141.0000

CHIX

16:06:35

100

4141.0000

CHIX

16:06:35

215

4141.0000

CHIX

16:06:35

173

4140.0000

CHIX

16:07:00

127

4140.0000

CHIX

16:07:00

98

4140.0000

CHIX

16:07:49

215

4140.0000

CHIX

16:07:49

38

4140.0000

CHIX

16:07:49

261

4140.0000

CHIX

16:07:49

355

4139.0000

CHIX

16:08:06

120

4138.5000

CHIX

16:09:06

21

4138.5000

CHIX

16:09:06

10

4138.5000

CHIX

16:09:06

177

4138.5000

CHIX

16:09:06

215

4138.0000

CHIX

16:09:07

128

4139.0000

CHIX

16:09:35

215

4139.0000

CHIX

16:09:35

126

4139.5000

CHIX

16:10:15

215

4139.5000

CHIX

16:10:15

345

4139.0000

CHIX

16:10:16

346

4139.5000

CHIX

16:11:05

290

4139.5000

CHIX

16:11:22

168

4138.5000

CHIX

16:11:54

31

4138.5000

CHIX

16:11:54

151

4138.5000

CHIX

16:11:54

200

4139.0000

CHIX

16:12:49

418

4139.0000

CHIX

16:12:49

117

4139.5000

CHIX

16:13:23

215

4139.5000

CHIX

16:13:23

315

4139.0000

CHIX

16:13:36

85

4140.0000

CHIX

16:14:01

215

4140.0000

CHIX

16:14:01

342

4140.0000

CHIX

16:14:55

100

4140.0000

CHIX

16:14:55

22

4140.0000

CHIX

16:14:55

6

4140.0000

CHIX

16:14:56

326

4139.5000

CHIX

16:15:03

215

4141.0000

CHIX

16:15:35

215

4141.5000

CHIX

16:15:44

108

4141.5000

CHIX

16:15:44

320

4139.5000

CHIX

16:16:18

314

4139.0000

CHIX

16:16:30

20

4139.0000

CHIX

16:16:30

302

4138.5000

CHIX

16:16:54

344

4139.0000

CHIX

16:17:33

276

4139.5000

CHIX

16:17:51

316

4140.0000

CHIX

16:17:55

354

4142.0000

CHIX

16:18:54

310

4142.0000

CHIX

16:19:01

310

4141.0000

CHIX

16:19:16

33

4142.0000

CHIX

16:19:51

100

4142.0000

CHIX

16:19:51

215

4142.0000

CHIX

16:19:51

338

4141.5000

CHIX

16:19:56

292

4142.0000

CHIX

16:20:21

215

4142.0000

CHIX

16:20:46

90

4142.0000

CHIX

16:20:46

215

4142.5000

CHIX

16:21:25

86

4142.5000

CHIX

16:21:25

13

4142.5000

CHIX

16:21:25

177

4142.5000

CHIX

16:21:25

59

4142.5000

CHIX

16:21:25

44

4142.5000

CHIX

16:21:25

57

4142.5000

CHIX

16:21:25

349

4143.0000

CHIX

16:21:41

7

4143.0000

CHIX

16:22:41

7

4143.0000

CHIX

16:22:41

8

4143.0000

CHIX

16:22:41

97

4143.0000

CHIX

16:22:41

185

4143.0000

CHIX

16:22:41

117

4143.0000

CHIX

16:22:41

213

4143.0000

CHIX

16:22:41

56

4143.0000

CHIX

16:22:41

312

4142.5000

CHIX

16:22:42

101

4140.5000

CHIX

16:23:23

214

4140.5000

CHIX

16:23:23

66

4140.5000

CHIX

16:23:29

273

4140.5000

CHIX

16:23:32

324

4140.0000

CHIX

16:23:43

95

4140.0000

CHIX

16:24:11

300

4140.0000

CHIX

16:24:28

150

4139.5000

CHIX

16:24:37

153

4139.5000

CHIX

16:24:37

320

4139.0000

CHIX

16:24:56

322

4138.5000

CHIX

16:24:59

23

4138.0000

CHIX

16:25:34

47

4138.5000

CHIX

16:25:46

300

4138.5000

CHIX

16:25:46

692

4138.5000

CHIX

16:25:46

62

4138.5000

CHIX

16:26:33

275

4138.5000

CHIX

16:26:33

100

4138.5000

CHIX

16:26:33

215

4138.5000

CHIX

16:26:33

311

4138.0000

CHIX

16:26:40

348

4138.0000

CHIX

16:26:56

325

4139.0000

CHIX

16:27:23

200

4139.0000

CHIX

16:27:23

215

4139.0000

CHIX

16:27:23

14

4139.0000

CHIX

16:27:23

330

4139.5000

CHIX

16:27:36

509

4140.5000

CHIX

16:27:52

366

4140.5000

CHIX

16:28:07

393

4141.0000

CHIX

16:28:25

445

4141.5000

CHIX

16:28:44

465

4144.5000

CHIX

16:29:10

297

4144.0000

CHIX

16:29:26

365

4037.5000

LSE

08:04:57

262

4040.5000

LSE

08:05:07

124

4040.5000

LSE

08:05:07

375

4039.0000

LSE

08:05:08

331

4038.5000

LSE

08:05:10

349

4036.5000

LSE

08:05:17

387

4035.0000

LSE

08:05:31

378

4043.0000

LSE

08:05:50

302

4043.5000

LSE

08:06:02

388

4045.5000

LSE

08:06:06

346

4043.5000

LSE

08:06:07

280

4043.5000

LSE

08:06:07

114

4043.5000

LSE

08:06:07

353

4040.5000

LSE

08:06:21

370

4042.5000

LSE

08:06:46

67

4042.5000

LSE

08:06:49

302

4042.5000

LSE

08:06:49

470

4044.5000

LSE

08:07:06

359

4044.0000

LSE

08:07:10

371

4045.0000

LSE

08:07:16

349

4045.0000

LSE

08:07:21

393

4042.5000

LSE

08:07:29

353

4044.0000

LSE

08:07:29

73

4041.5000

LSE

08:07:35

26

4041.5000

LSE

08:07:35

256

4041.5000

LSE

08:07:35

378

4044.5000

LSE

08:07:57

9

4044.5000

LSE

08:07:57

309

4047.5000

LSE

08:08:10

336

4051.5000

LSE

08:08:21

172

4051.5000

LSE

08:08:21

207

4051.5000

LSE

08:08:21

291

4050.0000

LSE

08:08:22

201

4050.0000

LSE

08:08:33

42

4050.0000

LSE

08:08:33

117

4050.0000

LSE

08:08:33

76

4050.0000

LSE

08:08:33

222

4051.5000

LSE

08:08:44

363

4052.0000

LSE

08:08:49

392

4051.0000

LSE

08:08:57

7

4050.5000

LSE

08:09:00

25

4050.5000

LSE

08:09:00

342

4050.5000

LSE

08:09:00

373

4052.0000

LSE

08:09:07

150

4054.5000

LSE

08:09:20

373

4054.0000

LSE

08:09:20

433

4056.5000

LSE

08:09:41

81

4056.5000

LSE

08:09:43

411

4061.0000

LSE

08:09:57

100

4061.0000

LSE

08:10:00

152

4061.0000

LSE

08:10:00

328

4062.0000

LSE

08:10:00

56

4062.0000

LSE

08:10:00

150

4061.0000

LSE

08:10:01

374

4060.5000

LSE

08:10:02

363

4060.0000

LSE

08:10:16

345

4059.5000

LSE

08:10:25

100

4063.0000

LSE

08:10:46

44

4063.0000

LSE

08:10:46

560

4063.0000

LSE

08:10:46

193

4062.5000

LSE

08:10:47

331

4068.0000

LSE

08:11:11

354

4069.0000

LSE

08:11:11

160

4068.0000

LSE

08:11:19

337

4068.5000

LSE

08:11:19

75

4067.5000

LSE

08:11:22

137

4067.5000

LSE

08:11:22

154

4067.5000

LSE

08:11:22

250

4066.0000

LSE

08:11:43

348

4066.5000

LSE

08:11:43

454

4069.0000

LSE

08:12:05

255

4069.0000

LSE

08:12:13

150

4069.0000

LSE

08:12:13

232

4070.0000

LSE

08:12:13

109

4070.0000

LSE

08:12:13

220

4070.0000

LSE

08:12:30

120

4070.0000

LSE

08:12:30

411

4070.0000

LSE

08:12:30

333

4068.5000

LSE

08:12:37

387

4072.0000

LSE

08:12:54

349

4071.0000

LSE

08:12:55

22

4073.0000

LSE

08:13:16

12

4073.0000

LSE

08:13:16

310

4074.5000

LSE

08:13:16

24

4074.5000

LSE

08:13:16

334

4074.0000

LSE

08:13:31

69

4074.0000

LSE

08:13:31

349

4074.5000

LSE

08:13:37

91

4073.5000

LSE

08:13:38

309

4073.5000

LSE

08:13:38

297

4072.5000

LSE

08:13:47

115

4072.5000

LSE

08:13:47

366

4068.5000

LSE

08:13:55

373

4072.5000

LSE

08:14:14

361

4072.0000

LSE

08:14:18

346

4070.0000

LSE

08:14:47

195

4070.5000

LSE

08:14:47

195

4070.5000

LSE

08:14:47

390

4070.0000

LSE

08:14:56

404

4073.5000

LSE

08:15:11

128

4074.0000

LSE

08:15:24

273

4074.0000

LSE

08:15:24

302

4073.5000

LSE

08:15:30

407

4073.5000

LSE

08:15:34

29

4073.5000

LSE

08:15:34

19

4073.5000

LSE

08:15:34

355

4070.5000

LSE

08:15:46

393

4071.0000

LSE

08:16:10

399

4072.5000

LSE

08:16:10

182

4070.0000

LSE

08:16:16

170

4070.0000

LSE

08:16:16

409

4069.0000

LSE

08:16:39

295

4070.0000

LSE

08:16:48

185

4070.5000

LSE

08:16:58

340

4074.5000

LSE

08:17:14

278

4072.5000

LSE

08:17:31

10

4072.5000

LSE

08:17:31

68

4072.5000

LSE

08:17:31

48

4072.5000

LSE

08:17:31

344

4074.0000

LSE

08:17:31

369

4073.5000

LSE

08:17:31

355

4070.5000

LSE

08:17:38

364

4072.0000

LSE

08:18:09

203

4072.0000

LSE

08:18:15

200

4072.0000

LSE

08:18:15

480

4073.0000

LSE

08:18:30

200

4074.0000

LSE

08:18:45

11

4074.0000

LSE

08:18:45

59

4074.0000

LSE

08:18:45

109

4074.0000

LSE

08:18:46

399

4074.0000

LSE

08:18:46

379

4072.5000

LSE

08:19:09

374

4078.0000

LSE

08:19:32

235

4078.5000

LSE

08:19:37

109

4078.5000

LSE

08:19:37

380

4079.0000

LSE

08:19:45

395

4077.5000

LSE

08:19:52

342

4078.5000

LSE

08:19:52

219

4076.5000

LSE

08:20:12

152

4076.5000

LSE

08:20:12

401

4073.5000

LSE

08:20:23

178

4073.0000

LSE

08:20:42

167

4073.0000

LSE

08:20:42

195

4072.5000

LSE

08:20:53

23

4078.5000

LSE

08:21:09

315

4078.5000

LSE

08:21:09

198

4078.0000

LSE

08:21:15

200

4078.5000

LSE

08:21:26

150

4078.5000

LSE

08:21:26

154

4078.0000

LSE

08:21:26

323

4077.5000

LSE

08:21:37

13

4077.5000

LSE

08:21:44

64

4077.5000

LSE

08:21:44

191

4078.0000

LSE

08:21:54

98

4078.0000

LSE

08:21:54

57

4078.0000

LSE

08:21:54

279

4080.5000

LSE

08:22:29

93

4080.5000

LSE

08:22:29

294

4080.0000

LSE

08:22:37

249

4080.0000

LSE

08:22:39

50

4080.0000

LSE

08:22:39

38

4080.0000

LSE

08:22:39

88

4080.0000

LSE

08:22:39

26

4080.0000

LSE

08:22:39

110

4080.5000

LSE

08:23:01

88

4080.5000

LSE

08:23:01

150

4080.5000

LSE

08:23:01

356

4080.0000

LSE

08:23:01

205

4077.5000

LSE

08:23:17

198

4077.5000

LSE

08:23:17

108

4077.0000

LSE

08:23:43

42

4077.0000

LSE

08:23:47

51

4079.0000

LSE

08:23:56

235

4079.0000

LSE

08:23:56

73

4079.0000

LSE

08:23:56

376

4078.5000

LSE

08:23:58

374

4077.5000

LSE

08:24:00

393

4080.0000

LSE

08:24:40

372

4081.0000

LSE

08:24:40

404

4079.5000

LSE

08:25:00

381

4080.0000

LSE

08:25:05

34

4081.5000

LSE

08:25:29

340

4081.5000

LSE

08:25:29

94

4082.0000

LSE

08:25:46

247

4082.0000

LSE

08:25:46

377

4081.0000

LSE

08:26:03

377

4080.5000

LSE

08:26:04

352

4079.5000

LSE

08:26:21

46

4079.5000

LSE

08:26:27

313

4076.5000

LSE

08:26:44

88

4076.5000

LSE

08:26:44

348

4081.5000

LSE

08:27:12

69

4082.0000

LSE

08:27:40

386

4082.5000

LSE

08:27:41

140

4082.0000

LSE

08:27:43

217

4082.0000

LSE

08:27:43

250

4081.5000

LSE

08:27:43

125

4081.5000

LSE

08:27:43

341

4085.0000

LSE

08:28:35

397

4086.0000

LSE

08:28:59

48

4086.5000

LSE

08:29:07

310

4086.5000

LSE

08:29:07

70

4086.5000

LSE

08:29:14

320

4086.5000

LSE

08:29:14

387

4084.5000

LSE

08:29:19

129

4082.5000

LSE

08:29:39

150

4083.0000

LSE

08:29:44

248

4082.5000

LSE

08:29:44

17

4083.0000

LSE

08:30:15

269

4083.0000

LSE

08:30:15

114

4083.0000

LSE

08:30:15

150

4082.5000

LSE

08:30:17

62

4082.5000

LSE

08:30:17

23

4082.5000

LSE

08:30:17

123

4082.5000

LSE

08:30:17

365

4083.0000

LSE

08:30:44

22

4083.0000

LSE

08:30:48

401

4082.0000

LSE

08:31:01

56

4082.0000

LSE

08:31:24

286

4082.0000

LSE

08:31:24

381

4082.0000

LSE

08:31:52

371

4081.0000

LSE

08:32:02

167

4081.0000

LSE

08:32:19

397

4081.0000

LSE

08:32:19

105

4079.5000

LSE

08:32:24

65

4081.0000

LSE

08:32:51

150

4081.0000

LSE

08:32:51

160

4081.0000

LSE

08:32:51

352

4080.0000

LSE

08:33:16

187

4078.5000

LSE

08:33:24

153

4079.0000

LSE

08:33:24

243

4079.0000

LSE

08:33:24

190

4078.5000

LSE

08:33:30

395

4078.0000

LSE

08:33:40

310

4080.5000

LSE

08:34:16

186

4080.5000

LSE

08:34:35

150

4080.5000

LSE

08:34:35

364

4080.5000

LSE

08:34:35

4

4080.5000

LSE

08:34:35

87

4080.5000

LSE

08:34:35

400

4079.5000

LSE

08:35:08

372

4079.0000

LSE

08:35:25

398

4078.0000

LSE

08:35:26

281

4076.5000

LSE

08:36:08

150

4077.5000

LSE

08:36:31

385

4077.5000

LSE

08:36:31

165

4077.0000

LSE

08:36:33

91

4078.0000

LSE

08:37:07

48

4078.0000

LSE

08:37:07

245

4078.0000

LSE

08:37:07

391

4077.5000

LSE

08:37:11

319

4076.5000

LSE

08:37:29

364

4079.5000

LSE

08:37:57

425

4082.5000

LSE

08:38:36

361

4082.5000

LSE

08:38:36

242

4082.5000

LSE

08:38:41

3

4082.5000

LSE

08:38:41

154

4082.5000

LSE

08:38:41

408

4082.5000

LSE

08:39:12

438

4083.0000

LSE

08:40:04

446

4083.0000

LSE

08:40:04

128

4084.0000

LSE

08:40:44

202

4084.0000

LSE

08:40:44

340

4086.0000

LSE

08:41:04

388

4086.5000

LSE

08:41:19

386

4085.0000

LSE

08:41:27

237

4086.0000

LSE

08:42:02

124

4086.0000

LSE

08:42:02

292

4085.0000

LSE

08:42:04

247

4084.5000

LSE

08:42:17

140

4084.5000

LSE

08:42:17

100

4085.0000

LSE

08:42:17

363

4082.5000

LSE

08:43:00

363

4086.0000

LSE

08:43:28

13

4086.0000

LSE

08:43:28

358

4085.5000

LSE

08:43:34

381

4084.5000

LSE

08:43:42

332

4087.0000

LSE

08:44:30

387

4088.0000

LSE

08:44:30

402

4086.0000

LSE

08:44:42

361

4086.0000

LSE

08:45:05

154

4086.0000

LSE

08:45:32

188

4086.0000

LSE

08:45:35

373

4084.5000

LSE

08:45:58

25

4085.0000

LSE

08:46:25

286

4085.5000

LSE

08:46:31

401

4085.5000

LSE

08:46:42

360

4085.0000

LSE

08:46:44

315

4082.5000

LSE

08:47:11

52

4082.5000

LSE

08:47:11

20

4081.0000

LSE

08:47:33

366

4080.0000

LSE

08:47:44

86

4081.0000

LSE

08:47:44

274

4081.0000

LSE

08:47:44

12

4081.0000

LSE

08:48:37

404

4081.0000

LSE

08:48:40

1

4083.0000

LSE

08:49:16

470

4083.0000

LSE

08:49:16

441

4082.5000

LSE

08:49:22

330

4081.5000

LSE

08:49:26

490

4085.0000

LSE

08:50:27

303

4084.5000

LSE

08:50:31

108

4084.5000

LSE

08:50:32

130

4086.0000

LSE

08:51:02

112

4086.0000

LSE

08:51:06

103

4086.0000

LSE

08:51:06

163

4087.5000

LSE

08:51:19

212

4087.5000

LSE

08:51:19

297

4087.5000

LSE

08:51:48

55

4087.5000

LSE

08:51:48

217

4089.0000

LSE

08:52:15

188

4089.0000

LSE

08:52:15

62

4087.5000

LSE

08:52:31

277

4087.5000

LSE

08:52:31

390

4088.5000

LSE

08:52:31

121

4088.0000

LSE

08:53:28

278

4088.0000

LSE

08:53:28

92

4088.0000

LSE

08:53:28

392

4087.5000

LSE

08:53:35

412

4084.5000

LSE

08:53:54

372

4086.5000

LSE

08:54:44

61

4086.5000

LSE

08:54:44

150

4086.5000

LSE

08:54:44

62

4086.5000

LSE

08:54:44

200

4086.5000

LSE

08:54:44

368

4087.0000

LSE

08:55:15

391

4087.0000

LSE

08:56:14

66

4087.5000

LSE

08:56:18

331

4087.5000

LSE

08:56:18

111

4087.5000

LSE

08:56:25

239

4087.5000

LSE

08:56:26

380

4087.0000

LSE

08:56:57

36

4089.0000

LSE

08:57:50

469

4089.0000

LSE

08:57:50

351

4088.5000

LSE

08:57:54

30

4090.0000

LSE

08:58:02

330

4089.5000

LSE

08:58:05

6

4090.0000

LSE

08:58:10

150

4090.0000

LSE

08:58:10

189

4090.0000

LSE

08:58:10

54

4089.5000

LSE

08:58:10

1

4090.0000

LSE

08:58:47

371

4090.0000

LSE

08:58:47

322

4088.5000

LSE

08:58:59

73

4088.5000

LSE

08:59:00

338

4090.0000

LSE

08:59:57

63

4090.0000

LSE

08:59:57

353

4091.0000

LSE

09:01:56

133

4090.0000

LSE

09:02:03

214

4090.0000

LSE

09:02:03

47

4091.0000

LSE

09:02:03

612

4091.0000

LSE

09:02:03

47

4091.0000

LSE

09:02:03

50

4090.0000

LSE

09:02:18

50

4090.0000

LSE

09:02:18

22

4090.0000

LSE

09:02:18

41

4090.0000

LSE

09:02:18

150

4089.5000

LSE

09:02:18

50

4089.5000

LSE

09:02:18

150

4090.0000

LSE

09:02:18

50

4090.0000

LSE

09:02:18

332

4089.5000

LSE

09:02:18

38

4085.0000

LSE

09:03:08

136

4085.0000

LSE

09:03:08

132

4085.0000

LSE

09:03:08

378

4086.0000

LSE

09:03:08

106

4085.0000

LSE

09:03:09

23

4085.5000

LSE

09:04:00

376

4085.5000

LSE

09:04:00

170

4085.5000

LSE

09:04:10

185

4085.0000

LSE

09:04:17

174

4085.0000

LSE

09:04:17

122

4085.5000

LSE

09:04:17

44

4085.5000

LSE

09:04:17

275

4086.0000

LSE

09:04:55

82

4086.0000

LSE

09:04:55

106

4085.5000

LSE

09:05:03

50

4085.5000

LSE

09:05:03

150

4085.5000

LSE

09:05:03

50

4085.5000

LSE

09:05:03

50

4085.5000

LSE

09:05:03

390

4085.5000

LSE

09:05:03

333

4087.5000

LSE

09:06:14

61

4087.5000

LSE

09:06:14

11

4087.5000

LSE

09:06:17

25

4087.5000

LSE

09:06:17

18

4087.5000

LSE

09:06:17

18

4087.5000

LSE

09:06:17

125

4087.5000

LSE

09:06:17

50

4089.5000

LSE

09:06:40

150

4089.5000

LSE

09:06:40

140

4089.5000

LSE

09:06:40

50

4089.5000

LSE

09:06:40

394

4089.5000

LSE

09:06:50

311

4089.0000

LSE

09:06:55

90

4089.0000

LSE

09:06:55

177

4089.5000

LSE

09:07:46

304

4091.0000

LSE

09:07:46

85

4091.0000

LSE

09:07:46

72

4089.5000

LSE

09:07:48

383

4091.0000

LSE

09:08:16

383

4092.0000

LSE

09:08:37

50

4092.5000

LSE

09:08:59

150

4092.5000

LSE

09:08:59

50

4095.0000

LSE

09:09:37

342

4094.0000

LSE

09:09:37

21

4095.0000

LSE

09:09:37

78

4095.0000

LSE

09:09:37

168

4095.0000

LSE

09:09:37

70

4095.0000

LSE

09:09:37

50

4094.0000

LSE

09:09:37

150

4094.5000

LSE

09:09:37

50

4094.5000

LSE

09:09:37

150

4095.0000

LSE

09:09:37

90

4095.0000

LSE

09:09:37

140

4095.0000

LSE

09:09:37

160

4094.5000

LSE

09:10:48

282

4094.5000

LSE

09:10:48

200

4094.5000

LSE

09:10:48

50

4096.0000

LSE

09:11:01

69

4096.0000

LSE

09:11:01

30

4096.0000

LSE

09:11:01

103

4096.0000

LSE

09:11:14

50

4096.0000

LSE

09:11:14

50

4096.0000

LSE

09:11:14

180

4096.0000

LSE

09:11:14

90

4097.0000

LSE

09:11:14

286

4097.0000

LSE

09:11:14

66

4096.0000

LSE

09:11:59

322

4096.0000

LSE

09:11:59

113

4096.5000

LSE

09:12:11

122

4096.5000

LSE

09:12:11

161

4096.5000

LSE

09:12:11

41

4096.0000

LSE

09:13:00

97

4096.0000

LSE

09:13:00

247

4096.0000

LSE

09:13:00

409

4095.5000

LSE

09:13:06

311

4095.5000

LSE

09:13:06

41

4095.5000

LSE

09:13:06

309

4097.5000

LSE

09:14:10

84

4097.5000

LSE

09:14:10

108

4098.0000

LSE

09:14:10

499

4098.0000

LSE

09:14:10

384

4097.5000

LSE

09:14:46

349

4096.5000

LSE

09:14:57

157

4098.0000

LSE

09:16:04

207

4098.0000

LSE

09:16:04

20

4098.0000

LSE

09:16:04

53

4098.5000

LSE

09:16:04

34

4098.5000

LSE

09:16:04

438

4098.5000

LSE

09:16:04

125

4098.5000

LSE

09:16:04

96

4098.5000

LSE

09:16:04

37

4099.5000

LSE

09:16:44

315

4099.5000

LSE

09:16:44

113

4099.0000

LSE

09:17:23

277

4099.0000

LSE

09:17:23

45

4098.5000

LSE

09:17:32

396

4098.5000

LSE

09:17:32

133

4097.5000

LSE

09:17:50

390

4098.0000

LSE

09:17:50

263

4097.5000

LSE

09:18:07

281

4100.5000

LSE

09:18:45

96

4100.5000

LSE

09:18:45

9

4101.0000

LSE

09:19:05

324

4100.5000

LSE

09:19:16

29

4100.5000

LSE

09:19:16

354

4099.0000

LSE

09:19:23

369

4098.5000

LSE

09:19:26

32

4098.5000

LSE

09:19:26

409

4099.5000

LSE

09:20:24

84

4099.5000

LSE

09:20:50

214

4099.5000

LSE

09:20:50

95

4099.5000

LSE

09:20:50

50

4100.0000

LSE

09:20:50

150

4100.0000

LSE

09:20:50

391

4099.0000

LSE

09:21:06

76

4097.5000

LSE

09:21:35

333

4097.5000

LSE

09:21:35

208

4098.0000

LSE

09:22:58

196

4098.0000

LSE

09:22:58

282

4098.0000

LSE

09:22:58

373

4098.0000

LSE

09:22:58

218

4097.5000

LSE

09:22:59

188

4097.5000

LSE

09:22:59

50

4096.5000

LSE

09:23:37

190

4096.0000

LSE

09:23:37

50

4096.0000

LSE

09:23:37

150

4096.5000

LSE

09:23:37

17

4096.5000

LSE

09:23:37

362

4096.0000

LSE

09:23:37

378

4094.0000

LSE

09:24:33

273

4096.5000

LSE

09:25:22

105

4096.5000

LSE

09:25:22

59

4096.5000

LSE

09:25:22

160

4097.0000

LSE

09:25:39

50

4097.0000

LSE

09:25:39

37

4097.0000

LSE

09:25:39

50

4097.0000

LSE

09:25:39

62

4097.0000

LSE

09:25:39

112

4097.0000

LSE

09:25:39

317

4097.0000

LSE

09:25:39

103

4094.5000

LSE

09:26:05

56

4094.5000

LSE

09:26:05

211

4094.5000

LSE

09:26:05

288

4093.5000

LSE

09:26:22

68

4093.5000

LSE

09:26:22

150

4092.0000

LSE

09:26:30

159

4092.0000

LSE

09:26:30

30

4092.5000

LSE

09:26:30

359

4091.0000

LSE

09:27:11

34

4091.0000

LSE

09:27:11

50

4090.5000

LSE

09:27:12

129

4090.5000

LSE

09:27:12

378

4090.5000

LSE

09:28:02

377

4090.0000

LSE

09:28:27

401

4089.0000

LSE

09:28:28

8

4089.0000

LSE

09:28:37

367

4089.0000

LSE

09:29:06

383

4090.0000

LSE

09:29:34

890

4092.0000

LSE

09:30:23

115

4092.0000

LSE

09:30:23

130

4091.5000

LSE

09:30:57

220

4091.5000

LSE

09:30:57

357

4091.5000

LSE

09:30:57

284

4090.0000

LSE

09:31:01

126

4090.0000

LSE

09:31:01

407

4090.0000

LSE

09:31:54

20

4094.0000

LSE

09:32:17

24

4094.0000

LSE

09:32:17

298

4094.0000

LSE

09:32:17

144

4094.0000

LSE

09:32:22

50

4094.0000

LSE

09:32:22

150

4094.0000

LSE

09:32:22

103

4094.0000

LSE

09:32:22

204

4094.0000

LSE

09:32:22

74

4094.0000

LSE

09:32:22

234

4091.5000

LSE

09:33:14

168

4091.5000

LSE

09:33:14

553

4091.5000

LSE

09:33:14

20

4091.5000

LSE

09:33:14

66

4092.5000

LSE

09:34:26

286

4092.5000

LSE

09:34:26

289

4093.0000

LSE

09:34:26

141

4093.0000

LSE

09:34:26

150

4092.0000

LSE

09:34:28

27

4092.0000

LSE

09:34:28

392

4093.0000

LSE

09:35:07

219

4093.0000

LSE

09:35:17

134

4093.0000

LSE

09:35:17

23

4093.0000

LSE

09:35:39

34

4093.5000

LSE

09:35:39

150

4093.0000

LSE

09:35:39

180

4093.0000

LSE

09:35:39

41

4093.0000

LSE

09:35:47

343

4093.0000

LSE

09:35:47

40

4094.0000

LSE

09:36:21

78

4094.0000

LSE

09:36:21

103

4094.0000

LSE

09:36:21

351

4093.5000

LSE

09:36:25

56

4093.5000

LSE

09:36:25

370

4093.0000

LSE

09:37:07

291

4093.5000

LSE

09:37:07

90

4093.5000

LSE

09:37:07

337

4093.5000

LSE

09:37:53

50

4093.5000

LSE

09:37:53

150

4093.5000

LSE

09:37:53

50

4093.5000

LSE

09:37:53

50

4093.5000

LSE

09:37:53

82

4093.5000

LSE

09:37:53

351

4093.5000

LSE

09:37:53

346

4092.0000

LSE

09:38:32

84

4092.0000

LSE

09:38:32

3

4092.0000

LSE

09:38:32

186

4092.5000

LSE

09:38:42

341

4093.5000

LSE

09:39:04

34

4093.5000

LSE

09:39:04

223

4093.5000

LSE

09:39:38

154

4093.5000

LSE

09:39:38

379

4093.0000

LSE

09:39:50

89

4094.5000

LSE

09:40:41

331

4094.5000

LSE

09:40:41

335

4095.0000

LSE

09:40:46

150

4094.5000

LSE

09:41:23

50

4094.5000

LSE

09:41:23

82

4094.5000

LSE

09:41:23

124

4094.0000

LSE

09:41:24

133

4094.0000

LSE

09:41:39

220

4094.0000

LSE

09:41:39

269

4094.0000

LSE

09:41:39

50

4095.0000

LSE

09:42:24

150

4095.0000

LSE

09:42:24

376

4094.0000

LSE

09:42:34

363

4094.5000

LSE

09:42:34

46

4092.5000

LSE

09:43:04

50

4092.5000

LSE

09:43:04

50

4091.5000

LSE

09:43:29

50

4091.5000

LSE

09:43:29

345

4092.0000

LSE

09:43:29

38

4092.0000

LSE

09:43:29

332

4092.0000

LSE

09:44:26

150

4092.0000

LSE

09:44:26

205

4092.0000

LSE

09:44:26

112

4091.5000

LSE

09:44:29

50

4092.0000

LSE

09:45:05

150

4092.0000

LSE

09:45:05

50

4092.0000

LSE

09:45:05

230

4092.0000

LSE

09:45:05

16

4091.0000

LSE

09:45:22

344

4091.0000

LSE

09:45:22

15

4090.5000

LSE

09:45:26

352

4091.5000

LSE

09:46:05

328

4090.5000

LSE

09:46:08

31

4090.5000

LSE

09:46:08

29

4090.0000

LSE

09:46:24

364

4090.0000

LSE

09:46:30

25

4091.0000

LSE

09:47:07

150

4091.0000

LSE

09:47:07

26

4091.0000

LSE

09:47:07

50

4091.0000

LSE

09:47:07

117

4091.0000

LSE

09:47:07

23

4091.0000

LSE

09:47:07

78

4091.0000

LSE

09:47:25

34

4091.0000

LSE

09:47:25

271

4090.5000

LSE

09:48:02

50

4090.5000

LSE

09:48:02

50

4090.5000

LSE

09:48:02

629

4090.5000

LSE

09:48:02

284

4089.5000

LSE

09:48:04

125

4086.5000

LSE

09:48:32

256

4086.5000

LSE

09:48:32

361

4087.5000

LSE

09:49:26

958

4087.5000

LSE

09:50:26

403

4087.0000

LSE

09:50:28

370

4086.0000

LSE

09:50:55

351

4085.0000

LSE

09:51:15

29

4085.0000

LSE

09:51:15

365

4085.5000

LSE

09:52:20

53

4086.0000

LSE

09:52:20

50

4086.0000

LSE

09:52:20

50

4086.0000

LSE

09:52:20

50

4086.0000

LSE

09:52:20

150

4086.0000

LSE

09:52:20

360

4086.0000

LSE

09:52:20

230

4084.0000

LSE

09:53:29

50

4084.0000

LSE

09:53:29

150

4084.0000

LSE

09:53:29

397

4084.0000

LSE

09:53:29

50

4083.0000

LSE

09:54:01

50

4083.0000

LSE

09:54:01

150

4083.0000

LSE

09:54:01

411

4082.5000

LSE

09:54:03

462

4084.5000

LSE

09:55:11

69

4085.0000

LSE

09:55:19

140

4084.5000

LSE

09:55:36

293

4084.5000

LSE

09:55:36

379

4084.5000

LSE

09:56:05

119

4084.5000

LSE

09:56:05

240

4084.5000

LSE

09:56:05

402

4091.0000

LSE

09:57:21

375

4090.0000

LSE

09:57:23

332

4090.5000

LSE

09:57:23

397

4087.0000

LSE

09:58:04

388

4086.5000

LSE

09:58:06

21

4084.5000

LSE

09:58:36

400

4085.0000

LSE

09:59:36

431

4085.5000

LSE

09:59:36

378

4085.0000

LSE

09:59:56

80

4084.5000

LSE

10:00:03

329

4084.5000

LSE

10:00:04

209

4085.0000

LSE

10:01:00

191

4085.0000

LSE

10:01:00

404

4085.0000

LSE

10:01:39

1

4084.5000

LSE

10:02:19

393

4084.5000

LSE

10:02:19

383

4084.5000

LSE

10:02:27

69

4083.5000

LSE

10:02:36

253

4083.5000

LSE

10:02:36

64

4083.5000

LSE

10:02:36

405

4084.0000

LSE

10:03:45

622

4086.0000

LSE

10:04:31

343

4085.5000

LSE

10:04:52

405

4086.0000

LSE

10:04:52

402

4085.0000

LSE

10:05:11

407

4085.5000

LSE

10:06:14

371

4084.0000

LSE

10:06:49

369

4085.0000

LSE

10:06:49

418

4084.0000

LSE

10:07:45

177

4085.0000

LSE

10:08:05

353

4086.5000

LSE

10:09:04

471

4086.5000

LSE

10:09:04

345

4086.5000

LSE

10:09:23

363

4087.0000

LSE

10:10:04

348

4086.0000

LSE

10:10:27

374

4086.5000

LSE

10:11:09

417

4087.0000

LSE

10:11:26

363

4086.0000

LSE

10:11:31

397

4085.5000

LSE

10:12:10

400

4085.0000

LSE

10:12:24

408

4084.0000

LSE

10:12:47

50

4081.0000

LSE

10:13:46

150

4081.0000

LSE

10:13:46

404

4082.0000

LSE

10:14:13

384

4081.0000

LSE

10:14:24

369

4080.5000

LSE

10:15:09

382

4079.0000

LSE

10:15:27

409

4080.0000

LSE

10:15:27

374

4079.5000

LSE

10:16:33

394

4078.0000

LSE

10:17:03

337

4079.0000

LSE

10:17:29

34

4079.0000

LSE

10:17:29

307

4081.5000

LSE

10:18:15

328

4081.5000

LSE

10:18:15

338

4080.5000

LSE

10:18:22

364

4080.0000

LSE

10:18:50

25

4080.0000

LSE

10:18:50

422

4080.5000

LSE

10:19:35

535

4082.0000

LSE

10:20:13

411

4081.5000

LSE

10:20:15

49

4081.0000

LSE

10:20:17

348

4081.0000

LSE

10:20:17

41

4078.0000

LSE

10:21:03

189

4078.0000

LSE

10:21:03

114

4078.0000

LSE

10:21:03

410

4078.0000

LSE

10:21:10

80

4077.0000

LSE

10:22:04

68

4077.0000

LSE

10:22:04

123

4077.0000

LSE

10:22:04

16

4077.0000

LSE

10:22:04

80

4077.0000

LSE

10:22:04

376

4077.0000

LSE

10:22:29

326

4076.0000

LSE

10:22:41

67

4076.0000

LSE

10:22:41

50

4076.5000

LSE

10:23:40

62

4076.5000

LSE

10:23:40

50

4076.5000

LSE

10:23:40

50

4076.5000

LSE

10:23:40

7

4076.0000

LSE

10:24:23

190

4076.0000

LSE

10:24:23

50

4076.0000

LSE

10:24:23

101

4076.0000

LSE

10:24:23

186

4075.5000

LSE

10:24:23

190

4075.5000

LSE

10:24:23

52

4075.5000

LSE

10:24:32

341

4075.5000

LSE

10:24:32

364

4077.0000

LSE

10:25:32

401

4076.5000

LSE

10:25:38

360

4076.5000

LSE

10:26:06

186

4077.5000

LSE

10:26:31

150

4077.5000

LSE

10:26:31

344

4077.5000

LSE

10:26:31

447

4078.0000

LSE

10:27:45

400

4077.5000

LSE

10:28:03

364

4076.5000

LSE

10:28:24

444

4077.5000

LSE

10:29:02

50

4079.0000

LSE

10:29:21

62

4079.0000

LSE

10:29:21

150

4079.0000

LSE

10:29:21

354

4078.0000

LSE

10:29:32

362

4079.5000

LSE

10:30:16

371

4081.5000

LSE

10:31:08

391

4081.5000

LSE

10:31:08

138

4082.5000

LSE

10:31:41

193

4082.5000

LSE

10:31:49

93

4083.0000

LSE

10:31:49

115

4083.0000

LSE

10:31:49

210

4083.0000

LSE

10:31:49

93

4083.0000

LSE

10:31:49

373

4082.0000

LSE

10:31:51

398

4080.0000

LSE

10:32:46

212

4082.5000

LSE

10:33:49

50

4082.5000

LSE

10:33:49

50

4082.5000

LSE

10:33:49

50

4082.5000

LSE

10:33:49

314

4082.5000

LSE

10:33:49

150

4082.5000

LSE

10:33:49

540

4082.0000

LSE

10:33:49

333

4081.5000

LSE

10:34:32

393

4082.0000

LSE

10:36:05

150

4082.0000

LSE

10:36:05

150

4082.0000

LSE

10:36:05

50

4082.0000

LSE

10:36:05

150

4082.0000

LSE

10:36:05

186

4082.0000

LSE

10:36:31

73

4082.0000

LSE

10:36:31

121

4082.0000

LSE

10:36:31

151

4082.0000

LSE

10:36:31

50

4083.5000

LSE

10:37:19

50

4083.5000

LSE

10:37:19

62

4083.5000

LSE

10:37:19

208

4083.5000

LSE

10:37:19

166

4083.5000

LSE

10:37:19

314

4083.0000

LSE

10:37:31

36

4083.0000

LSE

10:37:31

350

4085.0000

LSE

10:38:12

383

4084.0000

LSE

10:38:31

361

4083.0000

LSE

10:38:47

396

4084.5000

LSE

10:39:48

363

4083.5000

LSE

10:39:59

358

4083.0000

LSE

10:40:01

352

4085.0000

LSE

10:41:13

50

4084.5000

LSE

10:41:26

15

4084.0000

LSE

10:41:36

360

4084.0000

LSE

10:41:36

343

4084.5000

LSE

10:41:36

91

4085.0000

LSE

10:42:11

28

4085.0000

LSE

10:42:34

332

4086.0000

LSE

10:42:34

250

4087.0000

LSE

10:43:10

124

4087.0000

LSE

10:43:10

116

4086.0000

LSE

10:43:20

193

4086.0000

LSE

10:43:20

61

4086.0000

LSE

10:43:20

332

4087.5000

LSE

10:43:52

412

4087.0000

LSE

10:43:59

338

4086.5000

LSE

10:45:00

11

4087.0000

LSE

10:45:10

229

4087.0000

LSE

10:45:10

19

4087.0000

LSE

10:45:26

335

4087.0000

LSE

10:45:26

92

4087.0000

LSE

10:45:26

412

4085.5000

LSE

10:45:52

343

4087.0000

LSE

10:47:18

173

4087.0000

LSE

10:47:18

125

4087.0000

LSE

10:47:18

106

4087.0000

LSE

10:47:18

168

4087.0000

LSE

10:47:18

58

4089.0000

LSE

10:48:03

34

4089.0000

LSE

10:48:04

392

4089.0000

LSE

10:48:04

380

4089.5000

LSE

10:48:13

60

4089.0000

LSE

10:48:40

340

4089.0000

LSE

10:48:50

66

4089.5000

LSE

10:49:21

225

4089.5000

LSE

10:49:21

66

4089.5000

LSE

10:49:21

346

4090.0000

LSE

10:49:21

368

4089.5000

LSE

10:49:54

367

4090.0000

LSE

10:50:03

685

4089.5000

LSE

10:51:33

202

4088.0000

LSE

10:51:51

357

4088.0000

LSE

10:51:56

164

4088.0000

LSE

10:51:56

376

4087.0000

LSE

10:52:57

100

4087.0000

LSE

10:52:57

160

4087.0000

LSE

10:52:57

311

4087.0000

LSE

10:52:57

398

4086.0000

LSE

10:54:28

362

4086.0000

LSE

10:54:28

189

4087.5000

LSE

10:54:41

50

4087.5000

LSE

10:54:41

150

4087.5000

LSE

10:54:41

61

4087.5000

LSE

10:55:45

77

4087.5000

LSE

10:55:45

390

4088.0000

LSE

10:55:49

405

4087.5000

LSE

10:56:09

145

4087.5000

LSE

10:56:57

17

4087.5000

LSE

10:56:57

36

4087.5000

LSE

10:56:57

199

4087.5000

LSE

10:56:57

153

4088.5000

LSE

10:57:36

113

4088.5000

LSE

10:57:36

95

4088.5000

LSE

10:57:36

145

4088.5000

LSE

10:57:51

264

4088.5000

LSE

10:57:51

381

4087.5000

LSE

10:57:58

150

4088.0000

LSE

10:58:23

365

4088.0000

LSE

10:58:55

82

4089.5000

LSE

10:59:57

105

4089.5000

LSE

10:59:57

70

4089.5000

LSE

10:59:57

135

4089.5000

LSE

10:59:57

337

4089.0000

LSE

11:00:06

374

4089.5000

LSE

11:00:06

165

4088.5000

LSE

11:00:14

166

4088.5000

LSE

11:00:14

16

4087.0000

LSE

11:01:28

374

4087.0000

LSE

11:01:28

16

4087.0000

LSE

11:01:28

314

4087.5000

LSE

11:01:38

18

4087.5000

LSE

11:01:38

391

4086.5000

LSE

11:01:51

50

4088.5000

LSE

11:03:32

314

4088.5000

LSE

11:03:34

956

4089.0000

LSE

11:03:34

390

4088.0000

LSE

11:03:39

74

4091.0000

LSE

11:04:54

278

4091.0000

LSE

11:04:54

411

4091.0000

LSE

11:05:03

374

4090.0000

LSE

11:05:11

375

4089.0000

LSE

11:06:03

699

4089.0000

LSE

11:07:09

399

4088.5000

LSE

11:07:29

120

4089.0000

LSE

11:08:04

45

4089.0000

LSE

11:08:04

241

4089.0000

LSE

11:08:04

150

4088.0000

LSE

11:08:05

235

4088.0000

LSE

11:08:05

314

4088.5000

LSE

11:08:28

366

4089.0000

LSE

11:09:25

385

4088.5000

LSE

11:09:34

396

4088.5000

LSE

11:10:02

193

4089.5000

LSE

11:10:49

192

4089.5000

LSE

11:10:49

366

4088.5000

LSE

11:10:53

395

4090.0000

LSE

11:11:13

50

4089.5000

LSE

11:12:01

150

4089.5000

LSE

11:12:01

50

4089.5000

LSE

11:12:01

459

4092.5000

LSE

11:12:48

397

4092.0000

LSE

11:13:03

411

4093.5000

LSE

11:13:39

48

4096.0000

LSE

11:14:55

180

4096.0000

LSE

11:14:55

176

4096.0000

LSE

11:14:55

505

4096.5000

LSE

11:14:57

352

4095.5000

LSE

11:14:58

99

4096.0000

LSE

11:16:05

42

4096.0000

LSE

11:16:05

150

4096.0000

LSE

11:16:05

192

4096.0000

LSE

11:16:05

119

4095.5000

LSE

11:16:05

361

4095.5000

LSE

11:16:05

356

4096.0000

LSE

11:16:44

198

4094.5000

LSE

11:17:33

23

4094.5000

LSE

11:17:33

177

4094.5000

LSE

11:17:33

24

4096.0000

LSE

11:18:12

343

4096.0000

LSE

11:18:12

366

4097.0000

LSE

11:18:37

337

4096.5000

LSE

11:18:41

66

4096.5000

LSE

11:18:41

403

4096.5000

LSE

11:19:46

351

4096.0000

LSE

11:19:53

336

4093.5000

LSE

11:20:19

359

4096.0000

LSE

11:21:29

204

4096.0000

LSE

11:21:56

75

4096.0000

LSE

11:21:56

100

4096.0000

LSE

11:22:05

330

4096.0000

LSE

11:22:05

23

4097.5000

LSE

11:22:31

395

4099.0000

LSE

11:23:02

266

4099.0000

LSE

11:23:41

510

4099.5000

LSE

11:23:41

376

4098.0000

LSE

11:23:50

521

4099.0000

LSE

11:25:26

19

4098.5000

LSE

11:25:35

57

4098.5000

LSE

11:25:35

335

4098.5000

LSE

11:27:36

451

4099.0000

LSE

11:27:36

249

4099.0000

LSE

11:27:36

1040

4099.0000

LSE

11:27:36

181

4099.5000

LSE

11:29:00

221

4100.0000

LSE

11:29:05

205

4100.0000

LSE

11:29:05

338

4099.5000

LSE

11:29:05

367

4097.5000

LSE

11:29:42

330

4097.0000

LSE

11:29:43

410

4097.5000

LSE

11:30:31

408

4100.0000

LSE

11:31:35

87

4100.5000

LSE

11:32:09

150

4100.5000

LSE

11:32:09

50

4100.5000

LSE

11:32:09

87

4100.5000

LSE

11:32:09

6

4100.5000

LSE

11:32:09

313

4100.0000

LSE

11:32:10

372

4100.0000

LSE

11:32:27

50

4098.5000

LSE

11:32:49

50

4098.5000

LSE

11:32:49

381

4100.5000

LSE

11:33:21

313

4100.5000

LSE

11:34:10

50

4100.5000

LSE

11:34:10

50

4100.5000

LSE

11:34:10

15

4100.5000

LSE

11:34:10

38

4100.5000

LSE

11:34:10

337

4100.0000

LSE

11:34:10

150

4101.0000

LSE

11:34:53

50

4101.0000

LSE

11:34:53

50

4100.5000

LSE

11:34:53

357

4100.5000

LSE

11:35:00

388

4102.0000

LSE

11:35:52

406

4102.5000

LSE

11:36:21

223

4102.0000

LSE

11:36:48

99

4102.0000

LSE

11:36:48

50

4102.0000

LSE

11:36:48

357

4102.0000

LSE

11:36:48

364

4103.0000

LSE

11:37:30

338

4102.0000

LSE

11:38:19

400

4102.0000

LSE

11:38:30

135

4102.5000

LSE

11:39:05

260

4102.5000

LSE

11:39:05

397

4102.5000

LSE

11:39:36

347

4102.5000

LSE

11:40:14

100

4103.0000

LSE

11:40:57

312

4103.5000

LSE

11:41:13

97

4103.5000

LSE

11:41:13

951

4105.0000

LSE

11:42:34

395

4104.0000

LSE

11:42:50

137

4105.0000

LSE

11:43:22

235

4105.0000

LSE

11:43:22

50

4106.5000

LSE

11:44:04

118

4106.5000

LSE

11:44:04

50

4106.5000

LSE

11:44:04

50

4106.5000

LSE

11:44:04

122

4106.5000

LSE

11:44:04

338

4106.5000

LSE

11:44:04

34

4106.0000

LSE

11:44:53

309

4106.0000

LSE

11:44:53

246

4105.5000

LSE

11:45:11

102

4105.5000

LSE

11:45:11

30

4107.5000

LSE

11:46:02

396

4107.5000

LSE

11:46:11

407

4107.5000

LSE

11:46:50

19

4107.0000

LSE

11:47:17

98

4107.0000

LSE

11:47:17

279

4107.0000

LSE

11:47:17

57

4110.0000

LSE

11:48:32

312

4110.0000

LSE

11:48:33

615

4110.0000

LSE

11:48:33

344

4108.5000

LSE

11:48:44

320

4108.0000

LSE

11:50:09

60

4108.0000

LSE

11:50:09

391

4108.0000

LSE

11:50:09

353

4108.0000

LSE

11:50:09

172

4105.0000

LSE

11:50:36

190

4105.0000

LSE

11:50:36

22

4105.0000

LSE

11:52:02

362

4105.0000

LSE

11:52:02

345

4107.0000

LSE

11:52:23

344

4106.5000

LSE

11:52:26

78

4107.5000

LSE

11:52:56

23

4107.5000

LSE

11:52:56

97

4107.5000

LSE

11:53:02

197

4107.5000

LSE

11:53:02

95

4107.5000

LSE

11:53:02

2

4107.5000

LSE

11:53:02

411

4107.0000

LSE

11:53:15

115

4109.0000

LSE

11:54:33

341

4109.0000

LSE

11:54:33

50

4109.0000

LSE

11:54:33

386

4107.5000

LSE

11:54:34

6

4107.5000

LSE

11:54:34

336

4107.0000

LSE

11:54:55

368

4108.5000

LSE

11:55:46

42

4110.0000

LSE

11:56:47

372

4110.0000

LSE

11:56:47

150

4110.0000

LSE

11:56:47

50

4110.0000

LSE

11:56:47

382

4110.0000

LSE

11:56:47

103

4110.0000

LSE

11:56:47

366

4109.0000

LSE

11:57:41

779

4110.0000

LSE

11:57:41

511

4110.5000

LSE

11:58:40

68

4111.0000

LSE

11:59:21

192

4111.0000

LSE

11:59:21

41

4111.0000

LSE

11:59:21

211

4111.0000

LSE

11:59:21

107

4111.0000

LSE

11:59:21

5

4111.0000

LSE

11:59:21

376

4110.5000

LSE

11:59:22

380

4109.5000

LSE

12:00:00

355

4109.0000

LSE

12:00:12

85

4108.0000

LSE

12:01:08

321

4108.0000

LSE

12:01:08

436

4107.5000

LSE

12:01:17

387

4108.5000

LSE

12:02:12

400

4108.5000

LSE

12:02:12

350

4108.5000

LSE

12:02:26

237

4110.0000

LSE

12:03:12

141

4110.0000

LSE

12:03:12

19

4110.0000

LSE

12:03:12

397

4109.0000

LSE

12:03:21

96

4110.0000

LSE

12:04:09

220

4110.0000

LSE

12:04:09

96

4110.0000

LSE

12:04:09

160

4110.0000

LSE

12:04:16

401

4110.0000

LSE

12:04:39

50

4110.0000

LSE

12:04:51

85

4110.0000

LSE

12:04:51

374

4109.5000

LSE

12:05:00

349

4108.5000

LSE

12:05:11

348

4110.0000

LSE

12:06:11

248

4109.0000

LSE

12:06:24

99

4109.0000

LSE

12:06:24

333

4108.5000

LSE

12:06:25

345

4108.0000

LSE

12:07:02

353

4107.0000

LSE

12:07:24

150

4108.5000

LSE

12:08:21

245

4108.0000

LSE

12:08:45

133

4108.0000

LSE

12:08:45

979

4110.0000

LSE

12:10:07

12

4110.0000

LSE

12:10:07

389

4109.5000

LSE

12:10:13

394

4108.0000

LSE

12:11:14

392

4107.5000

LSE

12:11:16

334

4105.5000

LSE

12:11:35

86

4105.0000

LSE

12:12:30

200

4105.0000

LSE

12:12:30

74

4105.0000

LSE

12:12:31

57

4105.0000

LSE

12:12:44

50

4105.0000

LSE

12:12:44

314

4106.0000

LSE

12:13:21

80

4106.0000

LSE

12:13:21

398

4105.5000

LSE

12:13:22

176

4105.5000

LSE

12:14:35

139

4105.5000

LSE

12:14:35

69

4105.5000

LSE

12:14:35

406

4104.5000

LSE

12:14:37

366

4104.0000

LSE

12:15:24

380

4103.0000

LSE

12:15:29

26

4105.0000

LSE

12:16:45

308

4105.0000

LSE

12:16:45

25

4105.0000

LSE

12:16:45

352

4104.5000

LSE

12:16:51

530

4106.0000

LSE

12:18:01

194

4106.0000

LSE

12:18:01

384

4106.0000

LSE

12:18:26

52

4108.0000

LSE

12:19:01

286

4108.0000

LSE

12:19:01

402

4109.5000

LSE

12:19:58

158

4109.5000

LSE

12:19:58

356

4110.0000

LSE

12:20:10

283

4109.0000

LSE

12:20:16

112

4109.0000

LSE

12:20:16

354

4108.5000

LSE

12:21:00

253

4110.5000

LSE

12:21:56

44

4110.5000

LSE

12:21:56

108

4110.5000

LSE

12:21:56

150

4111.5000

LSE

12:22:33

46

4111.5000

LSE

12:22:33

181

4111.5000

LSE

12:22:38

368

4111.5000

LSE

12:22:48

23

4111.5000

LSE

12:22:48

338

4111.5000

LSE

12:23:04

331

4111.0000

LSE

12:24:48

190

4111.0000

LSE

12:24:48

45

4111.0000

LSE

12:24:48

472

4111.5000

LSE

12:24:59

150

4111.0000

LSE

12:25:02

123

4111.0000

LSE

12:25:02

408

4110.5000

LSE

12:26:03

548

4110.5000

LSE

12:27:16

436

4110.5000

LSE

12:27:16

347

4110.0000

LSE

12:28:03

351

4110.5000

LSE

12:28:11

187

4111.0000

LSE

12:29:08

50

4111.0000

LSE

12:29:08

50

4111.0000

LSE

12:29:08

50

4111.0000

LSE

12:29:08

394

4110.5000

LSE

12:29:08

387

4113.0000

LSE

12:30:08

353

4113.0000

LSE

12:30:08

76

4113.5000

LSE

12:30:45

302

4113.5000

LSE

12:30:45

214

4113.0000

LSE

12:30:46

174

4113.0000

LSE

12:30:46

429

4112.0000

LSE

12:31:39

397

4111.5000

LSE

12:31:50

361

4111.5000

LSE

12:33:05

50

4111.0000

LSE

12:33:41

50

4111.0000

LSE

12:33:41

50

4111.0000

LSE

12:33:41

258

4111.0000

LSE

12:33:41

378

4111.0000

LSE

12:33:41

359

4111.5000

LSE

12:35:07

509

4111.5000

LSE

12:35:07

402

4111.5000

LSE

12:36:05

334

4111.5000

LSE

12:36:31

377

4112.0000

LSE

12:36:31

390

4111.5000

LSE

12:37:33

389

4111.0000

LSE

12:37:36

402

4110.0000

LSE

12:37:51

230

4111.5000

LSE

12:39:40

390

4111.5000

LSE

12:39:40

69

4111.5000

LSE

12:39:40

58

4111.0000

LSE

12:40:23

323

4111.0000

LSE

12:40:23

354

4109.5000

LSE

12:41:23

383

4110.5000

LSE

12:41:23

115

4110.5000

LSE

12:41:23

272

4110.5000

LSE

12:41:23

50

4108.5000

LSE

12:42:00

50

4108.5000

LSE

12:42:00

162

4108.5000

LSE

12:42:00

50

4108.5000

LSE

12:42:00

392

4107.5000

LSE

12:42:19

406

4102.0000

LSE

12:42:51

210

4103.5000

LSE

12:43:46

405

4103.5000

LSE

12:44:32

358

4104.0000

LSE

12:45:12

326

4104.0000

LSE

12:45:21

54

4104.0000

LSE

12:45:21

6

4103.5000

LSE

12:46:05

335

4103.5000

LSE

12:46:05

356

4103.5000

LSE

12:46:11

403

4103.0000

LSE

12:46:31

138

4103.5000

LSE

12:47:36

209

4103.5000

LSE

12:47:36

161

4103.5000

LSE

12:48:02

250

4103.5000

LSE

12:48:02

50

4103.0000

LSE

12:48:14

150

4103.0000

LSE

12:48:14

402

4103.0000

LSE

12:48:14

49

4102.5000

LSE

12:49:23

150

4102.5000

LSE

12:49:30

50

4102.5000

LSE

12:49:30

330

4102.5000

LSE

12:49:30

339

4101.5000

LSE

12:49:33

397

4104.0000

LSE

12:50:25

22

4105.5000

LSE

12:51:28

16

4106.0000

LSE

12:51:47

68

4106.0000

LSE

12:51:47

430

4106.0000

LSE

12:51:47

299

4106.0000

LSE

12:51:47

210

4107.0000

LSE

12:52:47

313

4107.0000

LSE

12:52:47

115

4107.0000

LSE

12:52:47

272

4107.0000

LSE

12:53:47

150

4107.0000

LSE

12:53:47

50

4107.0000

LSE

12:53:47

75

4108.0000

LSE

12:54:01

150

4108.0000

LSE

12:54:01

127

4108.0000

LSE

12:54:09

127

4108.0000

LSE

12:54:09

137

4108.0000

LSE

12:54:09

355

4107.5000

LSE

12:55:26

609

4108.0000

LSE

12:55:26

118

4108.0000

LSE

12:55:26

124

4106.5000

LSE

12:55:30

248

4106.5000

LSE

12:56:06

375

4108.0000

LSE

12:56:49

403

4107.5000

LSE

12:57:06

176

4107.5000

LSE

12:58:02

190

4107.5000

LSE

12:58:02

165

4108.0000

LSE

12:58:37

415

4108.0000

LSE

12:58:37

414

4107.5000

LSE

12:59:19

333

4108.0000

LSE

12:59:35

400

4107.5000

LSE

13:00:01

397

4107.0000

LSE

13:00:05

14

4108.5000

LSE

13:00:50

357

4108.5000

LSE

13:00:50

14

4108.5000

LSE

13:00:50

366

4108.5000

LSE

13:01:02

186

4107.5000

LSE

13:01:23

175

4107.5000

LSE

13:01:23

408

4107.0000

LSE

13:02:18

335

4106.5000

LSE

13:02:21

408

4107.5000

LSE

13:03:06

381

4105.0000

LSE

13:03:32

394

4103.5000

LSE

13:03:41

7

4103.5000

LSE

13:03:41

385

4100.0000

LSE

13:04:20

50

4099.5000

LSE

13:05:02

150

4099.5000

LSE

13:05:02

2

4099.0000

LSE

13:05:04

144

4098.5000

LSE

13:05:19

60

4098.5000

LSE

13:05:19

129

4098.5000

LSE

13:05:19

60

4098.5000

LSE

13:05:19

405

4096.5000

LSE

13:05:53

58

4096.5000

LSE

13:06:26

267

4096.5000

LSE

13:06:26

62

4096.5000

LSE

13:06:26

90

4096.0000

LSE

13:07:02

190

4096.0000

LSE

13:07:02

50

4096.0000

LSE

13:07:02

50

4096.0000

LSE

13:07:02

353

4096.5000

LSE

13:07:02

434

4098.5000

LSE

13:08:28

741

4098.5000

LSE

13:09:31

285

4098.5000

LSE

13:09:31

337

4098.0000

LSE

13:10:16

365

4098.5000

LSE

13:10:31

47

4099.0000

LSE

13:11:07

333

4099.0000

LSE

13:11:07

458

4100.0000

LSE

13:12:01

225

4099.5000

LSE

13:12:02

108

4099.5000

LSE

13:12:04

12

4099.5000

LSE

13:12:04

412

4099.0000

LSE

13:12:05

543

4099.5000

LSE

13:14:14

506

4099.5000

LSE

13:14:14

39

4099.0000

LSE

13:14:15

301

4099.0000

LSE

13:14:15

39

4099.0000

LSE

13:14:15

332

4099.0000

LSE

13:15:30

50

4099.0000

LSE

13:16:28

50

4099.0000

LSE

13:16:28

236

4099.0000

LSE

13:16:28

127

4099.0000

LSE

13:16:28

193

4099.0000

LSE

13:16:28

298

4099.0000

LSE

13:16:28

77

4101.5000

LSE

13:17:47

104

4101.5000

LSE

13:17:47

699

4101.5000

LSE

13:17:47

38

4101.5000

LSE

13:17:55

332

4101.5000

LSE

13:18:06

30

4101.5000

LSE

13:18:06

400

4101.0000

LSE

13:18:10

356

4100.0000

LSE

13:18:52

238

4099.5000

LSE

13:18:54

112

4099.5000

LSE

13:18:54

376

4099.0000

LSE

13:19:06

398

4096.5000

LSE

13:19:54

50

4095.0000

LSE

13:21:04

150

4095.0000

LSE

13:21:04

153

4095.5000

LSE

13:21:04

229

4095.5000

LSE

13:21:04

580

4095.5000

LSE

13:22:02

407

4095.0000

LSE

13:22:04

145

4094.5000

LSE

13:22:38

50

4094.5000

LSE

13:22:38

206

4094.5000

LSE

13:22:38

242

4094.0000

LSE

13:22:38

72

4094.0000

LSE

13:22:38

76

4094.0000

LSE

13:22:38

338

4092.5000

LSE

13:23:24

56

4093.5000

LSE

13:24:43

266

4093.5000

LSE

13:24:43

56

4093.5000

LSE

13:24:43

50

4093.5000

LSE

13:25:03

150

4093.5000

LSE

13:25:03

362

4093.5000

LSE

13:25:38

50

4093.5000

LSE

13:25:38

396

4093.5000

LSE

13:25:41

50

4093.0000

LSE

13:26:03

150

4093.0000

LSE

13:26:03

402

4092.0000

LSE

13:26:35

82

4092.5000

LSE

13:27:20

249

4092.5000

LSE

13:27:20

260

4091.5000

LSE

13:27:22

86

4091.5000

LSE

13:27:22

150

4093.5000

LSE

13:28:05

50

4093.5000

LSE

13:28:05

453

4093.0000

LSE

13:28:21

50

4096.5000

LSE

13:30:16

116

4096.5000

LSE

13:30:16

33

4096.5000

LSE

13:30:16

50

4096.5000

LSE

13:30:16

256

4096.5000

LSE

13:30:16

973

4096.5000

LSE

13:30:16

1160

4099.5000

LSE

13:31:48

367

4099.0000

LSE

13:31:52

135

4099.0000

LSE

13:31:52

531

4099.0000

LSE

13:31:52

150

4098.5000

LSE

13:32:33

106

4098.0000

LSE

13:33:14

150

4098.0000

LSE

13:33:14

339

4098.0000

LSE

13:33:14

160

4098.0000

LSE

13:33:34

110

4098.0000

LSE

13:33:34

215

4098.0000

LSE

13:33:34

330

4098.0000

LSE

13:34:35

24

4098.0000

LSE

13:34:35

24

4098.0000

LSE

13:34:35

61

4099.0000

LSE

13:34:38

531

4099.0000

LSE

13:34:38

461

4098.5000

LSE

13:35:14

150

4098.5000

LSE

13:35:15

50

4098.5000

LSE

13:35:15

61

4098.5000

LSE

13:35:15

94

4098.0000

LSE

13:35:33

312

4098.0000

LSE

13:35:33

100

4100.0000

LSE

13:36:21

100

4100.0000

LSE

13:36:21

234

4100.5000

LSE

13:36:21

110

4100.5000

LSE

13:36:21

190

4100.0000

LSE

13:36:35

313

4101.0000

LSE

13:37:21

435

4101.0000

LSE

13:37:21

372

4100.5000

LSE

13:37:40

176

4100.0000

LSE

13:38:08

190

4100.0000

LSE

13:38:08

380

4098.5000

LSE

13:38:32

71

4099.0000

LSE

13:39:33

232

4099.0000

LSE

13:39:33

85

4099.0000

LSE

13:39:33

111

4098.5000

LSE

13:39:35

70

4098.5000

LSE

13:39:35

242

4098.5000

LSE

13:39:35

385

4099.0000

LSE

13:40:26

244

4098.0000

LSE

13:40:56

175

4099.5000

LSE

13:41:36

177

4099.5000

LSE

13:41:36

92

4099.5000

LSE

13:41:36

500

4099.5000

LSE

13:41:36

102

4099.0000

LSE

13:41:37

163

4099.0000

LSE

13:41:37

73

4099.0000

LSE

13:41:37

62

4099.0000

LSE

13:41:37

100

4097.0000

LSE

13:42:20

100

4097.0000

LSE

13:42:20

8

4097.0000

LSE

13:42:20

100

4097.0000

LSE

13:42:20

82

4097.0000

LSE

13:42:25

1

4096.5000

LSE

13:42:41

407

4096.5000

LSE

13:42:41

332

4095.0000

LSE

13:43:25

369

4094.0000

LSE

13:43:40

394

4094.5000

LSE

13:43:40

9

4096.0000

LSE

13:45:09

540

4096.0000

LSE

13:45:09

71

4096.5000

LSE

13:45:13

277

4096.5000

LSE

13:45:13

390

4095.5000

LSE

13:45:20

331

4094.5000

LSE

13:45:58

636

4094.5000

LSE

13:46:52

50

4094.0000

LSE

13:47:05

150

4094.0000

LSE

13:47:05

53

4095.0000

LSE

13:47:22

30

4095.0000

LSE

13:47:37

5

4095.5000

LSE

13:47:38

415

4095.5000

LSE

13:47:38

401

4094.5000

LSE

13:47:59

44

4095.0000

LSE

13:48:50

144

4095.5000

LSE

13:48:50

358

4095.0000

LSE

13:48:50

118

4095.5000

LSE

13:48:50

140

4095.5000

LSE

13:48:50

150

4095.5000

LSE

13:48:50

50

4095.5000

LSE

13:48:50

133

4095.5000

LSE

13:48:50

257

4093.0000

LSE

13:49:12

92

4093.0000

LSE

13:49:12

115

4094.5000

LSE

13:50:19

407

4094.5000

LSE

13:50:19

150

4094.5000

LSE

13:50:38

50

4094.5000

LSE

13:50:38

150

4094.5000

LSE

13:50:38

150

4095.0000

LSE

13:50:38

50

4095.0000

LSE

13:50:38

404

4095.5000

LSE

13:51:36

64

4095.5000

LSE

13:51:36

94

4095.5000

LSE

13:51:36

207

4096.0000

LSE

13:52:01

170

4096.0000

LSE

13:52:01

384

4095.5000

LSE

13:52:06

355

4095.5000

LSE

13:52:28

6

4095.5000

LSE

13:52:28

373

4096.0000

LSE

13:52:28

9

4096.0000

LSE

13:52:28

430

4094.5000

LSE

13:53:04

99

4095.0000

LSE

13:53:50

158

4095.0000

LSE

13:53:50

128

4095.0000

LSE

13:53:50

394

4094.5000

LSE

13:54:01

354

4096.0000

LSE

13:54:42

313

4095.5000

LSE

13:54:48

115

4095.5000

LSE

13:54:48

5

4094.5000

LSE

13:55:07

363

4094.5000

LSE

13:55:07

315

4096.0000

LSE

13:56:40

178

4096.0000

LSE

13:56:40

6

4096.0000

LSE

13:56:40

15

4096.0000

LSE

13:56:40

150

4096.0000

LSE

13:56:40

12

4096.0000

LSE

13:56:40

12

4096.0000

LSE

13:56:40

150

4096.0000

LSE

13:56:40

150

4096.0000

LSE

13:56:40

15

4096.0000

LSE

13:56:40

78

4096.0000

LSE

13:56:40

34

4096.0000

LSE

13:56:40

205

4096.0000

LSE

13:57:09

155

4096.0000

LSE

13:57:09

46

4096.0000

LSE

13:57:09

439

4096.5000

LSE

13:58:07

181

4096.5000

LSE

13:58:07

313

4096.5000

LSE

13:58:07

131

4097.5000

LSE

13:58:23

12

4097.5000

LSE

13:58:23

12

4097.5000

LSE

13:58:23

12

4097.5000

LSE

13:58:23

12

4097.5000

LSE

13:58:23

20

4097.5000

LSE

13:58:23

256

4097.5000

LSE

13:58:40

12

4097.0000

LSE

13:58:41

50

4097.0000

LSE

13:58:41

387

4096.5000

LSE

13:58:46

150

4097.5000

LSE

13:58:46

49

4097.5000

LSE

13:58:46

50

4097.0000

LSE

13:58:46

23

4095.5000

LSE

13:59:38

59

4095.5000

LSE

13:59:38

162

4095.5000

LSE

13:59:38

116

4096.5000

LSE

14:00:04

50

4096.5000

LSE

14:00:04

129

4096.0000

LSE

14:00:04

50

4097.0000

LSE

14:00:13

73

4097.0000

LSE

14:00:13

351

4097.0000

LSE

14:00:13

92

4097.0000

LSE

14:00:13

386

4098.0000

LSE

14:00:34

386

4097.5000

LSE

14:00:36

233

4099.0000

LSE

14:01:36

133

4099.0000

LSE

14:01:36

356

4100.5000

LSE

14:01:43

150

4099.5000

LSE

14:01:45

157

4099.5000

LSE

14:01:45

28

4099.5000

LSE

14:01:45

340

4100.5000

LSE

14:02:15

1

4100.5000

LSE

14:02:17

100

4101.5000

LSE

14:02:38

118

4101.5000

LSE

14:02:38

103

4101.5000

LSE

14:02:39

75

4101.5000

LSE

14:02:39

48

4101.5000

LSE

14:02:40

130

4101.5000

LSE

14:02:40

312

4101.0000

LSE

14:03:11

311

4101.0000

LSE

14:03:11

46

4101.0000

LSE

14:03:11

385

4101.5000

LSE

14:03:11

344

4100.5000

LSE

14:03:32

354

4100.0000

LSE

14:04:15

413

4099.5000

LSE

14:04:16

480

4101.5000

LSE

14:05:08

89

4102.0000

LSE

14:05:32

26

4102.0000

LSE

14:05:32

252

4102.0000

LSE

14:05:32

136

4102.0000

LSE

14:05:32

454

4101.5000

LSE

14:05:38

45

4102.0000

LSE

14:06:51

150

4102.0000

LSE

14:06:51

100

4102.0000

LSE

14:06:51

241

4102.0000

LSE

14:06:51

403

4102.0000

LSE

14:06:51

150

4102.5000

LSE

14:07:04

50

4102.5000

LSE

14:07:04

356

4102.5000

LSE

14:07:21

22

4102.0000

LSE

14:07:45

98

4102.0000

LSE

14:07:45

124

4103.0000

LSE

14:08:39

1045

4103.0000

LSE

14:08:39

391

4102.5000

LSE

14:08:47

368

4103.5000

LSE

14:09:23

376

4103.0000

LSE

14:10:03

40

4103.5000

LSE

14:10:07

292

4103.5000

LSE

14:10:07

346

4104.0000

LSE

14:10:34

60

4104.5000

LSE

14:10:34

312

4104.5000

LSE

14:10:34

383

4104.5000

LSE

14:10:34

344

4104.5000

LSE

14:11:31

306

4106.0000

LSE

14:11:45

76

4106.0000

LSE

14:11:45

278

4106.0000

LSE

14:12:18

75

4106.0000

LSE

14:12:18

48

4105.5000

LSE

14:12:23

335

4105.5000

LSE

14:12:23

58

4108.0000

LSE

14:13:20

247

4108.0000

LSE

14:13:20

58

4108.0000

LSE

14:13:20

239

4107.5000

LSE

14:13:22

150

4107.5000

LSE

14:13:22

359

4108.0000

LSE

14:13:40

285

4108.5000

LSE

14:13:46

123

4108.5000

LSE

14:13:48

100

4107.5000

LSE

14:14:23

276

4107.5000

LSE

14:14:28

148

4107.5000

LSE

14:14:36

50

4107.5000

LSE

14:14:36

191

4107.5000

LSE

14:14:36

150

4108.0000

LSE

14:15:18

33

4108.0000

LSE

14:15:18

9

4108.0000

LSE

14:15:18

150

4108.0000

LSE

14:15:20

61

4107.5000

LSE

14:15:23

235

4107.0000

LSE

14:15:51

169

4107.0000

LSE

14:15:51

347

4108.0000

LSE

14:16:04

355

4107.5000

LSE

14:16:15

35

4108.5000

LSE

14:16:49

50

4109.0000

LSE

14:16:57

188

4109.0000

LSE

14:16:57

16

4108.5000

LSE

14:17:00

342

4108.5000

LSE

14:17:00

16

4108.5000

LSE

14:17:00

359

4109.5000

LSE

14:17:35

344

4110.5000

LSE

14:17:53

396

4111.5000

LSE

14:18:17

484

4111.0000

LSE

14:18:33

348

4110.0000

LSE

14:18:48

381

4109.5000

LSE

14:19:06

100

4110.5000

LSE

14:20:07

100

4110.5000

LSE

14:20:07

100

4110.5000

LSE

14:20:07

403

4112.5000

LSE

14:20:25

403

4111.5000

LSE

14:20:29

360

4112.0000

LSE

14:21:11

31

4112.5000

LSE

14:21:11

303

4112.5000

LSE

14:21:11

68

4112.5000

LSE

14:21:11

396

4111.5000

LSE

14:21:30

150

4111.5000

LSE

14:22:05

50

4111.5000

LSE

14:22:05

366

4111.5000

LSE

14:22:05

402

4112.0000

LSE

14:22:41

26

4113.0000

LSE

14:23:11

333

4113.0000

LSE

14:23:12

346

4112.5000

LSE

14:23:15

257

4112.5000

LSE

14:23:36

57

4112.5000

LSE

14:23:36

77

4112.5000

LSE

14:23:36

14

4112.5000

LSE

14:23:36

224

4112.5000

LSE

14:24:15

333

4112.5000

LSE

14:24:17

228

4112.5000

LSE

14:24:17

83

4111.5000

LSE

14:25:00

100

4111.5000

LSE

14:25:00

100

4111.5000

LSE

14:25:00

111

4111.5000

LSE

14:25:00

334

4112.0000

LSE

14:25:00

9

4112.0000

LSE

14:25:24

353

4113.5000

LSE

14:25:49

188

4113.5000

LSE

14:25:49

372

4113.0000

LSE

14:25:50

377

4112.5000

LSE

14:26:00

2

4112.0000

LSE

14:27:10

18

4112.0000

LSE

14:27:10

1319

4112.5000

LSE

14:27:18

430

4112.5000

LSE

14:27:32

376

4112.0000

LSE

14:27:33

14

4110.5000

LSE

14:28:05

284

4110.5000

LSE

14:28:05

97

4110.5000

LSE

14:28:05

10

4111.0000

LSE

14:28:05

50

4111.0000

LSE

14:28:05

276

4111.0000

LSE

14:28:05

67

4111.0000

LSE

14:28:05

304

4110.5000

LSE

14:28:54

87

4110.5000

LSE

14:28:54

302

4109.5000

LSE

14:28:55

35

4109.5000

LSE

14:28:56

57

4109.5000

LSE

14:28:57

376

4111.5000

LSE

14:29:21

200

4110.5000

LSE

14:29:51

50

4110.5000

LSE

14:29:51

150

4110.5000

LSE

14:29:51

393

4110.5000

LSE

14:29:51

100

4109.5000

LSE

14:29:56

341

4110.0000

LSE

14:29:56

235

4109.5000

LSE

14:29:57

341

4109.5000

LSE

14:30:18

50

4110.0000

LSE

14:30:21

353

4110.0000

LSE

14:30:21

337

4110.0000

LSE

14:30:28

380

4108.5000

LSE

14:30:32

378

4109.0000

LSE

14:30:32

50

4109.0000

LSE

14:30:45

150

4109.0000

LSE

14:30:45

356

4108.5000

LSE

14:30:58

337

4108.5000

LSE

14:30:58

150

4108.0000

LSE

14:31:01

345

4107.0000

LSE

14:31:06

135

4105.5000

LSE

14:31:07

200

4105.5000

LSE

14:31:07

57

4105.5000

LSE

14:31:07

383

4102.0000

LSE

14:31:15

291

4104.5000

LSE

14:31:39

100

4104.5000

LSE

14:31:39

100

4104.5000

LSE

14:31:48

71

4105.5000

LSE

14:31:55

326

4105.5000

LSE

14:31:55

267

4107.0000

LSE

14:32:01

70

4107.0000

LSE

14:32:01

389

4108.5000

LSE

14:32:09

36

4108.5000

LSE

14:32:09

194

4108.5000

LSE

14:32:09

171

4108.5000

LSE

14:32:09

401

4109.5000

LSE

14:32:09

41

4107.0000

LSE

14:32:14

100

4107.0000

LSE

14:32:15

394

4106.0000

LSE

14:32:19

123

4107.0000

LSE

14:32:19

73

4107.0000

LSE

14:32:19

25

4107.0000

LSE

14:32:19

100

4107.0000

LSE

14:32:42

100

4107.0000

LSE

14:32:42

50

4107.0000

LSE

14:32:42

100

4107.0000

LSE

14:32:42

48

4107.0000

LSE

14:32:45

52

4107.0000

LSE

14:32:45

164

4107.0000

LSE

14:32:46

79

4107.0000

LSE

14:32:46

100

4107.0000

LSE

14:32:46

150

4107.0000

LSE

14:32:54

264

4105.5000

LSE

14:32:55

50

4105.5000

LSE

14:32:55

13

4105.5000

LSE

14:32:55

37

4105.5000

LSE

14:32:55

396

4106.5000

LSE

14:32:55

188

4104.5000

LSE

14:33:06

180

4104.5000

LSE

14:33:06

184

4104.0000

LSE

14:33:11

125

4104.0000

LSE

14:33:11

396

4104.5000

LSE

14:33:17

112

4103.5000

LSE

14:33:24

98

4103.5000

LSE

14:33:24

72

4103.5000

LSE

14:33:24

49

4103.5000

LSE

14:33:24

203

4101.5000

LSE

14:33:33

100

4101.5000

LSE

14:33:33

76

4101.5000

LSE

14:33:33

232

4102.0000

LSE

14:33:42

57

4102.0000

LSE

14:33:44

43

4102.0000

LSE

14:33:44

100

4102.0000

LSE

14:33:44

194

4102.0000

LSE

14:33:45

100

4102.0000

LSE

14:33:45

106

4103.5000

LSE

14:34:10

18

4103.5000

LSE

14:34:10

100

4103.5000

LSE

14:34:10

157

4103.5000

LSE

14:34:10

50

4103.5000

LSE

14:34:10

86

4105.0000

LSE

14:34:15

100

4105.0000

LSE

14:34:15

100

4105.0000

LSE

14:34:15

50

4105.0000

LSE

14:34:15

50

4105.0000

LSE

14:34:15

397

4104.0000

LSE

14:34:26

38

4104.5000

LSE

14:34:26

312

4104.5000

LSE

14:34:26

372

4104.5000

LSE

14:34:26

100

4102.5000

LSE

14:34:45

122

4103.0000

LSE

14:34:48

59

4103.0000

LSE

14:34:48

259

4103.0000

LSE

14:34:48

41

4103.0000

LSE

14:34:48

100

4102.5000

LSE

14:34:49

100

4102.5000

LSE

14:34:49

100

4102.5000

LSE

14:34:49

94

4102.5000

LSE

14:34:50

6

4102.5000

LSE

14:34:50

150

4102.5000

LSE

14:34:53

100

4102.5000

LSE

14:34:53

148

4102.0000

LSE

14:35:05

78

4102.0000

LSE

14:35:13

128

4102.0000

LSE

14:35:13

150

4103.0000

LSE

14:35:13

100

4102.0000

LSE

14:35:15

42

4103.0000

LSE

14:35:22

100

4103.0000

LSE

14:35:23

47

4103.0000

LSE

14:35:23

53

4103.0000

LSE

14:35:23

100

4103.0000

LSE

14:35:23

100

4103.0000

LSE

14:35:23

58

4103.0000

LSE

14:35:23

163

4103.0000

LSE

14:35:24

100

4103.0000

LSE

14:35:24

30

4103.0000

LSE

14:35:38

185

4103.0000

LSE

14:35:38

100

4103.0000

LSE

14:35:38

60

4103.0000

LSE

14:35:38

84

4107.5000

LSE

14:36:03

12

4107.5000

LSE

14:36:04

90

4107.5000

LSE

14:36:04

100

4107.5000

LSE

14:36:04

100

4107.5000

LSE

14:36:04

50

4108.0000

LSE

14:36:12

223

4108.5000

LSE

14:36:14

41

4108.5000

LSE

14:36:14

100

4108.5000

LSE

14:36:14

100

4110.0000

LSE

14:36:26

150

4110.5000

LSE

14:36:26

50

4110.5000

LSE

14:36:26

73

4110.5000

LSE

14:36:39

387

4113.0000

LSE

14:36:46

434

4113.5000

LSE

14:36:46

22

4113.5000

LSE

14:36:46

278

4112.5000

LSE

14:36:52

69

4112.5000

LSE

14:36:52

100

4112.0000

LSE

14:36:53

303

4112.0000

LSE

14:36:53

100

4108.5000

LSE

14:37:00

100

4108.5000

LSE

14:37:00

164

4108.5000

LSE

14:37:01

36

4107.5000

LSE

14:37:25

264

4107.5000

LSE

14:37:25

100

4107.5000

LSE

14:37:25

100

4107.5000

LSE

14:37:30

100

4107.5000

LSE

14:37:30

183

4107.5000

LSE

14:37:35

12

4107.5000

LSE

14:37:35

100

4107.5000

LSE

14:37:35

12

4107.5000

LSE

14:37:35

88

4107.5000

LSE

14:37:35

100

4107.5000

LSE

14:37:35

100

4106.5000

LSE

14:37:55

156

4106.5000

LSE

14:37:55

52

4106.5000

LSE

14:37:56

89

4106.5000

LSE

14:37:59

293

4106.5000

LSE

14:37:59

45

4106.5000

LSE

14:37:59

150

4106.0000

LSE

14:38:08

200

4106.0000

LSE

14:38:08

100

4105.5000

LSE

14:38:24

364

4105.5000

LSE

14:38:31

172

4105.5000

LSE

14:38:31

100

4105.5000

LSE

14:38:31

100

4103.5000

LSE

14:38:38

42

4103.5000

LSE

14:38:38

111

4103.5000

LSE

14:38:39

100

4103.5000

LSE

14:38:39

68

4100.0000

LSE

14:38:44

100

4100.0000

LSE

14:38:44

100

4100.0000

LSE

14:38:44

76

4100.0000

LSE

14:38:44

100

4102.0000

LSE

14:39:14

200

4102.0000

LSE

14:39:15

89

4102.0000

LSE

14:39:16

100

4101.5000

LSE

14:39:17

191

4101.5000

LSE

14:39:17

150

4102.0000

LSE

14:39:25

74

4102.0000

LSE

14:39:25

71

4102.0000

LSE

14:39:28

71

4102.0000

LSE

14:39:28

27

4102.0000

LSE

14:39:29

149

4102.0000

LSE

14:39:29

100

4102.0000

LSE

14:39:29

99

4102.0000

LSE

14:39:29

1

4102.0000

LSE

14:39:29

42

4103.0000

LSE

14:39:56

100

4103.0000

LSE

14:39:56

200

4103.0000

LSE

14:39:56

184

4102.0000

LSE

14:40:03

100

4102.0000

LSE

14:40:03

73

4102.0000

LSE

14:40:03

212

4102.5000

LSE

14:40:03

100

4102.5000

LSE

14:40:03

89

4102.5000

LSE

14:40:03

95

4103.5000

LSE

14:40:26

134

4103.5000

LSE

14:40:26

170

4103.5000

LSE

14:40:26

99

4102.0000

LSE

14:40:29

100

4102.0000

LSE

14:40:29

184

4102.0000

LSE

14:40:29

150

4103.0000

LSE

14:40:29

226

4105.5000

LSE

14:41:00

58

4105.5000

LSE

14:41:00

372

4105.0000

LSE

14:41:02

48

4105.5000

LSE

14:41:02

48

4105.5000

LSE

14:41:02

1

4105.5000

LSE

14:41:02

100

4105.5000

LSE

14:41:26

245

4105.5000

LSE

14:41:26

298

4104.5000

LSE

14:41:34

100

4104.5000

LSE

14:41:34

187

4105.0000

LSE

14:41:50

200

4105.0000

LSE

14:41:50

153

4105.5000

LSE

14:42:01

211

4105.5000

LSE

14:42:01

181

4105.0000

LSE

14:42:12

111

4105.0000

LSE

14:42:17

287

4105.0000

LSE

14:42:17

195

4105.0000

LSE

14:42:17

10

4105.0000

LSE

14:42:17

31

4105.0000

LSE

14:42:32

100

4105.0000

LSE

14:42:33

40

4103.5000

LSE

14:42:36

263

4105.0000

LSE

14:42:36

100

4103.5000

LSE

14:42:38

213

4103.5000

LSE

14:42:39

6

4103.0000

LSE

14:42:52

283

4103.5000

LSE

14:43:00

140

4103.5000

LSE

14:43:00

90

4103.0000

LSE

14:43:03

111

4103.0000

LSE

14:43:03

14

4103.0000

LSE

14:43:03

48

4102.5000

LSE

14:43:06

22

4103.0000

LSE

14:43:06

100

4103.0000

LSE

14:43:06

249

4102.5000

LSE

14:43:07

100

4102.5000

LSE

14:43:07

73

4102.5000

LSE

14:43:20

100

4102.5000

LSE

14:43:21

100

4102.5000

LSE

14:43:27

100

4102.5000

LSE

14:43:37

389

4103.0000

LSE

14:43:37

16

4102.5000

LSE

14:43:42

100

4101.5000

LSE

14:43:49

264

4101.5000

LSE

14:43:50

50

4103.0000

LSE

14:44:12

100

4103.0000

LSE

14:44:22

61

4103.0000

LSE

14:44:26

339

4103.0000

LSE

14:44:26

71

4103.0000

LSE

14:44:26

100

4103.0000

LSE

14:44:26

100

4103.0000

LSE

14:44:26

412

4102.0000

LSE

14:44:37

366

4101.5000

LSE

14:44:42

150

4103.5000

LSE

14:45:17

156

4103.5000

LSE

14:45:17

100

4103.5000

LSE

14:45:17

9

4104.0000

LSE

14:45:30

39

4105.0000

LSE

14:45:34

100

4105.0000

LSE

14:45:34

100

4105.0000

LSE

14:45:34

100

4105.0000

LSE

14:45:34

132

4105.0000

LSE

14:45:34

208

4105.0000

LSE

14:45:34

16

4105.0000

LSE

14:45:34

356

4106.0000

LSE

14:45:34

59

4105.0000

LSE

14:45:50

15

4104.5000

LSE

14:45:50

89

4105.5000

LSE

14:45:50

100

4105.5000

LSE

14:45:50

151

4105.5000

LSE

14:45:50

357

4105.0000

LSE

14:45:59

396

4107.5000

LSE

14:46:21

407

4107.0000

LSE

14:46:35

50

4108.0000

LSE

14:46:44

150

4108.0000

LSE

14:46:44

37

4106.5000

LSE

14:46:47

300

4106.5000

LSE

14:46:47

52

4106.5000

LSE

14:46:47

135

4107.5000

LSE

14:47:04

200

4107.5000

LSE

14:47:04

38

4107.5000

LSE

14:47:04

9

4108.0000

LSE

14:47:04

83

4108.0000

LSE

14:47:04

100

4108.0000

LSE

14:47:04

148

4108.0000

LSE

14:47:04

39

4108.0000

LSE

14:47:04

512

4108.5000

LSE

14:47:29

402

4111.0000

LSE

14:48:01

50

4111.0000

LSE

14:48:01

23

4111.0000

LSE

14:48:01

273

4111.5000

LSE

14:48:16

76

4111.5000

LSE

14:48:16

77

4110.5000

LSE

14:48:23

17

4111.5000

LSE

14:48:23

50

4111.5000

LSE

14:48:23

320

4111.0000

LSE

14:48:23

10

4111.0000

LSE

14:48:23

286

4111.5000

LSE

14:48:23

108

4111.5000

LSE

14:48:23

100

4110.5000

LSE

14:48:27

204

4110.5000

LSE

14:48:29

100

4111.0000

LSE

14:48:54

100

4112.0000

LSE

14:49:20

100

4112.0000

LSE

14:49:20

50

4112.0000

LSE

14:49:30

150

4112.0000

LSE

14:49:30

354

4112.0000

LSE

14:49:30

41

4112.0000

LSE

14:49:30

311

4112.0000

LSE

14:49:30

252

4115.0000

LSE

14:49:57

523

4115.0000

LSE

14:49:57

128

4115.0000

LSE

14:49:57

341

4114.0000

LSE

14:50:03

346

4117.0000

LSE

14:50:23

78

4118.0000

LSE

14:50:23

43

4118.0000

LSE

14:50:23

389

4116.5000

LSE

14:50:32

50

4117.5000

LSE

14:50:37

150

4117.5000

LSE

14:50:37

421

4119.0000

LSE

14:50:53

58

4118.0000

LSE

14:50:57

341

4118.0000

LSE

14:50:58

362

4116.5000

LSE

14:51:24

54

4117.0000

LSE

14:51:33

23

4117.0000

LSE

14:51:33

62

4118.0000

LSE

14:51:44

116

4118.0000

LSE

14:51:44

5

4118.0000

LSE

14:51:44

389

4118.0000

LSE

14:51:44

1

4117.0000

LSE

14:51:56

351

4117.0000

LSE

14:51:56

108

4117.0000

LSE

14:51:56

267

4117.0000

LSE

14:51:56

343

4116.0000

LSE

14:52:12

350

4119.0000

LSE

14:52:39

205

4119.0000

LSE

14:52:39

166

4119.0000

LSE

14:52:39

67

4118.5000

LSE

14:52:41

303

4118.5000

LSE

14:52:41

50

4120.5000

LSE

14:53:09

408

4120.5000

LSE

14:53:11

121

4120.5000

LSE

14:53:11

100

4120.5000

LSE

14:53:11

100

4120.5000

LSE

14:53:11

358

4122.0000

LSE

14:53:33

486

4121.5000

LSE

14:53:40

100

4119.5000

LSE

14:54:02

105

4119.5000

LSE

14:54:02

15

4120.0000

LSE

14:54:04

50

4120.5000

LSE

14:54:04

150

4120.5000

LSE

14:54:04

106

4120.5000

LSE

14:54:04

44

4120.5000

LSE

14:54:04

344

4119.0000

LSE

14:54:08

392

4118.5000

LSE

14:54:28

187

4119.0000

LSE

14:54:28

97

4119.0000

LSE

14:54:28

101

4119.0000

LSE

14:54:28

150

4118.5000

LSE

14:55:02

41

4118.5000

LSE

14:55:02

264

4118.5000

LSE

14:55:02

41

4118.5000

LSE

14:55:02

356

4118.5000

LSE

14:55:12

200

4118.0000

LSE

14:55:13

154

4118.0000

LSE

14:55:13

145

4117.5000

LSE

14:55:31

101

4117.5000

LSE

14:55:31

139

4117.5000

LSE

14:55:31

431

4117.5000

LSE

14:56:00

45

4117.5000

LSE

14:56:20

100

4117.5000

LSE

14:56:20

17

4117.5000

LSE

14:56:23

283

4117.5000

LSE

14:56:23

367

4118.0000

LSE

14:56:23

100

4118.0000

LSE

14:56:23

45

4118.0000

LSE

14:56:23

311

4118.5000

LSE

14:56:34

401

4119.0000

LSE

14:56:54

36

4119.0000

LSE

14:56:58

146

4119.0000

LSE

14:56:58

200

4119.0000

LSE

14:56:58

54

4119.5000

LSE

14:57:24

141

4120.5000

LSE

14:57:24

197

4120.5000

LSE

14:57:24

144

4119.5000

LSE

14:57:28

100

4119.5000

LSE

14:57:28

100

4119.5000

LSE

14:57:29

26

4119.5000

LSE

14:57:32

67

4119.5000

LSE

14:57:32

224

4119.5000

LSE

14:57:32

109

4119.5000

LSE

14:57:32

50

4120.5000

LSE

14:58:00

2

4120.5000

LSE

14:58:00

100

4120.0000

LSE

14:58:02

383

4120.5000

LSE

14:58:02

50

4120.0000

LSE

14:58:09

94

4119.5000

LSE

14:58:17

300

4119.5000

LSE

14:58:17

149

4120.0000

LSE

14:58:17

100

4120.0000

LSE

14:58:17

355

4120.0000

LSE

14:58:24

29

4120.0000

LSE

14:58:24

50

4119.5000

LSE

14:58:59

50

4120.0000

LSE

14:58:59

2

4120.0000

LSE

14:58:59

311

4120.5000

LSE

14:59:06

408

4121.0000

LSE

14:59:12

744

4122.5000

LSE

14:59:46

412

4122.5000

LSE

14:59:53

331

4123.0000

LSE

14:59:53

336

4121.5000

LSE

14:59:54

356

4122.5000

LSE

15:00:21

373

4123.0000

LSE

15:00:21

13

4123.0000

LSE

15:00:21

24

4123.0000

LSE

15:00:21

400

4127.0000

LSE

15:01:06

842

4127.0000

LSE

15:01:06

402

4125.0000

LSE

15:01:21

365

4124.5000

LSE

15:01:36

391

4124.0000

LSE

15:02:00

275

4123.5000

LSE

15:02:09

100

4123.5000

LSE

15:02:09

100

4123.0000

LSE

15:02:10

100

4123.0000

LSE

15:02:10

2

4123.0000

LSE

15:02:10

100

4123.0000

LSE

15:02:10

37

4123.0000

LSE

15:02:10

303

4123.5000

LSE

15:02:26

74

4123.5000

LSE

15:02:26

100

4124.0000

LSE

15:02:39

29

4124.0000

LSE

15:02:39

45

4124.0000

LSE

15:02:40

100

4124.0000

LSE

15:02:49

43

4125.5000

LSE

15:03:02

15

4125.5000

LSE

15:03:02

1

4125.5000

LSE

15:03:02

410

4125.5000

LSE

15:03:02

331

4127.0000

LSE

15:03:14

150

4128.0000

LSE

15:03:37

62

4128.0000

LSE

15:03:37

467

4128.5000

LSE

15:03:37

379

4128.5000

LSE

15:03:45

237

4128.0000

LSE

15:03:50

152

4128.0000

LSE

15:03:50

47

4127.5000

LSE

15:03:58

218

4127.5000

LSE

15:03:59

88

4127.5000

LSE

15:03:59

397

4128.0000

LSE

15:04:16

167

4128.5000

LSE

15:04:33

2

4128.5000

LSE

15:04:33

124

4128.5000

LSE

15:04:33

49

4128.5000

LSE

15:04:33

399

4127.5000

LSE

15:04:37

497

4130.5000

LSE

15:05:13

411

4130.0000

LSE

15:05:13

100

4128.5000

LSE

15:05:48

44

4129.5000

LSE

15:05:48

313

4129.5000

LSE

15:05:48

351

4130.5000

LSE

15:06:00

61

4130.5000

LSE

15:06:00

69

4130.5000

LSE

15:06:00

62

4129.5000

LSE

15:06:03

305

4129.5000

LSE

15:06:05

236

4129.5000

LSE

15:06:29

100

4129.5000

LSE

15:06:29

100

4129.5000

LSE

15:06:44

100

4129.5000

LSE

15:06:44

344

4130.0000

LSE

15:06:44

16

4129.5000

LSE

15:07:00

312

4129.5000

LSE

15:07:00

478

4128.5000

LSE

15:07:01

100

4128.0000

LSE

15:07:15

308

4128.0000

LSE

15:07:33

396

4128.0000

LSE

15:07:33

385

4127.0000

LSE

15:07:36

1

4127.5000

LSE

15:08:05

404

4127.5000

LSE

15:08:05

283

4127.5000

LSE

15:08:05

100

4127.5000

LSE

15:08:05

100

4127.0000

LSE

15:08:22

50

4127.0000

LSE

15:08:24

100

4127.0000

LSE

15:08:24

46

4127.0000

LSE

15:08:25

317

4127.0000

LSE

15:08:28

50

4127.0000

LSE

15:08:28

8

4127.0000

LSE

15:08:28

14

4127.0000

LSE

15:08:28

100

4127.0000

LSE

15:08:28

41

4126.0000

LSE

15:08:46

59

4126.0000

LSE

15:08:46

45

4126.0000

LSE

15:08:48

242

4126.0000

LSE

15:08:53

100

4125.5000

LSE

15:09:08

312

4125.5000

LSE

15:09:27

50

4126.0000

LSE

15:09:27

494

4124.5000

LSE

15:09:29

62

4126.0000

LSE

15:09:45

150

4126.0000

LSE

15:09:45

372

4125.5000

LSE

15:09:49

27

4125.5000

LSE

15:09:49

392

4125.5000

LSE

15:10:01

316

4123.5000

LSE

15:10:19

120

4123.5000

LSE

15:10:19

206

4123.0000

LSE

15:10:24

197

4123.0000

LSE

15:10:24

150

4125.0000

LSE

15:10:51

50

4125.0000

LSE

15:10:51

203

4125.0000

LSE

15:10:51

198

4124.5000

LSE

15:11:01

150

4124.5000

LSE

15:11:01

184

4124.0000

LSE

15:11:08

124

4124.0000

LSE

15:11:08

44

4124.0000

LSE

15:11:08

401

4123.0000

LSE

15:11:09

150

4122.5000

LSE

15:11:38

459

4127.0000

LSE

15:12:05

386

4127.0000

LSE

15:12:09

234

4126.5000

LSE

15:12:12

100

4126.5000

LSE

15:12:12

77

4126.5000

LSE

15:12:12

352

4126.0000

LSE

15:12:31

374

4125.5000

LSE

15:12:39

351

4126.5000

LSE

15:12:51

100

4127.0000

LSE

15:12:51

100

4127.0000

LSE

15:12:51

175

4126.0000

LSE

15:12:54

537

4130.5000

LSE

15:13:35

396

4128.5000

LSE

15:13:41

412

4130.5000

LSE

15:13:41

50

4128.5000

LSE

15:14:02

150

4128.5000

LSE

15:14:02

277

4128.0000

LSE

15:14:02

100

4130.0000

LSE

15:14:27

353

4130.5000

LSE

15:14:48

638

4130.5000

LSE

15:14:48

382

4130.5000

LSE

15:15:00

149

4131.0000

LSE

15:15:13

101

4131.0000

LSE

15:15:13

100

4131.0000

LSE

15:15:13

2

4131.0000

LSE

15:15:14

241

4131.0000

LSE

15:15:20

95

4131.0000

LSE

15:15:20

206

4131.5000

LSE

15:15:40

142

4131.5000

LSE

15:15:40

18

4134.5000

LSE

15:16:09

241

4133.5000

LSE

15:16:14

20

4133.5000

LSE

15:16:14

101

4133.5000

LSE

15:16:14

50

4134.5000

LSE

15:16:14

150

4134.5000

LSE

15:16:14

176

4134.5000

LSE

15:16:14

586

4134.5000

LSE

15:16:14

383

4132.0000

LSE

15:16:20

359

4131.0000

LSE

15:16:49

56

4130.5000

LSE

15:16:57

250

4130.5000

LSE

15:16:57

35

4130.5000

LSE

15:16:57

341

4130.5000

LSE

15:16:57

333

4131.0000

LSE

15:17:31

187

4131.0000

LSE

15:17:32

150

4131.0000

LSE

15:17:45

50

4131.0000

LSE

15:17:45

81

4131.0000

LSE

15:17:56

306

4131.0000

LSE

15:17:56

250

4133.5000

LSE

15:18:21

162

4133.5000

LSE

15:18:21

155

4135.0000

LSE

15:18:21

361

4134.0000

LSE

15:18:21

16

4135.0000

LSE

15:18:21

159

4134.5000

LSE

15:18:21

50

4134.5000

LSE

15:18:21

150

4134.5000

LSE

15:18:21

338

4132.5000

LSE

15:18:50

6

4132.5000

LSE

15:18:50

231

4132.5000

LSE

15:18:51

100

4132.5000

LSE

15:18:51

277

4131.0000

LSE

15:18:56

112

4131.0000

LSE

15:18:56

245

4130.5000

LSE

15:19:10

81

4130.5000

LSE

15:19:10

16

4130.5000

LSE

15:19:10

364

4131.5000

LSE

15:20:05

5

4131.5000

LSE

15:20:05

5

4131.0000

LSE

15:20:05

92

4131.0000

LSE

15:20:05

150

4131.0000

LSE

15:20:05

130

4131.0000

LSE

15:20:05

378

4132.0000

LSE

15:20:14

150

4131.5000

LSE

15:20:14

50

4131.5000

LSE

15:20:36

401

4131.5000

LSE

15:20:36

126

4132.0000

LSE

15:20:47

91

4132.0000

LSE

15:20:47

386

4133.0000

LSE

15:20:59

398

4133.0000

LSE

15:21:03

371

4132.0000

LSE

15:21:12

360

4132.5000

LSE

15:21:12

25

4131.0000

LSE

15:21:35

346

4131.0000

LSE

15:21:35

201

4131.0000

LSE

15:21:36

150

4131.0000

LSE

15:21:36

50

4131.0000

LSE

15:21:36

94

4130.5000

LSE

15:21:36

64

4132.0000

LSE

15:22:13

300

4132.0000

LSE

15:22:16

345

4131.5000

LSE

15:22:41

150

4132.5000

LSE

15:22:41

50

4132.5000

LSE

15:22:41

272

4132.0000

LSE

15:22:41

115

4132.0000

LSE

15:22:41

157

4132.0000

LSE

15:22:41

100

4132.0000

LSE

15:22:41

296

4131.0000

LSE

15:23:01

71

4131.0000

LSE

15:23:01

360

4133.5000

LSE

15:23:20

345

4134.0000

LSE

15:23:32

203

4134.0000

LSE

15:23:57

152

4134.0000

LSE

15:23:57

330

4134.5000

LSE

15:23:57

46

4134.5000

LSE

15:23:57

480

4134.5000

LSE

15:23:57

8

4134.0000

LSE

15:24:09

100

4134.0000

LSE

15:24:10

27

4134.0000

LSE

15:24:10

100

4134.0000

LSE

15:24:14

490

4134.5000

LSE

15:24:28

402

4132.5000

LSE

15:24:49

97

4133.5000

LSE

15:24:49

50

4133.5000

LSE

15:24:49

150

4133.5000

LSE

15:24:49

115

4133.5000

LSE

15:24:49

40

4130.5000

LSE

15:25:26

30

4131.0000

LSE

15:25:26

314

4131.0000

LSE

15:25:26

108

4131.0000

LSE

15:25:26

270

4130.5000

LSE

15:25:31

88

4130.5000

LSE

15:25:31

47

4130.5000

LSE

15:25:51

336

4130.5000

LSE

15:25:51

238

4130.5000

LSE

15:25:51

100

4130.5000

LSE

15:25:51

40

4130.5000

LSE

15:25:51

406

4129.0000

LSE

15:26:22

128

4128.5000

LSE

15:26:41

279

4128.5000

LSE

15:26:41

373

4128.0000

LSE

15:26:51

87

4127.5000

LSE

15:26:56

300

4127.5000

LSE

15:26:56

405

4128.0000

LSE

15:27:24

62

4128.0000

LSE

15:27:24

268

4127.5000

LSE

15:27:41

99

4127.5000

LSE

15:27:41

8

4126.5000

LSE

15:27:45

97

4126.5000

LSE

15:27:45

100

4126.5000

LSE

15:27:45

200

4126.5000

LSE

15:27:45

272

4125.0000

LSE

15:27:52

132

4125.0000

LSE

15:27:52

50

4125.5000

LSE

15:28:36

376

4125.5000

LSE

15:28:44

325

4125.5000

LSE

15:28:44

306

4125.0000

LSE

15:28:45

85

4126.0000

LSE

15:29:17

397

4126.0000

LSE

15:29:17

520

4125.5000

LSE

15:29:38

419

4124.5000

LSE

15:29:43

21

4124.5000

LSE

15:29:43

366

4124.0000

LSE

15:29:56

349

4123.5000

LSE

15:29:57

164

4124.5000

LSE

15:30:38

203

4124.5000

LSE

15:30:38

338

4124.5000

LSE

15:30:56

311

4124.5000

LSE

15:30:56

70

4124.0000

LSE

15:30:57

200

4124.0000

LSE

15:30:57

68

4124.0000

LSE

15:30:57

412

4125.0000

LSE

15:31:10

184

4125.5000

LSE

15:31:33

209

4125.5000

LSE

15:31:33

331

4125.5000

LSE

15:31:33

351

4128.5000

LSE

15:32:12

100

4128.5000

LSE

15:32:12

406

4129.0000

LSE

15:32:17

150

4129.0000

LSE

15:32:20

362

4128.5000

LSE

15:32:21

351

4129.5000

LSE

15:32:54

263

4129.0000

LSE

15:33:02

100

4129.0000

LSE

15:33:02

150

4129.5000

LSE

15:33:02

166

4129.5000

LSE

15:33:02

50

4129.5000

LSE

15:33:02

59

4129.5000

LSE

15:33:17

50

4129.5000

LSE

15:33:20

45

4129.5000

LSE

15:33:21

15

4129.5000

LSE

15:33:21

100

4129.5000

LSE

15:33:23

85

4129.5000

LSE

15:33:23

19

4129.5000

LSE

15:33:24

87

4129.5000

LSE

15:33:39

321

4129.5000

LSE

15:33:52

371

4130.5000

LSE

15:33:52

150

4130.5000

LSE

15:34:18

310

4130.5000

LSE

15:34:18

409

4129.5000

LSE

15:34:21

68

4129.0000

LSE

15:35:03

150

4129.5000

LSE

15:35:03

50

4129.5000

LSE

15:35:03

505

4129.0000

LSE

15:35:04

50

4129.0000

LSE

15:35:07

355

4130.0000

LSE

15:35:16

361

4128.5000

LSE

15:35:26

90

4129.0000

LSE

15:35:26

265

4129.0000

LSE

15:35:26

49

4131.5000

LSE

15:36:05

454

4131.5000

LSE

15:36:05

367

4131.0000

LSE

15:36:16

444

4131.5000

LSE

15:36:16

47

4131.5000

LSE

15:36:16

323

4134.5000

LSE

15:37:00

150

4134.5000

LSE

15:37:00

100

4134.5000

LSE

15:37:00

407

4135.5000

LSE

15:37:25

746

4135.5000

LSE

15:37:25

513

4136.5000

LSE

15:37:54

401

4135.5000

LSE

15:37:57

346

4134.0000

LSE

15:38:44

36

4134.0000

LSE

15:38:44

347

4135.5000

LSE

15:38:44

6

4135.5000

LSE

15:38:44

359

4134.5000

LSE

15:38:44

28

4134.5000

LSE

15:38:44

375

4134.5000

LSE

15:38:47

16

4134.0000

LSE

15:39:04

98

4134.0000

LSE

15:39:05

140

4134.0000

LSE

15:39:12

102

4134.0000

LSE

15:39:12

405

4134.0000

LSE

15:39:19

180

4133.0000

LSE

15:39:29

61

4133.0000

LSE

15:39:35

50

4133.0000

LSE

15:39:35

100

4133.0000

LSE

15:39:35

374

4134.0000

LSE

15:40:01

50

4135.5000

LSE

15:40:14

315

4135.5000

LSE

15:40:14

378

4134.5000

LSE

15:40:17

353

4134.0000

LSE

15:40:25

409

4133.5000

LSE

15:40:42

213

4133.5000

LSE

15:41:16

139

4134.0000

LSE

15:41:18

223

4134.0000

LSE

15:41:18

42

4134.0000

LSE

15:41:18

56

4133.0000

LSE

15:41:21

100

4133.0000

LSE

15:41:21

458

4133.0000

LSE

15:41:59

91

4133.0000

LSE

15:41:59

14

4133.0000

LSE

15:41:59

85

4133.0000

LSE

15:41:59

412

4133.0000

LSE

15:41:59

267

4132.5000

LSE

15:42:08

101

4132.5000

LSE

15:42:08

345

4132.5000

LSE

15:42:15

1

4132.5000

LSE

15:42:23

215

4134.0000

LSE

15:42:49

186

4134.0000

LSE

15:42:49

3

4134.0000

LSE

15:42:49

50

4133.5000

LSE

15:43:00

150

4133.5000

LSE

15:43:00

611

4133.5000

LSE

15:43:00

347

4130.5000

LSE

15:43:05

403

4132.5000

LSE

15:43:38

7

4133.0000

LSE

15:43:54

335

4133.0000

LSE

15:44:00

49

4133.0000

LSE

15:44:00

150

4133.5000

LSE

15:44:00

8

4133.5000

LSE

15:44:00

150

4133.5000

LSE

15:44:00

50

4133.5000

LSE

15:44:00

406

4133.0000

LSE

15:44:20

21

4134.5000

LSE

15:44:38

405

4135.0000

LSE

15:44:41

453

4134.5000

LSE

15:44:42

9

4134.5000

LSE

15:44:56

56

4134.5000

LSE

15:44:56

387

4135.5000

LSE

15:45:10

369

4136.0000

LSE

15:45:20

194

4136.0000

LSE

15:45:25

89

4136.0000

LSE

15:45:25

127

4135.5000

LSE

15:45:40

260

4135.5000

LSE

15:45:40

243

4135.5000

LSE

15:46:17

150

4135.5000

LSE

15:46:17

390

4135.5000

LSE

15:46:17

72

4135.0000

LSE

15:46:18

359

4134.5000

LSE

15:46:32

161

4135.0000

LSE

15:46:32

337

4135.0000

LSE

15:46:32

358

4136.5000

LSE

15:46:46

65

4137.0000

LSE

15:47:11

179

4137.0000

LSE

15:47:11

100

4137.0000

LSE

15:47:11

44

4137.0000

LSE

15:47:17

310

4137.0000

LSE

15:47:17

399

4136.5000

LSE

15:47:17

457

4138.5000

LSE

15:47:51

289

4138.0000

LSE

15:48:00

168

4138.0000

LSE

15:48:00

908

4138.5000

LSE

15:48:46

360

4139.0000

LSE

15:48:57

414

4138.0000

LSE

15:48:58

382

4137.0000

LSE

15:49:31

104

4138.0000

LSE

15:49:39

254

4138.0000

LSE

15:49:39

50

4138.0000

LSE

15:49:40

189

4138.0000

LSE

15:49:40

331

4137.5000

LSE

15:49:47

50

4137.0000

LSE

15:49:49

121

4137.0000

LSE

15:49:49

315

4135.0000

LSE

15:50:01

40

4135.0000

LSE

15:50:01

407

4136.0000

LSE

15:50:36

100

4136.0000

LSE

15:50:36

150

4136.0000

LSE

15:50:36

28

4136.0000

LSE

15:50:36

383

4135.0000

LSE

15:50:41

103

4135.0000

LSE

15:51:26

105

4135.0000

LSE

15:51:26

676

4135.0000

LSE

15:51:26

100

4134.5000

LSE

15:51:28

100

4134.5000

LSE

15:51:28

366

4135.5000

LSE

15:51:36

357

4134.5000

LSE

15:51:45

350

4135.0000

LSE

15:51:45

3

4135.0000

LSE

15:52:18

78

4135.0000

LSE

15:52:18

262

4135.0000

LSE

15:52:19

408

4134.5000

LSE

15:52:35

395

4135.0000

LSE

15:52:40

57

4136.0000

LSE

15:52:40

100

4135.5000

LSE

15:52:45

100

4136.5000

LSE

15:52:45

230

4135.5000

LSE

15:52:47

1

4135.0000

LSE

15:53:10

339

4135.0000

LSE

15:53:10

363

4135.5000

LSE

15:53:28

511

4135.0000

LSE

15:53:29

396

4134.0000

LSE

15:53:50

183

4133.5000

LSE

15:53:58

150

4133.5000

LSE

15:53:58

50

4133.5000

LSE

15:53:58

81

4135.5000

LSE

15:54:31

500

4135.5000

LSE

15:54:31

1

4136.0000

LSE

15:54:48

404

4137.5000

LSE

15:55:07

473

4137.5000

LSE

15:55:07

348

4137.5000

LSE

15:55:07

279

4136.5000

LSE

15:55:14

125

4136.5000

LSE

15:55:14

412

4136.5000

LSE

15:55:46

150

4137.0000

LSE

15:55:46

504

4137.0000

LSE

15:55:46

934

4137.5000

LSE

15:56:29

367

4137.0000

LSE

15:56:38

385

4136.5000

LSE

15:56:54

356

4137.5000

LSE

15:57:04

412

4137.0000

LSE

15:57:08

40

4137.5000

LSE

15:57:26

40

4137.5000

LSE

15:57:26

20

4137.5000

LSE

15:57:26

80

4137.5000

LSE

15:57:26

301

4138.0000

LSE

15:57:29

102

4138.0000

LSE

15:57:29

154

4137.5000

LSE

15:57:31

367

4138.0000

LSE

15:57:50

29

4138.0000

LSE

15:57:50

114

4137.0000

LSE

15:58:00

255

4137.0000

LSE

15:58:00

394

4137.0000

LSE

15:58:04

359

4136.0000

LSE

15:58:22

395

4136.5000

LSE

15:58:46

212

4137.0000

LSE

15:58:52

190

4137.0000

LSE

15:58:52

405

4136.5000

LSE

15:58:56

50

4136.0000

LSE

15:59:14

184

4136.0000

LSE

15:59:20

150

4136.0000

LSE

15:59:25

224

4136.0000

LSE

15:59:25

43

4136.0000

LSE

15:59:25

354

4135.5000

LSE

15:59:43

434

4136.0000

LSE

16:00:00

953

4137.5000

LSE

16:00:31

25

4138.0000

LSE

16:00:38

382

4138.0000

LSE

16:00:40

401

4137.5000

LSE

16:00:47

50

4138.0000

LSE

16:00:47

150

4138.0000

LSE

16:00:47

244

4137.0000

LSE

16:01:05

340

4139.0000

LSE

16:01:16

400

4138.0000

LSE

16:01:19

140

4139.0000

LSE

16:01:38

271

4139.5000

LSE

16:01:38

410

4138.5000

LSE

16:01:49

597

4139.0000

LSE

16:02:13

50

4138.5000

LSE

16:02:17

1

4138.0000

LSE

16:02:25

109

4138.0000

LSE

16:02:25

100

4138.0000

LSE

16:02:25

100

4138.0000

LSE

16:02:25

100

4138.0000

LSE

16:02:25

50

4138.0000

LSE

16:02:28

309

4138.0000

LSE

16:02:29

390

4137.5000

LSE

16:03:01

170

4137.5000

LSE

16:03:01

187

4137.5000

LSE

16:03:01

196

4137.5000

LSE

16:03:01

354

4138.5000

LSE

16:03:11

72

4138.5000

LSE

16:03:16

131

4138.5000

LSE

16:03:16

204

4138.5000

LSE

16:03:16

412

4139.0000

LSE

16:03:38

50

4139.5000

LSE

16:03:38

400

4139.5000

LSE

16:03:38

69

4139.0000

LSE

16:04:01

309

4140.0000

LSE

16:04:08

50

4141.0000

LSE

16:04:08

150

4141.0000

LSE

16:04:08

198

4141.0000

LSE

16:04:08

100

4139.5000

LSE

16:04:14

248

4138.5000

LSE

16:04:39

389

4139.5000

LSE

16:04:51

518

4139.5000

LSE

16:04:51

430

4139.5000

LSE

16:05:04

331

4139.0000

LSE

16:05:13

84

4140.0000

LSE

16:05:41

388

4140.0000

LSE

16:05:41

31

4140.0000

LSE

16:05:41

209

4140.0000

LSE

16:05:41

100

4140.0000

LSE

16:05:42

309

4140.0000

LSE

16:05:59

91

4140.5000

LSE

16:06:14

203

4140.5000

LSE

16:06:14

150

4140.5000

LSE

16:06:14

50

4140.5000

LSE

16:06:14

25

4141.0000

LSE

16:06:18

150

4142.0000

LSE

16:06:24

138

4142.0000

LSE

16:06:24

50

4142.0000

LSE

16:06:24

205

4140.5000

LSE

16:06:35

194

4140.5000

LSE

16:06:35

337

4141.0000

LSE

16:06:35

372

4140.0000

LSE

16:07:00

390

4139.5000

LSE

16:07:02

23

4139.5000

LSE

16:07:02

68

4139.0000

LSE

16:07:13

603

4140.0000

LSE

16:07:37

150

4140.0000

LSE

16:07:43

100

4140.0000

LSE

16:07:43

100

4139.5000

LSE

16:07:43

100

4139.5000

LSE

16:07:43

331

4140.0000

LSE

16:07:43

345

4139.0000

LSE

16:08:06

382

4140.0000

LSE

16:08:06

400

4137.5000

LSE

16:09:07

1334

4138.5000

LSE

16:09:07

43

4138.5000

LSE

16:09:07

50

4138.5000

LSE

16:09:07

335

4139.0000

LSE

16:09:30

391

4138.5000

LSE

16:10:04

1072

4139.5000

LSE

16:10:16

161

4138.5000

LSE

16:10:17

231

4138.5000

LSE

16:10:17

391

4139.0000

LSE

16:10:41

337

4138.5000

LSE

16:10:44

245

4140.0000

LSE

16:11:05

113

4140.0000

LSE

16:11:05

50

4140.0000

LSE

16:11:05

355

4140.5000

LSE

16:11:21

4

4140.5000

LSE

16:11:21

126

4140.5000

LSE

16:11:21

184

4140.0000

LSE

16:11:25

4

4140.5000

LSE

16:11:29

375

4140.0000

LSE

16:11:37

389

4141.0000

LSE

16:11:37

9

4141.0000

LSE

16:11:37

44

4138.5000

LSE

16:11:54

91

4138.5000

LSE

16:11:54

277

4138.5000

LSE

16:11:54

393

4139.0000

LSE

16:12:16

1

4139.0000

LSE

16:12:51

78

4139.0000

LSE

16:12:51

71

4139.0000

LSE

16:12:51

220

4139.0000

LSE

16:12:53

314

4139.0000

LSE

16:12:53

34

4139.0000

LSE

16:12:53

268

4139.0000

LSE

16:12:53

392

4139.0000

LSE

16:12:53

20

4139.0000

LSE

16:13:04

374

4139.0000

LSE

16:13:04

399

4139.5000

LSE

16:13:19

297

4139.5000

LSE

16:13:31

108

4139.5000

LSE

16:13:31

230

4139.5000

LSE

16:13:51

333

4139.5000

LSE

16:13:51

379

4140.0000

LSE

16:14:01

332

4139.5000

LSE

16:14:06

500

4139.5000

LSE

16:14:45

400

4139.5000

LSE

16:14:45

92

4139.5000

LSE

16:14:45

394

4140.0000

LSE

16:14:56

388

4139.5000

LSE

16:15:03

419

4140.0000

LSE

16:15:16

409

4139.5000

LSE

16:15:20

372

4140.5000

LSE

16:15:34

403

4141.5000

LSE

16:15:44

336

4139.5000

LSE

16:15:57

67

4139.5000

LSE

16:16:18

434

4139.5000

LSE

16:16:18

100

4139.5000

LSE

16:16:18

186

4140.0000

LSE

16:16:25

163

4140.0000

LSE

16:16:25

122

4139.5000

LSE

16:16:28

252

4139.5000

LSE

16:16:28

359

4139.0000

LSE

16:16:43

392

4138.5000

LSE

16:16:54

5

4139.0000

LSE

16:17:06

316

4139.5000

LSE

16:17:11

60

4139.5000

LSE

16:17:11

344

4139.0000

LSE

16:17:33

561

4139.5000

LSE

16:17:38

365

4139.5000

LSE

16:17:43

85

4140.5000

LSE

16:17:52

265

4140.5000

LSE

16:17:52

100

4140.5000

LSE

16:17:54

100

4140.5000

LSE

16:17:54

200

4140.0000

LSE

16:18:04

150

4140.5000

LSE

16:18:04

50

4140.5000

LSE

16:18:04

78

4140.5000

LSE

16:18:04

461

4139.5000

LSE

16:18:25

472

4140.5000

LSE

16:18:40

378

4141.5000

LSE

16:18:46

150

4142.0000

LSE

16:19:01

490

4142.0000

LSE

16:19:01

300

4141.5000

LSE

16:19:16

380

4141.0000

LSE

16:19:17

118

4142.0000

LSE

16:19:31

150

4142.0000

LSE

16:19:31

32

4142.0000

LSE

16:19:31

50

4142.0000

LSE

16:19:31

6

4142.0000

LSE

16:19:31

199

4142.0000

LSE

16:19:51

362

4142.0000

LSE

16:19:51

370

4142.0000

LSE

16:19:51

17

4142.5000

LSE

16:20:12

163

4143.0000

LSE

16:20:14

185

4143.0000

LSE

16:20:14

163

4143.0000

LSE

16:20:14

394

4142.0000

LSE

16:20:21

411

4142.0000

LSE

16:20:46

753

4142.0000

LSE

16:20:46

484

4141.5000

LSE

16:21:02

100

4142.0000

LSE

16:21:05

100

4142.0000

LSE

16:21:05

92

4142.0000

LSE

16:21:05

321

4142.5000

LSE

16:21:25

170

4142.5000

LSE

16:21:25

183

4142.5000

LSE

16:21:30

253

4142.5000

LSE

16:21:41

1

4143.0000

LSE

16:21:41

394

4143.0000

LSE

16:21:41

514

4143.0000

LSE

16:21:41

790

4143.0000

LSE

16:22:37

447

4143.0000

LSE

16:22:37

100

4143.0000

LSE

16:22:37

100

4143.0000

LSE

16:22:37

122

4143.0000

LSE

16:22:37

100

4143.0000

LSE

16:22:37

107

4143.0000

LSE

16:22:37

11

4143.0000

LSE

16:22:37

191

4143.0000

LSE

16:22:42

350

4143.0000

LSE

16:22:42

51

4142.0000

LSE

16:22:48

361

4142.0000

LSE

16:22:48

368

4140.5000

LSE

16:23:09

447

4141.0000

LSE

16:23:21

48

4141.0000

LSE

16:23:21

344

4140.5000

LSE

16:23:23

332

4140.0000

LSE

16:23:32

365

4139.5000

LSE

16:23:36

309

4140.0000

LSE

16:23:43

384

4140.5000

LSE

16:23:59

1038

4139.5000

LSE

16:24:37

50

4139.5000

LSE

16:24:37

398

4139.5000

LSE

16:24:37

357

4139.5000

LSE

16:24:41

621

4139.0000

LSE

16:24:59

300

4138.0000

LSE

16:25:09

369

4138.0000

LSE

16:25:09

75

4138.0000

LSE

16:25:13

13

4138.5000

LSE

16:25:28

118

4138.5000

LSE

16:25:28

80

4138.5000

LSE

16:25:29

79

4139.0000

LSE

16:25:30

150

4139.0000

LSE

16:25:30

308

4139.0000

LSE

16:25:30

128

4138.5000

LSE

16:25:30

408

4138.5000

LSE

16:25:31

238

4138.5000

LSE

16:25:46

150

4138.5000

LSE

16:25:46

632

4138.5000

LSE

16:25:46

390

4137.5000

LSE

16:26:00

78

4137.5000

LSE

16:26:00

178

4138.0000

LSE

16:26:19

395

4137.5000

LSE

16:26:19

86

4138.5000

LSE

16:26:33

309

4138.5000

LSE

16:26:33

1173

4138.5000

LSE

16:26:33

92

4137.5000

LSE

16:26:40

150

4137.5000

LSE

16:26:40

135

4137.5000

LSE

16:26:40

91

4138.5000

LSE

16:26:53

397

4138.5000

LSE

16:26:56

319

4138.5000

LSE

16:26:56

47

4139.5000

LSE

16:27:24

309

4139.5000

LSE

16:27:24

1113

4139.5000

LSE

16:27:24

150

4139.5000

LSE

16:27:24

61

4139.5000

LSE

16:27:24

425

4140.0000

LSE

16:27:31

379

4139.5000

LSE

16:27:36

821

4141.0000

LSE

16:27:52

6

4141.0000

LSE

16:27:52

78

4141.0000

LSE

16:27:52

141

4140.0000

LSE

16:28:07

772

4140.0000

LSE

16:28:07

374

4139.0000

LSE

16:28:13

158

4139.5000

LSE

16:28:20

7

4139.5000

LSE

16:28:20

89

4140.5000

LSE

16:28:22

387

4141.0000

LSE

16:28:25

448

4141.0000

LSE

16:28:37

70

4141.0000

LSE

16:28:37

181

4141.0000

LSE

16:28:37

429

4144.0000

LSE

16:29:00

131

4144.0000

LSE

16:29:00

22

4144.0000

LSE

16:29:00

317

4144.0000

LSE

16:29:00

398

4144.0000

LSE

16:29:00

403

4144.5000

LSE

16:29:10

408

4145.0000

LSE

16:29:11

624

4144.5000

LSE

16:29:26

18

4144.5000

LSE

16:29:26

310

4146.5000

LSE

16:29:32

66

4146.5000

LSE

16:29:32

435

4146.5000

LSE

16:29:51

96

4147.5000

LSE

16:29:55

100

4147.5000

LSE

16:29:55

338

4044.0000

Turquoise

08:07:29

315

4051.5000

Turquoise

08:08:57

16

4051.5000

Turquoise

08:08:57

389

4060.0000

Turquoise

08:10:02

5

4059.5000

Turquoise

08:10:25

134

4068.0000

Turquoise

08:11:11

211

4068.0000

Turquoise

08:11:11

195

4068.5000

Turquoise

08:12:13

104

4068.5000

Turquoise

08:12:13

317

4072.0000

Turquoise

08:12:54

355

4072.0000

Turquoise

08:13:47

328

4073.5000

Turquoise

08:15:28

81

4074.0000

Turquoise

08:17:23

265

4074.0000

Turquoise

08:17:31

56

4073.0000

Turquoise

08:18:51

85

4073.0000

Turquoise

08:18:51

198

4073.0000

Turquoise

08:18:51

6

4074.0000

Turquoise

08:20:21

133

4074.0000

Turquoise

08:20:23

152

4074.0000

Turquoise

08:20:23

310

4080.0000

Turquoise

08:22:39

304

4081.0000

Turquoise

08:24:19

24

4081.5000

Turquoise

08:25:46

24

4081.5000

Turquoise

08:25:46

130

4081.5000

Turquoise

08:25:46

128

4081.5000

Turquoise

08:25:46

24

4081.5000

Turquoise

08:25:46

267

4086.0000

Turquoise

08:29:15

72

4086.0000

Turquoise

08:29:15

317

4083.0000

Turquoise

08:30:15

78

4080.5000

Turquoise

08:32:22

66

4080.5000

Turquoise

08:32:22

160

4080.5000

Turquoise

08:32:22

46

4080.0000

Turquoise

08:34:35

12

4080.0000

Turquoise

08:34:35

144

4080.0000

Turquoise

08:34:35

8

4080.0000

Turquoise

08:34:35

138

4080.0000

Turquoise

08:34:37

14

4077.0000

Turquoise

08:37:18

58

4077.0000

Turquoise

08:37:18

257

4077.0000

Turquoise

08:37:18

297

4082.5000

Turquoise

08:39:12

8

4082.5000

Turquoise

08:39:12

24

4086.0000

Turquoise

08:41:19

18

4086.0000

Turquoise

08:41:19

345

4085.0000

Turquoise

08:42:17

338

4086.5000

Turquoise

08:44:46

295

4080.5000

Turquoise

08:47:44

344

4087.5000

Turquoise

08:51:48

141

4089.0000

Turquoise

08:52:31

151

4089.0000

Turquoise

08:52:31

351

4087.0000

Turquoise

08:55:15

53

4090.5000

Turquoise

08:58:35

191

4090.5000

Turquoise

08:58:36

49

4090.5000

Turquoise

08:58:36

25

4090.5000

Turquoise

08:58:36

300

4088.5000

Turquoise

09:00:24

16

4086.5000

Turquoise

09:02:21

283

4086.5000

Turquoise

09:02:21

338

4085.5000

Turquoise

09:05:03

326

4090.5000

Turquoise

09:07:46

342

4094.0000

Turquoise

09:09:37

327

4097.5000

Turquoise

09:14:10

318

4099.5000

Turquoise

09:16:44

234

4100.0000

Turquoise

09:19:16

103

4100.0000

Turquoise

09:19:16

136

4097.5000

Turquoise

09:22:59

145

4097.5000

Turquoise

09:22:59

7

4097.5000

Turquoise

09:22:59

8

4094.0000

Turquoise

09:24:51

11

4094.0000

Turquoise

09:24:51

71

4094.0000

Turquoise

09:24:51

6

4094.0000

Turquoise

09:24:51

196

4094.0000

Turquoise

09:24:51

7

4094.0000

Turquoise

09:26:06

45

4091.0000

Turquoise

09:27:11

9

4091.0000

Turquoise

09:27:11

116

4091.0000

Turquoise

09:27:11

36

4091.0000

Turquoise

09:27:11

81

4091.0000

Turquoise

09:27:11

198

4091.5000

Turquoise

09:30:57

124

4091.5000

Turquoise

09:30:57

352

4093.5000

Turquoise

09:32:23

87

4093.0000

Turquoise

09:35:17

245

4093.0000

Turquoise

09:35:17

242

4093.5000

Turquoise

09:37:53

82

4093.5000

Turquoise

09:37:53

325

4094.0000

Turquoise

09:41:39

296

4091.5000

Turquoise

09:44:28

323

4090.0000

Turquoise

09:48:04

309

4087.0000

Turquoise

09:50:28

312

4083.5000

Turquoise

09:54:01

304

4090.0000

Turquoise

09:57:23

326

4084.5000

Turquoise

10:00:03

16

4084.5000

Turquoise

10:00:06

36

4084.5000

Turquoise

10:05:11

16

4084.5000

Turquoise

10:05:11

186

4084.5000

Turquoise

10:05:17

23

4084.5000

Turquoise

10:05:17

36

4084.5000

Turquoise

10:05:17

8

4084.5000

Turquoise

10:05:17

284

4084.5000

Turquoise

10:06:49

329

4086.5000

Turquoise

10:10:04

111

4081.0000

Turquoise

10:14:24

40

4081.0000

Turquoise

10:14:24

123

4081.0000

Turquoise

10:14:24

29

4081.0000

Turquoise

10:14:24

29

4081.0000

Turquoise

10:14:24

306

4080.0000

Turquoise

10:18:50

313

4080.5000

Turquoise

10:20:27

307

4075.5000

Turquoise

10:24:23

57

4076.5000

Turquoise

10:28:21

36

4076.5000

Turquoise

10:28:24

136

4076.5000

Turquoise

10:28:24

77

4076.5000

Turquoise

10:28:24

307

4082.5000

Turquoise

10:31:49

72

4081.5000

Turquoise

10:33:49

66

4081.5000

Turquoise

10:33:49

165

4081.5000

Turquoise

10:33:49

13

4081.5000

Turquoise

10:33:49

327

4083.5000

Turquoise

10:37:19

157

4084.5000

Turquoise

10:41:36

171

4084.5000

Turquoise

10:41:36

300

4086.5000

Turquoise

10:45:28

9

4086.5000

Turquoise

10:45:28

230

4089.0000

Turquoise

10:48:40

112

4089.0000

Turquoise

10:48:50

257

4086.5000

Turquoise

10:52:57

79

4086.5000

Turquoise

10:52:57

90

4088.5000

Turquoise

10:57:36

304

4088.0000

Turquoise

10:57:58

50

4087.0000

Turquoise

11:01:28

52

4087.0000

Turquoise

11:01:28

31

4087.0000

Turquoise

11:01:36

86

4087.0000

Turquoise

11:01:51

84

4087.0000

Turquoise

11:01:51

7

4087.0000

Turquoise

11:01:51

159

4090.0000

Turquoise

11:05:11

150

4090.0000

Turquoise

11:05:11

100

4088.5000

Turquoise

11:07:29

100

4088.5000

Turquoise

11:07:29

78

4088.5000

Turquoise

11:10:53

38

4089.0000

Turquoise

11:10:59

324

4089.5000

Turquoise

11:11:16

321

4096.0000

Turquoise

11:16:44

327

4096.0000

Turquoise

11:19:53

331

4098.5000

Turquoise

11:23:46

30

4099.0000

Turquoise

11:29:05

209

4099.0000

Turquoise

11:29:05

96

4099.0000

Turquoise

11:29:05

20

4099.5000

Turquoise

11:32:27

333

4099.5000

Turquoise

11:32:27

317

4102.0000

Turquoise

11:36:48

301

4104.0000

Turquoise

11:42:50

340

4105.5000

Turquoise

11:45:11

38

4108.5000

Turquoise

11:48:44

305

4108.5000

Turquoise

11:48:44

340

4107.0000

Turquoise

11:53:15

338

4110.0000

Turquoise

11:57:41

315

4108.5000

Turquoise

12:00:19

100

4109.0000

Turquoise

12:03:28

3

4109.0000

Turquoise

12:03:28

21

4110.0000

Turquoise

12:04:39

105

4110.0000

Turquoise

12:04:39

21

4110.0000

Turquoise

12:04:39

103

4110.0000

Turquoise

12:04:39

70

4110.0000

Turquoise

12:04:39

22

4109.5000

Turquoise

12:10:13

268

4109.5000

Turquoise

12:10:13

307

4107.5000

Turquoise

12:11:16

289

4109.0000

Turquoise

12:20:10

293

4109.5000

Turquoise

12:20:10

11

4109.5000

Turquoise

12:20:10

58

4109.0000

Turquoise

12:20:16

287

4111.0000

Turquoise

12:25:00

310

4110.5000

Turquoise

12:29:08

310

4111.5000

Turquoise

12:31:50

285

4111.5000

Turquoise

12:37:33

330

4110.5000

Turquoise

12:41:23

51

4103.5000

Turquoise

12:45:51

79

4103.5000

Turquoise

12:45:51

186

4103.5000

Turquoise

12:45:51

329

4102.5000

Turquoise

12:49:00

136

4107.5000

Turquoise

12:55:26

150

4107.5000

Turquoise

12:55:26

16

4107.5000

Turquoise

12:55:26

291

4107.5000

Turquoise

12:57:06

335

4108.0000

Turquoise

13:01:10

323

4101.5000

Turquoise

13:04:01

152

4098.0000

Turquoise

13:10:16

165

4098.0000

Turquoise

13:10:16

174

4099.5000

Turquoise

13:12:01

90

4099.5000

Turquoise

13:12:01

62

4099.5000

Turquoise

13:12:01

295

4099.0000

Turquoise

13:16:28

81

4098.5000

Turquoise

13:19:06

230

4098.5000

Turquoise

13:19:06

5

4094.0000

Turquoise

13:22:38

124

4094.0000

Turquoise

13:22:38

23

4094.0000

Turquoise

13:22:38

199

4094.0000

Turquoise

13:23:08

282

4092.0000

Turquoise

13:27:22

37

4092.0000

Turquoise

13:27:22

299

4096.0000

Turquoise

13:30:16

317

4098.0000

Turquoise

13:34:35

330

4100.0000

Turquoise

13:36:35

330

4098.5000

Turquoise

13:39:35

78

4094.5000

Turquoise

13:43:40

46

4094.5000

Turquoise

13:43:40

9

4094.5000

Turquoise

13:43:40

67

4094.5000

Turquoise

13:43:40

131

4094.5000

Turquoise

13:43:40

21

4094.5000

Turquoise

13:43:40

24

4094.5000

Turquoise

13:47:59

328

4094.5000

Turquoise

13:47:59

343

4095.5000

Turquoise

13:52:28

27

4095.5000

Turquoise

13:52:28

334

4094.5000

Turquoise

13:53:04

79

4097.5000

Turquoise

13:58:40

265

4097.5000

Turquoise

13:58:40

317

4097.5000

Turquoise

14:00:36

1

4097.5000

Turquoise

14:00:38

301

4100.5000

Turquoise

14:03:32

184

4101.5000

Turquoise

14:05:38

110

4101.5000

Turquoise

14:05:38

100

4102.5000

Turquoise

14:08:54

123

4103.5000

Turquoise

14:10:07

20

4103.5000

Turquoise

14:10:07

9

4103.5000

Turquoise

14:10:07

342

4104.0000

Turquoise

14:10:34

22

4108.0000

Turquoise

14:13:40

200

4108.0000

Turquoise

14:13:40

74

4108.0000

Turquoise

14:13:40

13

4108.0000

Turquoise

14:13:40

31

4108.0000

Turquoise

14:13:40

241

4108.0000

Turquoise

14:17:00

91

4108.0000

Turquoise

14:17:00

9

4108.0000

Turquoise

14:17:00

350

4109.0000

Turquoise

14:19:08

302

4112.5000

Turquoise

14:23:36

314

4112.5000

Turquoise

14:26:00

346

4112.5000

Turquoise

14:27:32

287

4109.5000

Turquoise

14:29:57

344

4109.5000

Turquoise

14:30:32

66

4108.0000

Turquoise

14:32:14

232

4108.0000

Turquoise

14:32:14

271

4105.0000

Turquoise

14:32:55

26

4105.0000

Turquoise

14:32:55

12

4105.0000

Turquoise

14:32:55

12

4105.0000

Turquoise

14:32:55

1

4104.5000

Turquoise

14:34:26

332

4104.5000

Turquoise

14:34:26

354

4104.5000

Turquoise

14:34:26

324

4112.5000

Turquoise

14:36:52

100

4107.0000

Turquoise

14:37:35

100

4107.0000

Turquoise

14:37:35

100

4107.0000

Turquoise

14:37:35

13

4107.0000

Turquoise

14:37:39

325

4101.5000

Turquoise

14:39:09

212

4103.5000

Turquoise

14:40:41

40

4103.5000

Turquoise

14:40:41

63

4103.5000

Turquoise

14:40:41

289

4105.0000

Turquoise

14:42:17

339

4102.0000

Turquoise

14:43:48

297

4104.5000

Turquoise

14:45:50

297

4109.0000

Turquoise

14:47:29

80

4111.5000

Turquoise

14:48:23

209

4111.5000

Turquoise

14:48:23

302

4115.0000

Turquoise

14:49:57

295

4118.0000

Turquoise

14:50:58

338

4118.5000

Turquoise

14:52:41

295

4119.0000

Turquoise

14:54:28

61

4116.5000

Turquoise

14:55:15

226

4116.5000

Turquoise

14:55:15

297

4119.5000

Turquoise

14:56:53

302

4119.5000

Turquoise

14:58:17

46

4119.5000

Turquoise

14:58:17

285

4122.5000

Turquoise

15:00:21

332

4124.0000

Turquoise

15:02:00

148

4128.0000

Turquoise

15:03:54

142

4128.0000

Turquoise

15:03:54

63

4128.5000

Turquoise

15:05:13

298

4129.5000

Turquoise

15:05:48

100

4128.0000

Turquoise

15:07:01

249

4128.0000

Turquoise

15:07:04

334

4125.5000

Turquoise

15:09:27

86

4124.0000

Turquoise

15:11:08

102

4124.0000

Turquoise

15:11:08

100

4124.0000

Turquoise

15:11:08

293

4129.5000

Turquoise

15:13:41

100

4130.0000

Turquoise

15:15:00

60

4131.0000

Turquoise

15:15:23

280

4131.0000

Turquoise

15:15:23

240

4132.5000

Turquoise

15:16:18

92

4132.5000

Turquoise

15:16:18

100

4134.0000

Turquoise

15:18:21

88

4133.5000

Turquoise

15:18:21

11

4133.5000

Turquoise

15:18:21

208

4133.5000

Turquoise

15:18:21

298

4131.5000

Turquoise

15:20:36

105

4132.0000

Turquoise

15:22:41

26

4132.0000

Turquoise

15:22:41

179

4132.0000

Turquoise

15:22:41

304

4134.5000

Turquoise

15:23:57

82

4130.5000

Turquoise

15:25:26

36

4130.5000

Turquoise

15:25:31

163

4130.5000

Turquoise

15:25:31

18

4130.5000

Turquoise

15:25:31

2

4130.5000

Turquoise

15:25:51

321

4127.5000

Turquoise

15:26:56

6

4124.5000

Turquoise

15:28:57

24

4124.5000

Turquoise

15:28:57

97

4124.5000

Turquoise

15:28:57

290

4125.5000

Turquoise

15:29:38

284

4124.5000

Turquoise

15:31:10

309

4129.5000

Turquoise

15:33:00

286

4130.0000

Turquoise

15:34:20

97

4128.5000

Turquoise

15:35:26

30

4128.5000

Turquoise

15:35:27

323

4131.5000

Turquoise

15:36:16

331

4136.5000

Turquoise

15:37:54

292

4134.5000

Turquoise

15:40:25

9

4133.0000

Turquoise

15:41:21

122

4133.0000

Turquoise

15:41:21

21

4133.0000

Turquoise

15:41:21

190

4133.0000

Turquoise

15:41:59

288

4133.0000

Turquoise

15:43:01

17

4134.5000

Turquoise

15:44:37

97

4134.0000

Turquoise

15:44:42

100

4134.0000

Turquoise

15:44:43

23

4134.0000

Turquoise

15:44:49

339

4135.5000

Turquoise

15:46:17

311

4138.0000

Turquoise

15:48:00

302

4137.5000

Turquoise

15:49:47

331

4135.0000

Turquoise

15:51:45

148

4134.5000

Turquoise

15:52:35

144

4134.5000

Turquoise

15:52:38

347

4137.5000

Turquoise

15:55:07

176

4136.0000

Turquoise

15:55:46

61

4136.0000

Turquoise

15:55:46

102

4136.0000

Turquoise

15:55:46

349

4137.0000

Turquoise

15:57:08

36

4136.0000

Turquoise

15:59:01

48

4136.0000

Turquoise

15:59:01

71

4136.0000

Turquoise

15:59:01

81

4136.0000

Turquoise

15:59:01

69

4136.0000

Turquoise

15:59:01

48

4136.0000

Turquoise

15:59:14

322

4136.5000

Turquoise

16:00:48

333

4137.5000

Turquoise

16:02:29

1

4139.5000

Turquoise

16:03:38

338

4139.5000

Turquoise

16:03:38

331

4140.5000

Turquoise

16:06:35

60

4140.5000

Turquoise

16:06:35

99

4140.5000

Turquoise

16:06:35

91

4140.5000

Turquoise

16:06:35

293

4139.0000

Turquoise

16:08:06

102

4138.5000

Turquoise

16:10:04

19

4138.5000

Turquoise

16:10:04

187

4138.5000

Turquoise

16:10:04

333

4139.0000

Turquoise

16:11:00

74

4139.0000

Turquoise

16:13:36

42

4139.0000

Turquoise

16:13:36

286

4140.0000

Turquoise

16:14:01

233

4139.0000

Turquoise

16:14:06

352

4141.0000

Turquoise

16:15:46

355

4138.5000

Turquoise

16:16:54

323

4142.0000

Turquoise

16:19:01

338

4141.5000

Turquoise

16:19:56

221

4143.5000

Turquoise

16:21:37

119

4143.5000

Turquoise

16:21:37

334

4143.0000

Turquoise

16:22:42

100

4140.0000

Turquoise

16:23:33

336

4140.0000

Turquoise

16:24:28

402

4138.5000

Turquoise

16:25:46

1

4136.5000

Turquoise

16:25:50

192

4136.5000

Turquoise

16:25:50

92

4136.5000

Turquoise

16:25:50

331

4138.0000

Turquoise

16:27:01

600

4140.5000

Turquoise

16:27:52

64

4139.5000

Turquoise

16:28:13

102

4139.5000

Turquoise

16:28:13

123

4139.5000

Turquoise

16:28:13

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSGZGZNVFLGMZM
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJBell logo

Related Charts

Unilever PLC (ULVR)

+13.50p (+0.34%)
delayed 18:10PM