Transaction in Own Shares

RNS Number : 9170L
Unilever PLC
15 September 2021
 

15 September 2021

 

 

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

 

 

 

Ordinary Shares

 

 

Date of purchases:

 

15 September 2021

Number of ordinary shares purchased:

 

915,447

Highest price paid per share:

 

GBp 4,014.0000

Lowest price paid per share:

 

GBp 3,976.5000

Volume weighted average price paid per share:

 

GBp 3,989.1477

 

 

 

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 20 August 2021, as announced on that date.

 

 

 

Following the purchase of these shares, Unilever holds 40,462,979 of its ordinary shares in treasury and has 2,588,780,793 ordinary shares in issue (excluding treasury shares).

 

 

 

Aggregated information

 

 

 

 

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,989.3822

529,588

BATS

3,988.7100

221,862

Chi-X

3,988.6614

125,065

Turquoise

3,990.0149

38,932

 

 

 

 

 

 

 

Media Enquires:

 

 

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

 

 

 

 

Transaction details

 

 

 

 

 

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

 

Quantity

 Price

LastMkt

ExecutionTime

396

4,005.00

BATE

08:05:02

187

4,005.00

BATE

08:05:02

499

4,004.00

BATE

08:05:12

394

4,003.00

BATE

08:05:17

449

4,002.50

BATE

08:07:13

383

4,003.50

BATE

08:08:18

62

4,003.00

BATE

08:09:31

22

4,003.00

BATE

08:09:31

43

4,003.00

BATE

08:09:31

120

4,009.50

BATE

08:10:44

484

4,013.50

BATE

08:11:17

281

4,014.00

BATE

08:11:17

83

4,013.50

BATE

08:11:17

382

4,012.50

BATE

08:11:26

64

4,012.50

BATE

08:11:26

17

4,012.50

BATE

08:11:26

25

4,012.50

BATE

08:11:26

19

4,012.50

BATE

08:11:26

21

4,012.50

BATE

08:11:26

83

4,012.50

BATE

08:11:26

148

4,012.50

BATE

08:11:26

43

4,012.50

BATE

08:11:26

59

4,012.50

BATE

08:11:26

31

4,012.50

BATE

08:11:26

43

4,012.50

BATE

08:11:26

18

4,012.50

BATE

08:11:26

20

4,012.50

BATE

08:11:26

20

4,012.50

BATE

08:11:26

250

4,012.50

BATE

08:11:26

151

4,007.00

BATE

08:12:33

63

4,007.00

BATE

08:12:33

14

4,007.00

BATE

08:12:33

215

4,007.00

BATE

08:12:33

447

4,006.50

BATE

08:14:06

38

4,006.00

BATE

08:15:17

25

4,006.00

BATE

08:15:17

24

4,006.00

BATE

08:15:17

201

4,006.00

BATE

08:15:17

23

4,006.00

BATE

08:15:17

56

4,006.00

BATE

08:15:17

429

4,006.00

BATE

08:15:18

74

4,006.00

BATE

08:15:18

90

4,007.50

BATE

08:16:23

29

4,007.50

BATE

08:16:23

65

4,007.50

BATE

08:16:23

20

4,007.50

BATE

08:16:23

133

4,007.50

BATE

08:16:23

26

4,007.50

BATE

08:16:23

8

4,007.50

BATE

08:16:23

441

4,007.00

BATE

08:18:20

140

4006.0000

BATE

08:18:28

233

4006.0000

BATE

08:18:28

15

4006.0000

BATE

08:18:28

188

4005.0000

BATE

08:19:08

250

4005.0000

BATE

08:19:08

313

4006.5000

BATE

08:21:06

114

4006.5000

BATE

08:21:06

85

4005.0000

BATE

08:21:15

250

4005.0000

BATE

08:21:18

45

4005.0000

BATE

08:21:18

174

4001.0000

BATE

08:24:07

119

4001.0000

BATE

08:24:07

131

4001.0000

BATE

08:24:07

21

4001.0000

BATE

08:24:07

423

4000.0000

BATE

08:24:15

83

4000.0000

BATE

08:27:30

195

4000.5000

BATE

08:27:30

203

4000.5000

BATE

08:27:30

17

4000.5000

BATE

08:27:30

91

3999.5000

BATE

08:27:32

110

3999.5000

BATE

08:27:32

210

3999.5000

BATE

08:27:32

230

4002.5000

BATE

08:30:37

16

4002.5000

BATE

08:30:37

96

4002.5000

BATE

08:30:37

19

4002.5000

BATE

08:30:37

28

4002.5000

BATE

08:30:37

24

4002.5000

BATE

08:30:37

399

4002.0000

BATE

08:30:41

1

4002.0000

BATE

08:30:41

44

4002.0000

BATE

08:32:40

63

4002.0000

BATE

08:32:40

300

4002.0000

BATE

08:32:40

55

4002.0000

BATE

08:32:40

435

4002.5000

BATE

08:34:05

165

4002.5000

BATE

08:35:18

44

4002.5000

BATE

08:35:18

65

4002.5000

BATE

08:35:18

176

4002.5000

BATE

08:35:29

400

4004.0000

BATE

08:37:50

189

4002.0000

BATE

08:39:53

111

4002.0000

BATE

08:39:53

103

4002.0000

BATE

08:39:53

374

4002.0000

BATE

08:42:04

25

4002.5000

BATE

08:42:04

23

4002.5000

BATE

08:42:04

15

4002.5000

BATE

08:42:04

36

4002.5000

BATE

08:42:04

21

4002.5000

BATE

08:42:04

15

4005.0000

BATE

08:44:00

200

4006.0000

BATE

08:44:40

124

4006.0000

BATE

08:44:44

83

4006.0000

BATE

08:44:44

22

4004.0000

BATE

08:45:01

63

4007.5000

BATE

08:45:55

205

4007.5000

BATE

08:45:55

151

4007.5000

BATE

08:45:58

31

4006.0000

BATE

08:47:32

47

4006.0000

BATE

08:47:32

151

4006.0000

BATE

08:47:32

170

4006.0000

BATE

08:47:32

63

4002.0000

BATE

08:48:46

396

4004.0000

BATE

08:50:05

63

4004.5000

BATE

08:52:33

394

4004.5000

BATE

08:53:06

387

4002.0000

BATE

08:54:59

63

4000.0000

BATE

08:56:32

15

4000.0000

BATE

08:56:43

119

4000.0000

BATE

08:56:43

187

4000.0000

BATE

08:56:43

63

3998.5000

BATE

08:57:42

310

3998.5000

BATE

08:57:48

55

3999.0000

BATE

09:00:47

54

3999.0000

BATE

09:00:47

342

3999.0000

BATE

09:00:47

45

3999.5000

BATE

09:02:18

54

3999.5000

BATE

09:02:18

183

3999.5000

BATE

09:02:18

120

3999.5000

BATE

09:02:18

2

3999.5000

BATE

09:02:19

448

3999.5000

BATE

09:03:47

306

4003.5000

BATE

09:06:21

130

4003.5000

BATE

09:06:21

139

4001.5000

BATE

09:08:02

248

4001.5000

BATE

09:08:02

60

3999.5000

BATE

09:09:16

153

3999.5000

BATE

09:09:16

101

3999.5000

BATE

09:09:16

64

3999.5000

BATE

09:09:16

41

4003.0000

BATE

09:13:30

18

4003.0000

BATE

09:13:30

22

4003.0000

BATE

09:13:30

19

4003.0000

BATE

09:13:30

20

4003.0000

BATE

09:13:30

18

4003.0000

BATE

09:13:30

327

4003.0000

BATE

09:13:30

180

4003.0000

BATE

09:13:55

250

4003.0000

BATE

09:13:55

427

4000.0000

BATE

09:15:35

206

4002.0000

BATE

09:18:51

11

4002.0000

BATE

09:18:51

214

4002.0000

BATE

09:19:00

109

4002.0000

BATE

09:22:52

242

4002.0000

BATE

09:22:52

43

4002.0000

BATE

09:22:52

432

4001.5000

BATE

09:23:02

15

4003.0000

BATE

09:28:47

27

4003.0000

BATE

09:28:47

40

4003.0000

BATE

09:28:47

18

4003.0000

BATE

09:28:47

333

4003.0000

BATE

09:28:47

84

4004.0000

BATE

09:29:22

166

4004.0000

BATE

09:29:22

264

4004.0000

BATE

09:29:22

91

4004.0000

BATE

09:29:32

250

4004.0000

BATE

09:29:32

313

4004.0000

BATE

09:32:20

63

4004.0000

BATE

09:32:20

315

4003.5000

BATE

09:33:43

51

4003.5000

BATE

09:33:43

24

4003.5000

BATE

09:33:43

17

4003.5000

BATE

09:33:43

67

4003.5000

BATE

09:35:17

204

4003.5000

BATE

09:35:17

22

4003.5000

BATE

09:35:17

166

4003.5000

BATE

09:35:17

225

4003.0000

BATE

09:36:39

222

4003.0000

BATE

09:36:39

50

4002.5000

BATE

09:40:10

100

4002.5000

BATE

09:40:10

30

4002.5000

BATE

09:40:10

236

4002.5000

BATE

09:40:10

118

4002.5000

BATE

09:40:10

103

4003.0000

BATE

09:43:03

50

4003.0000

BATE

09:43:03

103

4003.0000

BATE

09:43:03

146

4003.0000

BATE

09:43:03

397

4003.0000

BATE

09:43:56

452

4004.0000

BATE

09:47:26

409

4001.5000

BATE

09:48:32

440

4001.5000

BATE

09:52:00

218

4002.0000

BATE

09:54:52

206

4002.0000

BATE

09:54:52

235

4004.0000

BATE

09:59:00

111

4004.0000

BATE

09:59:00

422

4004.0000

BATE

09:59:09

79

4004.0000

BATE

09:59:09

458

4002.5000

BATE

10:00:39

27

4005.0000

BATE

10:06:29

362

4005.0000

BATE

10:06:29

157

4007.0000

BATE

10:09:14

247

4007.0000

BATE

10:09:14

5

4006.5000

BATE

10:09:22

414

4006.5000

BATE

10:09:22

206

4006.5000

BATE

10:11:46

251

4006.5000

BATE

10:11:46

192

4005.5000

BATE

10:14:05

114

4005.5000

BATE

10:14:05

28

4005.5000

BATE

10:14:05

45

4005.5000

BATE

10:14:05

15

4005.5000

BATE

10:14:05

362

4005.0000

BATE

10:17:33

71

4005.0000

BATE

10:17:33

19

4005.0000

BATE

10:17:33

455

4004.0000

BATE

10:20:03

302

4002.5000

BATE

10:22:24

234

4003.5000

BATE

10:23:33

226

4003.5000

BATE

10:23:33

64

4006.0000

BATE

10:26:03

328

4006.0000

BATE

10:26:52

20

4008.0000

BATE

10:29:42

98

4008.0000

BATE

10:29:42

115

4008.0000

BATE

10:29:42

81

4008.0000

BATE

10:29:45

119

4008.0000

BATE

10:29:45

272

4007.5000

BATE

10:31:01

13

4007.5000

BATE

10:31:01

92

4007.5000

BATE

10:31:01

124

4010.5000

BATE

10:33:06

29

4010.5000

BATE

10:33:06

98

4010.5000

BATE

10:33:06

203

4010.5000

BATE

10:33:13

450

4010.5000

BATE

10:37:35

83

4011.0000

BATE

10:38:48

103

4011.0000

BATE

10:38:48

80

4011.0000

BATE

10:38:48

131

4011.0000

BATE

10:38:48

147

4009.5000

BATE

10:40:29

220

4009.5000

BATE

10:40:29

70

4009.5000

BATE

10:40:29

447

4010.5000

BATE

10:44:13

225

4009.0000

BATE

10:46:45

134

4009.0000

BATE

10:46:45

55

4009.0000

BATE

10:46:45

18

4009.0000

BATE

10:49:31

374

4009.0000

BATE

10:49:31

41

4009.0000

BATE

10:49:31

278

4010.0000

BATE

10:53:28

91

4010.0000

BATE

10:53:28

20

4010.0000

BATE

10:53:28

20

4010.0000

BATE

10:53:28

94

4009.5000

BATE

10:53:54

19

4009.5000

BATE

10:53:54

58

4009.5000

BATE

10:53:54

20

4009.5000

BATE

10:54:14

232

4009.5000

BATE

10:54:14

273

4006.5000

BATE

10:56:34

48

4006.5000

BATE

10:56:34

269

4008.5000

BATE

10:59:28

162

4008.5000

BATE

10:59:28

57

4004.5000

BATE

11:02:39

51

4005.5000

BATE

11:03:44

137

4005.5000

BATE

11:03:44

250

4005.5000

BATE

11:03:44

231

4005.0000

BATE

11:06:15

17

4005.0000

BATE

11:06:15

38

4005.0000

BATE

11:06:29

52

4005.0000

BATE

11:06:29

30

4005.0000

BATE

11:06:29

61

4005.0000

BATE

11:06:29

54

4004.5000

BATE

11:06:56

339

4004.5000

BATE

11:06:56

36

4006.0000

BATE

11:10:17

9

4006.0000

BATE

11:10:17

147

4006.0000

BATE

11:10:17

178

4006.0000

BATE

11:10:17

90

4006.0000

BATE

11:10:17

131

4003.0000

BATE

11:14:11

189

4003.0000

BATE

11:14:11

95

4003.0000

BATE

11:14:11

162

4002.5000

BATE

11:15:49

192

4002.5000

BATE

11:16:28

19

4002.5000

BATE

11:16:28

415

4001.0000

BATE

11:17:38

15

4001.0000

BATE

11:17:58

373

3999.5000

BATE

11:21:22

70

3999.5000

BATE

11:21:22

67

4001.0000

BATE

11:23:42

196

4001.0000

BATE

11:23:42

137

4001.0000

BATE

11:23:42

170

4001.5000

BATE

11:27:41

270

4001.5000

BATE

11:27:41

214

4001.0000

BATE

11:31:20

9

4001.0000

BATE

11:31:20

135

4001.0000

BATE

11:31:20

40

4001.0000

BATE

11:31:20

240

3998.5000

BATE

11:32:27

156

3998.5000

BATE

11:32:27

235

3996.0000

BATE

11:36:39

13

3996.0000

BATE

11:36:39

183

3996.0000

BATE

11:37:13

16

3996.0000

BATE

11:37:13

418

3995.5000

BATE

11:39:16

18

3995.5000

BATE

11:39:16

113

3994.0000

BATE

11:41:01

105

3994.0000

BATE

11:41:01

163

3994.0000

BATE

11:41:01

144

3995.0000

BATE

11:45:19

55

3995.0000

BATE

11:45:19

51

3995.0000

BATE

11:45:19

26

3995.0000

BATE

11:45:19

19

3995.0000

BATE

11:45:19

66

3995.0000

BATE

11:45:19

462

3996.0000

BATE

11:46:20

44

3995.0000

BATE

11:47:11

16

3995.0000

BATE

11:47:11

375

3995.5000

BATE

11:50:52

119

3994.0000

BATE

11:52:40

1

3994.0000

BATE

11:52:40

245

3994.0000

BATE

11:52:40

78

3994.0000

BATE

11:52:40

322

3993.0000

BATE

11:56:49

105

3993.0000

BATE

11:57:26

453

3993.0000

BATE

11:57:26

259

3992.5000

BATE

11:57:30

182

3992.5000

BATE

11:57:30

38

3992.5000

BATE

11:57:30

28

3992.5000

BATE

11:57:30

350

3992.5000

BATE

11:57:30

112

3991.0000

BATE

11:59:50

262

3991.0000

BATE

11:59:50

63

3993.5000

BATE

12:01:55

29

3993.5000

BATE

12:01:55

164

3993.5000

BATE

12:01:55

54

3993.5000

BATE

12:01:55

439

3993.5000

BATE

12:01:59

3

3993.5000

BATE

12:01:59

96

3993.5000

BATE

12:01:59

440

3991.5000

BATE

12:04:09

442

3991.5000

BATE

12:05:06

252

3992.5000

BATE

12:07:53

209

3992.5000

BATE

12:07:53

179

3993.0000

BATE

12:09:05

225

3993.0000

BATE

12:09:05

20

3993.0000

BATE

12:09:05

416

3991.5000

BATE

12:09:59

194

3992.0000

BATE

12:16:56

37

3992.0000

BATE

12:16:56

67

3992.0000

BATE

12:17:10

4

3992.0000

BATE

12:17:47

13

3993.0000

BATE

12:18:19

40

3993.0000

BATE

12:18:28

129

3993.0000

BATE

12:18:28

111

3993.0000

BATE

12:18:29

420

3994.0000

BATE

12:22:31

196

3994.0000

BATE

12:22:31

304

3994.0000

BATE

12:22:31

223

3994.0000

BATE

12:22:31

25

3994.0000

BATE

12:22:31

123

3994.5000

BATE

12:22:31

45

3994.5000

BATE

12:22:31

401

3994.5000

BATE

12:23:15

43

3994.5000

BATE

12:23:15

395

3994.5000

BATE

12:23:15

70

3994.5000

BATE

12:27:26

91

3994.5000

BATE

12:27:26

210

3994.5000

BATE

12:27:26

102

3994.5000

BATE

12:27:26

28

3994.5000

BATE

12:27:26

53

3994.5000

BATE

12:27:26

25

3994.5000

BATE

12:27:26

40

3994.5000

BATE

12:27:26

270

3994.5000

BATE

12:27:26

144

3993.5000

BATE

12:27:29

295

3993.5000

BATE

12:27:29

195

3992.0000

BATE

12:28:32

225

3992.0000

BATE

12:28:32

24

3990.5000

BATE

12:31:46

144

3990.5000

BATE

12:31:46

264

3990.5000

BATE

12:31:46

395

3989.0000

BATE

12:32:44

304

3990.0000

BATE

12:34:44

74

3990.0000

BATE

12:34:44

11

3990.0000

BATE

12:34:44

220

3990.5000

BATE

12:36:48

28

3990.5000

BATE

12:36:48

388

3990.5000

BATE

12:36:48

66

3990.5000

BATE

12:36:48

129

3990.5000

BATE

12:37:03

220

3989.5000

BATE

12:40:00

28

3989.5000

BATE

12:40:00

450

3990.5000

BATE

12:41:12

310

3990.5000

BATE

12:41:12

96

3990.5000

BATE

12:41:12

47

3990.5000

BATE

12:41:12

226

3987.0000

BATE

12:45:03

224

3987.0000

BATE

12:45:03

411

3985.0000

BATE

12:47:33

406

3985.0000

BATE

12:47:33

39

3987.5000

BATE

12:52:36

249

3987.5000

BATE

12:52:36

140

3987.5000

BATE

12:52:36

224

3987.5000

BATE

12:52:36

168

3987.5000

BATE

12:52:36

321

3987.5000

BATE

12:52:36

77

3987.5000

BATE

12:52:36

418

3987.5000

BATE

12:55:00

19

3985.5000

BATE

12:57:03

41

3985.5000

BATE

12:57:03

58

3985.5000

BATE

12:57:03

306

3985.5000

BATE

12:57:03

386

3986.0000

BATE

12:59:01

430

3985.5000

BATE

12:59:20

384

3985.0000

BATE

13:02:24

395

3985.0000

BATE

13:02:24

146

3984.0000

BATE

13:04:43

133

3984.0000

BATE

13:04:43

132

3984.0000

BATE

13:04:43

452

3984.0000

BATE

13:07:46

220

3984.0000

BATE

13:07:46

31

3984.0000

BATE

13:07:46

131

3984.0000

BATE

13:07:46

394

3984.5000

BATE

13:12:34

334

3984.5000

BATE

13:12:34

19

3984.5000

BATE

13:12:34

20

3984.5000

BATE

13:12:34

14

3984.5000

BATE

13:12:34

97

3984.0000

BATE

13:12:38

260

3984.0000

BATE

13:12:38

15

3984.0000

BATE

13:12:38

303

3983.5000

BATE

13:15:35

452

3984.0000

BATE

13:17:23

421

3984.0000

BATE

13:17:23

376

3984.0000

BATE

13:17:23

266

3983.5000

BATE

13:18:54

60

3983.5000

BATE

13:18:54

12

3983.5000

BATE

13:18:54

111

3983.5000

BATE

13:18:54

92

3983.0000

BATE

13:20:11

88

3983.0000

BATE

13:20:11

61

3983.0000

BATE

13:20:17

238

3983.0000

BATE

13:20:17

160

3983.0000

BATE

13:20:17

184

3983.0000

BATE

13:20:17

54

3983.0000

BATE

13:20:17

14

3983.0000

BATE

13:20:17

372

3984.0000

BATE

13:22:08

415

3983.5000

BATE

13:24:02

436

3983.5000

BATE

13:24:02

266

3983.0000

BATE

13:25:29

109

3983.0000

BATE

13:25:29

195

3984.0000

BATE

13:27:54

458

3984.0000

BATE

13:27:54

248

3984.0000

BATE

13:27:54

12

3984.5000

BATE

13:29:17

205

3984.5000

BATE

13:29:17

193

3984.5000

BATE

13:29:17

427

3984.5000

BATE

13:29:22

304

3983.5000

BATE

13:29:57

116

3983.5000

BATE

13:29:57

390

3984.0000

BATE

13:32:00

83

3984.0000

BATE

13:32:00

226

3984.0000

BATE

13:32:00

88

3984.0000

BATE

13:32:00

142

3983.5000

BATE

13:32:42

141

3983.5000

BATE

13:32:42

159

3983.5000

BATE

13:32:42

204

3985.5000

BATE

13:35:15

148

3985.5000

BATE

13:35:15

34

3985.5000

BATE

13:35:15

31

3985.5000

BATE

13:35:15

460

3985.5000

BATE

13:35:15

389

3985.5000

BATE

13:35:15

455

3985.0000

BATE

13:35:48

47

3985.0000

BATE

13:35:48

201

3985.0000

BATE

13:35:48

30

3985.0000

BATE

13:35:48

89

3985.0000

BATE

13:35:48

19

3985.0000

BATE

13:35:48

25

3985.0000

BATE

13:35:48

85

3985.0000

BATE

13:39:06

247

3985.0000

BATE

13:39:06

100

3985.0000

BATE

13:39:07

78

3985.0000

BATE

13:39:07

14

3985.0000

BATE

13:39:07

88

3985.5000

BATE

13:40:23

109

3985.5000

BATE

13:40:23

320

3985.5000

BATE

13:40:23

317

3985.5000

BATE

13:40:23

426

3984.5000

BATE

13:42:36

394

3984.5000

BATE

13:42:36

80

3984.5000

BATE

13:42:36

53

3984.5000

BATE

13:42:36

243

3984.5000

BATE

13:42:36

144

3985.0000

BATE

13:42:36

93

3985.0000

BATE

13:42:36

437

3987.0000

BATE

13:46:33

440

3987.0000

BATE

13:46:33

6

3987.0000

BATE

13:46:33

195

3987.0000

BATE

13:46:33

251

3987.0000

BATE

13:46:33

223

3987.0000

BATE

13:47:21

147

3987.0000

BATE

13:47:21

209

3989.0000

BATE

13:48:22

50

3989.0000

BATE

13:48:22

103

3989.0000

BATE

13:48:22

50

3989.0000

BATE

13:48:22

171

3989.0000

BATE

13:48:22

240

3989.0000

BATE

13:48:22

45

3989.0000

BATE

13:48:22

392

3989.0000

BATE

13:48:57

343

3994.5000

BATE

13:52:26

107

3994.5000

BATE

13:52:26

415

3994.5000

BATE

13:52:26

130

3994.0000

BATE

13:52:58

15

3994.0000

BATE

13:52:58

103

3994.0000

BATE

13:52:58

160

3994.0000

BATE

13:52:58

10

3994.5000

BATE

13:54:50

155

3994.5000

BATE

13:54:50

23

3994.5000

BATE

13:54:50

377

3994.5000

BATE

13:55:11

46

3994.5000

BATE

13:55:11

150

3994.5000

BATE

13:55:11

52

3994.5000

BATE

13:55:11

415

3990.0000

BATE

13:56:08

448

3990.0000

BATE

13:56:08

408

3989.5000

BATE

13:57:32

377

3989.5000

BATE

13:57:32

29

3989.0000

BATE

13:58:00

36

3989.0000

BATE

13:58:00

148

3989.0000

BATE

13:58:00

457

3990.5000

BATE

13:59:17

240

3990.5000

BATE

13:59:17

141

3990.5000

BATE

13:59:17

8

3990.5000

BATE

13:59:17

189

3990.0000

BATE

13:59:32

71

3990.0000

BATE

13:59:32

98

3990.0000

BATE

13:59:32

79

3990.0000

BATE

13:59:32

204

3991.0000

BATE

14:01:58

437

3992.5000

BATE

14:02:50

156

3992.5000

BATE

14:02:50

290

3992.5000

BATE

14:02:50

116

3993.5000

BATE

14:04:26

14

3993.5000

BATE

14:04:26

421

3993.5000

BATE

14:04:43

313

3993.5000

BATE

14:04:43

22

3992.5000

BATE

14:05:51

175

3992.5000

BATE

14:05:51

253

3992.5000

BATE

14:05:51

87

3994.5000

BATE

14:10:26

287

3994.5000

BATE

14:10:26

213

3994.5000

BATE

14:10:26

248

3994.5000

BATE

14:10:26

456

3994.0000

BATE

14:11:01

421

3994.0000

BATE

14:11:01

151

3992.5000

BATE

14:12:32

271

3992.5000

BATE

14:12:32

377

3992.5000

BATE

14:12:32

385

3992.0000

BATE

14:15:18

231

3991.5000

BATE

14:15:50

196

3991.5000

BATE

14:15:50

234

3992.5000

BATE

14:18:01

168

3992.5000

BATE

14:18:01

286

3992.0000

BATE

14:20:59

151

3992.0000

BATE

14:20:59

149

3992.0000

BATE

14:20:59

199

3992.0000

BATE

14:20:59

49

3992.0000

BATE

14:20:59

81

3992.5000

BATE

14:22:09

291

3992.5000

BATE

14:22:09

209

3992.5000

BATE

14:22:09

147

3992.5000

BATE

14:22:09

45

3992.5000

BATE

14:22:09

17

3992.5000

BATE

14:22:09

215

3993.5000

BATE

14:23:52

36

3993.5000

BATE

14:23:52

196

3993.5000

BATE

14:23:52

443

3995.0000

BATE

14:26:00

274

3995.0000

BATE

14:26:00

28

3995.0000

BATE

14:26:00

148

3995.0000

BATE

14:26:00

176

3993.0000

BATE

14:27:41

32

3993.0000

BATE

14:27:41

25

3993.0000

BATE

14:27:41

139

3993.0000

BATE

14:27:41

455

3993.0000

BATE

14:27:43

448

3993.0000

BATE

14:27:43

21

3993.0000

BATE

14:27:43

100

3991.0000

BATE

14:30:09

49

3991.0000

BATE

14:30:09

50

3991.0000

BATE

14:30:09

58

3991.0000

BATE

14:30:09

2

3991.0000

BATE

14:30:09

135

3990.5000

BATE

14:30:09

33

3990.5000

BATE

14:30:09

41

3990.5000

BATE

14:30:09

132

3990.5000

BATE

14:30:09

404

3993.0000

BATE

14:30:28

412

3992.0000

BATE

14:30:29

319

3992.0000

BATE

14:30:29

98

3992.0000

BATE

14:30:29

45

3995.5000

BATE

14:34:00

50

3995.5000

BATE

14:34:00

72

3995.5000

BATE

14:34:00

24

3995.5000

BATE

14:34:00

13

3995.0000

BATE

14:34:00

30

3994.5000

BATE

14:34:01

24

3994.5000

BATE

14:34:01

221

3994.5000

BATE

14:34:01

510

3994.5000

BATE

14:34:01

150

3994.5000

BATE

14:34:01

405

3994.5000

BATE

14:34:01

232

3994.0000

BATE

14:34:15

63

3994.0000

BATE

14:34:15

9

3994.0000

BATE

14:34:25

420

3994.5000

BATE

14:34:25

37

3993.0000

BATE

14:35:00

55

3993.0000

BATE

14:35:00

370

3993.0000

BATE

14:35:00

397

3993.0000

BATE

14:35:00

63

3993.5000

BATE

14:35:00

500

3993.5000

BATE

14:35:00

373

3994.5000

BATE

14:35:00

201

3994.0000

BATE

14:35:00

390

3990.5000

BATE

14:36:45

377

3990.5000

BATE

14:36:45

39

3991.0000

BATE

14:38:27

63

3990.5000

BATE

14:38:27

407

3990.5000

BATE

14:38:27

63

3990.0000

BATE

14:38:32

437

3990.0000

BATE

14:38:32

120

3990.5000

BATE

14:38:32

693

3990.5000

BATE

14:38:32

674

3990.5000

BATE

14:38:32

54

3990.0000

BATE

14:38:33

194

3990.0000

BATE

14:38:33

324

3990.0000

BATE

14:38:33

71

3990.0000

BATE

14:38:33

129

3990.0000

BATE

14:38:33

92

3990.0000

BATE

14:38:33

224

3990.0000

BATE

14:38:33

108

3990.0000

BATE

14:38:33

200

3990.0000

BATE

14:38:33

103

3990.0000

BATE

14:38:33

374

3990.0000

BATE

14:38:33

404

3990.0000

BATE

14:38:33

309

3990.0000

BATE

14:38:33

69

3990.0000

BATE

14:38:33

353

3990.0000

BATE

14:38:33

60

3987.5000

BATE

14:38:34

40

3987.5000

BATE

14:38:34

39

3987.5000

BATE

14:38:34

20

3987.5000

BATE

14:38:34

19

3987.5000

BATE

14:38:34

126

3987.5000

BATE

14:38:34

11

3989.0000

BATE

14:38:34

40

3989.0000

BATE

14:38:34

60

3989.5000

BATE

14:38:34

40

3989.5000

BATE

14:38:34

505

3989.0000

BATE

14:38:34

38

3989.0000

BATE

14:38:34

397

3990.0000

BATE

14:38:34

474

3990.0000

BATE

14:38:34

378

3990.0000

BATE

14:38:34

457

3990.0000

BATE

14:38:34

590

3990.0000

BATE

14:38:34

588

3990.0000

BATE

14:38:34

586

3990.0000

BATE

14:38:34

496

3990.0000

BATE

14:38:34

297

3990.0000

BATE

14:38:34

383

3990.0000

BATE

14:38:34

402

3990.0000

BATE

14:38:34

245

3990.0000

BATE

14:38:34

470

3990.0000

BATE

14:38:34

66

3990.0000

BATE

14:38:34

143

3990.0000

BATE

14:38:34

100

3990.0000

BATE

14:38:34

100

3990.0000

BATE

14:38:34

12

3990.0000

BATE

14:38:34

88

3990.0000

BATE

14:38:34

100

3990.0000

BATE

14:38:34

164

3987.5000

BATE

14:38:40

14

3986.5000

BATE

14:39:06

76

3986.5000

BATE

14:39:06

84

3986.5000

BATE

14:39:08

230

3986.5000

BATE

14:39:12

222

3983.5000

BATE

14:40:07

177

3983.5000

BATE

14:40:07

449

3982.5000

BATE

14:40:25

371

3982.5000

BATE

14:40:25

183

3983.5000

BATE

14:41:26

65

3983.5000

BATE

14:41:26

514

3985.5000

BATE

14:43:05

411

3985.5000

BATE

14:43:05

142

3985.5000

BATE

14:43:05

248

3985.5000

BATE

14:43:05

34

3985.5000

BATE

14:44:16

396

3986.0000

BATE

14:44:16

33

3985.5000

BATE

14:44:16

163

3985.5000

BATE

14:44:16

462

3986.0000

BATE

14:44:16

64

3985.0000

BATE

14:44:17

438

3985.5000

BATE

14:44:17

455

3985.5000

BATE

14:44:17

227

3985.5000

BATE

14:44:17

128

3985.5000

BATE

14:45:04

41

3985.5000

BATE

14:45:04

40

3985.5000

BATE

14:45:04

25

3985.5000

BATE

14:45:04

131

3985.5000

BATE

14:45:04

11

3985.5000

BATE

14:45:04

25

3983.5000

BATE

14:45:20

151

3983.5000

BATE

14:45:20

72

3983.5000

BATE

14:45:20

379

3984.0000

BATE

14:45:34

50

3983.5000

BATE

14:46:22

136

3983.5000

BATE

14:46:22

62

3983.5000

BATE

14:46:22

238

3984.0000

BATE

14:47:01

280

3984.0000

BATE

14:47:01

453

3984.0000

BATE

14:47:01

136

3984.0000

BATE

14:47:01

38

3985.0000

BATE

14:47:58

148

3985.0000

BATE

14:47:58

62

3985.0000

BATE

14:47:58

422

3985.0000

BATE

14:48:21

396

3985.0000

BATE

14:48:21

155

3985.0000

BATE

14:48:21

234

3987.0000

BATE

14:49:37

220

3989.0000

BATE

14:50:32

18

3989.0000

BATE

14:50:32

462

3989.0000

BATE

14:50:32

209

3989.0000

BATE

14:50:32

164

3989.0000

BATE

14:50:32

164

3989.0000

BATE

14:50:32

200

3987.5000

BATE

14:51:23

55

3987.5000

BATE

14:51:23

84

3987.5000

BATE

14:51:23

384

3988.0000

BATE

14:51:23

37

3988.0000

BATE

14:51:23

429

3988.5000

BATE

14:51:23

408

3988.5000

BATE

14:51:23

444

3988.5000

BATE

14:51:23

50

3987.5000

BATE

14:51:25

65

3983.5000

BATE

14:52:02

24

3983.5000

BATE

14:52:02

159

3983.5000

BATE

14:52:02

21

3983.5000

BATE

14:52:02

85

3983.5000

BATE

14:52:04

28

3983.5000

BATE

14:52:04

387

3985.0000

BATE

14:52:56

393

3985.0000

BATE

14:52:56

358

3988.0000

BATE

14:54:42

438

3988.0000

BATE

14:54:42

23

3988.0000

BATE

14:54:42

187

3988.0000

BATE

14:54:42

19

3988.0000

BATE

14:54:42

229

3988.0000

BATE

14:54:42

49

3989.0000

BATE

14:56:03

82

3989.0000

BATE

14:56:03

120

3989.0000

BATE

14:56:03

60

3989.0000

BATE

14:56:03

101

3989.0000

BATE

14:56:03

199

3989.0000

BATE

14:56:03

120

3989.0000

BATE

14:56:03

15

3989.0000

BATE

14:56:03

67

3989.0000

BATE

14:56:03

14

3989.0000

BATE

14:56:03

20

3989.0000

BATE

14:56:03

441

3990.0000

BATE

14:56:03

451

3990.0000

BATE

14:56:03

448

3990.0000

BATE

14:56:03

83

3987.5000

BATE

14:57:46

218

3987.5000

BATE

14:57:46

159

3987.5000

BATE

14:57:46

438

3987.5000

BATE

14:57:46

381

3987.5000

BATE

14:57:46

175

3985.5000

BATE

14:58:21

35

3985.5000

BATE

14:58:21

38

3985.5000

BATE

14:58:21

133

3986.5000

BATE

14:59:19

400

3986.5000

BATE

14:59:19

30

3986.5000

BATE

14:59:19

276

3986.5000

BATE

14:59:19

25

3986.0000

BATE

15:00:18

187

3986.0000

BATE

15:00:18

160

3986.0000

BATE

15:00:18

21

3986.0000

BATE

15:00:18

52

3986.0000

BATE

15:00:18

440

3985.5000

BATE

15:00:21

433

3985.5000

BATE

15:00:21

383

3985.5000

BATE

15:00:21

193

3984.0000

BATE

15:01:40

231

3984.0000

BATE

15:01:40

17

3984.0000

BATE

15:01:40

57

3984.0000

BATE

15:03:09

240

3982.5000

BATE

15:03:11

183

3982.5000

BATE

15:03:11

67

3982.5000

BATE

15:03:11

15

3982.5000

BATE

15:03:11

233

3982.5000

BATE

15:03:11

76

3982.5000

BATE

15:03:11

382

3983.5000

BATE

15:03:11

409

3983.5000

BATE

15:03:11

80

3983.5000

BATE

15:03:11

316

3983.5000

BATE

15:03:11

388

3984.0000

BATE

15:05:22

461

3984.0000

BATE

15:05:22

405

3984.0000

BATE

15:05:22

406

3984.5000

BATE

15:06:50

461

3984.5000

BATE

15:06:50

231

3984.5000

BATE

15:06:50

173

3984.5000

BATE

15:06:50

20

3984.0000

BATE

15:07:24

392

3984.0000

BATE

15:07:24

454

3984.0000

BATE

15:07:24

164

3982.5000

BATE

15:08:02

1

3982.5000

BATE

15:08:08

113

3982.5000

BATE

15:08:08

182

3982.5000

BATE

15:08:08

198

3982.5000

BATE

15:08:08

46

3982.5000

BATE

15:08:08

221

3982.5000

BATE

15:08:08

216

3982.0000

BATE

15:08:48

73

3982.0000

BATE

15:08:48

130

3982.0000

BATE

15:08:48

165

3981.5000

BATE

15:08:52

35

3981.5000

BATE

15:08:52

246

3981.5000

BATE

15:08:52

375

3981.5000

BATE

15:10:20

422

3981.5000

BATE

15:10:20

206

3981.5000

BATE

15:10:20

178

3981.5000

BATE

15:10:20

25

3981.5000

BATE

15:10:20

45

3981.5000

BATE

15:10:20

236

3979.0000

BATE

15:12:08

12

3979.0000

BATE

15:12:08

191

3980.5000

BATE

15:13:12

374

3980.5000

BATE

15:13:12

409

3980.5000

BATE

15:13:12

239

3980.5000

BATE

15:13:12

27

3980.5000

BATE

15:13:12

214

3979.5000

BATE

15:13:17

384

3979.5000

BATE

15:13:24

384

3979.5000

BATE

15:13:24

233

3979.5000

BATE

15:13:24

410

3981.5000

BATE

15:15:01

48

3981.5000

BATE

15:15:01

446

3981.5000

BATE

15:15:01

6

3981.5000

BATE

15:15:01

421

3981.5000

BATE

15:15:01

461

3980.5000

BATE

15:15:10

399

3980.5000

BATE

15:15:10

35

3978.5000

BATE

15:17:19

174

3978.5000

BATE

15:17:19

209

3978.5000

BATE

15:17:19

456

3978.5000

BATE

15:17:19

431

3978.5000

BATE

15:17:19

437

3978.0000

BATE

15:18:17

209

3978.0000

BATE

15:18:17

106

3978.0000

BATE

15:18:17

139

3978.0000

BATE

15:18:17

82

3977.5000

BATE

15:18:29

202

3977.5000

BATE

15:18:30

294

3982.0000

BATE

15:20:29

149

3982.0000

BATE

15:20:29

404

3982.0000

BATE

15:20:29

19

3982.5000

BATE

15:20:29

55

3982.5000

BATE

15:20:29

367

3982.5000

BATE

15:20:29

439

3982.5000

BATE

15:20:29

420

3981.5000

BATE

15:20:40

409

3979.5000

BATE

15:21:33

78

3979.5000

BATE

15:21:33

343

3979.5000

BATE

15:21:33

12

3980.0000

BATE

15:23:21

100

3981.5000

BATE

15:23:42

110

3981.5000

BATE

15:23:42

14

3981.0000

BATE

15:23:42

17

3981.5000

BATE

15:23:49

272

3981.0000

BATE

15:24:16

170

3981.0000

BATE

15:24:16

500

3981.0000

BATE

15:24:16

224

3981.0000

BATE

15:24:16

187

3981.0000

BATE

15:24:16

381

3980.5000

BATE

15:24:36

406

3980.0000

BATE

15:25:13

456

3980.0000

BATE

15:25:13

455

3980.0000

BATE

15:25:13

7

3980.0000

BATE

15:25:13

89

3977.5000

BATE

15:28:24

241

3977.5000

BATE

15:28:24

55

3977.5000

BATE

15:28:24

399

3978.5000

BATE

15:28:24

413

3978.5000

BATE

15:28:24

246

3979.5000

BATE

15:28:24

35

3979.5000

BATE

15:28:24

249

3979.5000

BATE

15:28:24

74

3979.5000

BATE

15:28:24

388

3979.5000

BATE

15:28:24

463

3979.5000

BATE

15:28:24

100

3982.0000

BATE

15:31:54

118

3982.0000

BATE

15:31:54

399

3982.0000

BATE

15:31:54

289

3981.5000

BATE

15:31:57

469

3981.5000

BATE

15:31:57

49

3981.5000

BATE

15:31:57

106

3981.5000

BATE

15:31:57

390

3981.5000

BATE

15:31:57

423

3981.0000

BATE

15:32:11

1

3981.0000

BATE

15:32:11

35

3981.0000

BATE

15:32:11

77

3981.0000

BATE

15:32:11

200

3981.0000

BATE

15:32:11

85

3981.0000

BATE

15:32:11

300

3981.0000

BATE

15:32:11

93

3981.0000

BATE

15:32:12

14

3981.0000

BATE

15:32:12

390

3980.5000

BATE

15:33:23

419

3980.5000

BATE

15:33:23

19

3980.5000

BATE

15:33:23

151

3980.5000

BATE

15:33:23

188

3980.5000

BATE

15:33:23

56

3980.5000

BATE

15:33:23

31

3980.5000

BATE

15:33:23

243

3979.0000

BATE

15:35:15

74

3979.0000

BATE

15:35:15

100

3979.0000

BATE

15:35:15

390

3979.0000

BATE

15:35:15

404

3979.0000

BATE

15:35:15

165

3979.0000

BATE

15:35:15

111

3979.0000

BATE

15:35:15

52

3979.0000

BATE

15:35:15

85

3979.0000

BATE

15:35:15

176

3978.5000

BATE

15:36:29

199

3978.5000

BATE

15:36:29

252

3978.0000

BATE

15:37:15

198

3978.0000

BATE

15:37:15

8

3978.0000

BATE

15:37:15

414

3978.0000

BATE

15:37:15

114

3979.0000

BATE

15:38:19

100

3979.0000

BATE

15:38:19

68

3981.0000

BATE

15:39:29

100

3981.0000

BATE

15:39:29

24

3981.5000

BATE

15:39:37

85

3981.5000

BATE

15:39:37

100

3981.5000

BATE

15:39:49

39

3981.5000

BATE

15:39:49

9

3981.5000

BATE

15:39:49

120

3979.5000

BATE

15:39:53

60

3979.5000

BATE

15:39:53

120

3979.5000

BATE

15:39:53

470

3981.0000

BATE

15:39:53

348

3981.0000

BATE

15:39:53

56

3981.0000

BATE

15:39:53

162

3981.0000

BATE

15:39:53

86

3981.0000

BATE

15:39:53

194

3981.0000

BATE

15:39:53

51

3979.5000

BATE

15:40:00

53

3979.5000

BATE

15:40:04

140

3979.5000

BATE

15:41:29

116

3979.5000

BATE

15:41:29

298

3979.0000

BATE

15:41:57

92

3979.0000

BATE

15:41:57

387

3979.0000

BATE

15:41:57

412

3979.0000

BATE

15:41:57

120

3979.5000

BATE

15:41:57

144

3977.0000

BATE

15:42:53

424

3977.0000

BATE

15:42:53

92

3977.0000

BATE

15:43:24

186

3977.0000

BATE

15:43:24

44

3977.0000

BATE

15:43:24

395

3977.0000

BATE

15:43:24

348

3978.5000

BATE

15:44:17

307

3978.5000

BATE

15:44:17

67

3978.5000

BATE

15:44:17

24

3978.5000

BATE

15:44:17

433

3978.5000

BATE

15:44:17

7

3978.5000

BATE

15:46:18

170

3978.5000

BATE

15:46:18

101

3978.5000

BATE

15:46:18

1

3978.5000

BATE

15:46:18

3

3978.5000

BATE

15:46:18

90

3978.5000

BATE

15:48:02

499

3979.0000

BATE

15:48:02

206

3979.0000

BATE

15:48:02

294

3979.0000

BATE

15:48:02

131

3979.0000

BATE

15:48:02

22

3979.0000

BATE

15:48:02

216

3979.0000

BATE

15:48:02

6

3979.0000

BATE

15:48:33

442

3979.0000

BATE

15:48:33

100

3979.5000

BATE

15:48:43

233

3979.0000

BATE

15:49:02

190

3979.0000

BATE

15:49:02

70

3979.5000

BATE

15:49:02

100

3979.5000

BATE

15:49:02

100

3979.5000

BATE

15:49:02

100

3979.5000

BATE

15:49:02

1

3979.0000

BATE

15:49:02

99

3979.0000

BATE

15:49:02

276

3979.0000

BATE

15:49:02

287

3981.0000

BATE

15:50:02

112

3981.0000

BATE

15:50:02

318

3981.0000

BATE

15:50:02

77

3981.0000

BATE

15:50:02

422

3981.0000

BATE

15:50:02

97

3980.0000

BATE

15:50:07

276

3980.0000

BATE

15:50:07

64

3980.0000

BATE

15:50:07

438

3980.0000

BATE

15:50:07

260

3979.0000

BATE

15:51:42

213

3979.0000

BATE

15:51:42

290

3979.0000

BATE

15:51:42

129

3979.0000

BATE

15:51:42

110

3979.0000

BATE

15:51:42

157

3979.0000

BATE

15:51:42

186

3979.5000

BATE

15:54:34

208

3979.5000

BATE

15:54:34

7

3979.5000

BATE

15:54:34

114

3979.5000

BATE

15:54:38

66

3979.0000

BATE

15:54:38

155

3979.0000

BATE

15:54:38

142

3979.0000

BATE

15:54:38

186

3979.5000

BATE

15:54:40

50

3979.5000

BATE

15:54:42

105

3979.5000

BATE

15:54:42

100

3979.5000

BATE

15:54:42

393

3979.0000

BATE

15:54:42

349

3979.0000

BATE

15:54:42

8

3979.0000

BATE

15:54:42

450

3979.0000

BATE

15:54:42

42

3979.0000

BATE

15:54:42

27

3979.0000

BATE

15:54:42

183

3978.5000

BATE

15:55:04

214

3978.5000

BATE

15:55:04

191

3978.5000

BATE

15:56:00

54

3978.5000

BATE

15:56:00

190

3978.5000

BATE

15:56:00

424

3978.5000

BATE

15:56:00

387

3978.0000

BATE

15:56:39

37

3978.0000

BATE

15:56:39

13

3978.0000

BATE

15:56:39

223

3978.0000

BATE

15:56:39

100

3978.0000

BATE

15:56:39

35

3978.0000

BATE

15:56:39

379

3978.5000

BATE

15:58:26

424

3978.5000

BATE

15:58:26

385

3978.5000

BATE

15:58:26

16

3979.5000

BATE

15:59:32

107

3979.5000

BATE

15:59:32

82

3979.5000

BATE

16:00:32

119

3979.5000

BATE

16:00:32

95

3979.5000

BATE

16:00:32

446

3979.5000

BATE

16:00:32

179

3979.5000

BATE

16:00:40

426

3980.0000

BATE

16:01:37

245

3980.0000

BATE

16:01:37

144

3980.0000

BATE

16:01:37

356

3980.0000

BATE

16:01:37

68

3980.0000

BATE

16:01:37

215

3980.0000

BATE

16:01:37

156

3980.0000

BATE

16:01:37

54

3980.0000

BATE

16:02:37

66

3980.0000

BATE

16:02:37

22

3980.0000

BATE

16:02:37

266

3980.0000

BATE

16:02:37

436

3980.0000

BATE

16:03:28

482

3980.0000

BATE

16:03:28

461

3980.0000

BATE

16:03:28

414

3980.0000

BATE

16:04:15

439

3980.0000

BATE

16:04:15

194

3980.0000

BATE

16:04:15

33

3980.0000

BATE

16:04:15

23

3980.0000

BATE

16:04:15

59

3980.0000

BATE

16:04:15

36

3980.0000

BATE

16:04:15

79

3980.0000

BATE

16:04:15

33

3980.0000

BATE

16:04:34

77

3980.0000

BATE

16:04:37

26

3980.0000

BATE

16:04:40

282

3980.0000

BATE

16:04:42

392

3980.0000

BATE

16:04:42

395

3980.0000

BATE

16:04:42

118

3979.0000

BATE

16:05:18

192

3979.0000

BATE

16:05:21

62

3979.0000

BATE

16:05:21

36

3978.5000

BATE

16:07:04

225

3978.0000

BATE

16:07:15

419

3978.5000

BATE

16:07:15

404

3978.5000

BATE

16:07:15

158

3978.5000

BATE

16:07:15

53

3978.5000

BATE

16:07:15

112

3978.5000

BATE

16:07:15

79

3978.5000

BATE

16:07:15

405

3978.0000

BATE

16:07:25

61

3978.0000

BATE

16:07:25

117

3978.0000

BATE

16:07:25

42

3977.5000

BATE

16:07:51

359

3977.5000

BATE

16:07:58

417

3977.5000

BATE

16:07:58

441

3978.0000

BATE

16:09:34

385

3978.0000

BATE

16:09:34

414

3978.0000

BATE

16:09:34

108

3977.0000

BATE

16:10:29

374

3977.0000

BATE

16:10:33

340

3977.0000

BATE

16:10:33

100

3977.5000

BATE

16:12:06

66

3977.5000

BATE

16:12:06

141

3977.5000

BATE

16:12:08

100

3977.5000

BATE

16:12:08

122

3977.5000

BATE

16:12:29

50

3977.5000

BATE

16:12:29

30

3977.5000

BATE

16:12:29

114

3977.5000

BATE

16:12:29

9

3977.5000

BATE

16:12:30

126

3977.5000

BATE

16:12:30

100

3977.5000

BATE

16:12:30

30

3977.5000

BATE

16:12:34

39

3977.5000

BATE

16:12:39

117

3977.5000

BATE

16:12:39

50

3977.5000

BATE

16:12:39

66

3977.0000

BATE

16:12:43

100

3977.0000

BATE

16:12:43

50

3977.0000

BATE

16:12:43

189

3976.5000

BATE

16:12:43

459

3976.5000

BATE

16:12:47

261

3976.5000

BATE

16:12:47

411

3976.5000

BATE

16:12:47

386

3977.5000

BATE

16:14:02

282

3977.5000

BATE

16:14:02

96

3977.5000

BATE

16:14:02

40

3978.0000

BATE

16:14:39

228

3978.0000

BATE

16:14:39

109

3978.0000

BATE

16:15:29

244

3978.0000

BATE

16:15:29

422

3977.5000

BATE

16:15:33

377

3977.5000

BATE

16:15:33

426

3977.5000

BATE

16:15:33

37

3976.5000

BATE

16:15:39

125

3976.5000

BATE

16:15:39

17

3976.5000

BATE

16:15:39

90

3976.5000

BATE

16:15:46

24

3976.5000

BATE

16:15:46

55

3976.5000

BATE

16:15:46

11

3976.5000

BATE

16:15:46

33

3976.5000

BATE

16:15:52

72

3976.5000

BATE

16:15:52

37

3976.5000

BATE

16:16:02

302

3976.5000

BATE

16:16:03

73

3976.5000

BATE

16:16:03

230

3978.5000

BATE

16:17:11

98

3978.5000

BATE

16:17:26

100

3978.5000

BATE

16:17:26

64

3978.5000

BATE

16:17:26

13

3978.5000

BATE

16:18:05

44

3978.5000

BATE

16:18:05

11

3978.5000

BATE

16:18:05

180

3978.5000

BATE

16:18:05

7

3978.0000

BATE

16:18:05

100

3978.5000

BATE

16:18:06

174

3978.5000

BATE

16:18:06

123

3978.5000

BATE

16:18:06

180

3978.0000

BATE

16:18:19

128

3978.5000

BATE

16:18:19

100

3978.5000

BATE

16:18:19

113

3978.5000

BATE

16:18:19

25

3978.5000

BATE

16:18:19

134

3978.5000

BATE

16:18:39

84

3978.5000

BATE

16:18:39

60

3978.5000

BATE

16:18:39

105

3979.5000

BATE

16:19:31

58

3979.5000

BATE

16:19:39

104

3979.5000

BATE

16:19:39

39

3979.5000

BATE

16:19:44

208

3979.0000

BATE

16:19:44

38

3980.0000

BATE

16:19:44

116

3980.0000

BATE

16:19:44

240

3979.5000

BATE

16:19:44

210

3979.5000

BATE

16:19:44

250

3979.5000

BATE

16:19:44

119

3979.5000

BATE

16:19:49

100

3979.5000

BATE

16:19:49

60

3979.5000

BATE

16:19:49

123

3979.5000

BATE

16:19:59

52

3979.5000

BATE

16:19:59

100

3980.0000

BATE

16:20:19

107

3980.0000

BATE

16:20:19

67

3979.0000

BATE

16:20:23

324

3979.5000

BATE

16:20:23

56

3979.5000

BATE

16:20:23

426

3979.5000

BATE

16:20:23

124

3979.0000

BATE

16:20:40

14

3978.5000

BATE

16:21:00

446

3978.5000

BATE

16:21:10

120

3979.0000

BATE

16:21:50

2

3979.0000

BATE

16:21:50

104

3979.0000

BATE

16:21:51

88

3979.0000

BATE

16:21:52

111

3979.0000

BATE

16:21:58

39

3979.5000

BATE

16:21:58

50

3979.5000

BATE

16:21:58

126

3979.5000

BATE

16:21:58

103

3979.0000

BATE

16:21:58

11

3979.0000

BATE

16:21:58

127

3979.0000

BATE

16:22:00

199

3979.0000

BATE

16:22:13

375

3979.0000

BATE

16:22:13

256

3979.0000

BATE

16:22:13

187

3979.0000

BATE

16:22:13

90

3978.5000

BATE

16:22:15

155

3978.5000

BATE

16:22:29

110

3978.5000

BATE

16:22:29

37

3978.5000

BATE

16:22:29

42

3978.5000

BATE

16:22:29

58

3979.0000

BATE

16:23:35

92

3979.0000

BATE

16:23:35

64

3979.0000

BATE

16:23:35

40

3979.0000

BATE

16:23:35

42

3979.0000

BATE

16:23:35

36

3979.0000

BATE

16:23:35

176

3979.0000

BATE

16:23:35

175

3979.0000

BATE

16:23:35

39

3979.0000

BATE

16:23:35

195

3978.5000

BATE

16:23:35

9

3978.5000

BATE

16:23:35

83

3978.5000

BATE

16:23:36

208

3978.5000

BATE

16:23:36

262

3978.5000

BATE

16:23:47

8

3978.5000

BATE

16:23:47

45

3978.5000

BATE

16:23:47

10

3978.5000

BATE

16:23:47

41

3978.5000

BATE

16:23:47

50

3979.5000

BATE

16:25:26

39

3979.5000

BATE

16:25:26

58

3980.0000

BATE

16:25:58

132

3980.0000

BATE

16:25:58

58

3980.0000

BATE

16:25:58

100

3980.0000

BATE

16:25:58

50

3980.0000

BATE

16:25:58

3

3980.0000

BATE

16:25:58

68

3979.5000

BATE

16:25:58

366

3979.5000

BATE

16:25:58

1

3978.0000

BATE

16:27:09

412

3978.0000

BATE

16:27:09

45

3978.0000

BATE

16:27:40

50

3978.0000

BATE

16:27:40

341

3978.0000

BATE

16:27:40

1

3978.0000

BATE

16:27:40

139

3978.0000

BATE

16:27:40

48

3979.5000

BATE

16:28:07

50

3979.5000

BATE

16:28:07

48

3979.0000

BATE

16:28:07

45

3979.0000

BATE

16:28:07

48

3979.5000

BATE

16:28:22

45

3979.5000

BATE

16:28:22

45

3979.0000

BATE

16:28:22

72

3979.5000

BATE

16:28:22

89

3979.5000

BATE

16:28:22

49

3978.5000

BATE

16:28:28

382

4005.0000

CHIX

08:05:02

86

4004.5000

CHIX

08:05:12

22

4004.5000

CHIX

08:05:12

300

4004.5000

CHIX

08:05:12

448

4002.5000

CHIX

08:07:13

378

4003.5000

CHIX

08:07:59

15

4003.5000

CHIX

08:09:22

402

4003.5000

CHIX

08:09:22

63

4013.0000

CHIX

08:11:21

23

4013.0000

CHIX

08:11:21

352

4013.0000

CHIX

08:11:26

377

4011.0000

CHIX

08:11:50

55

4011.0000

CHIX

08:11:50

371

4007.0000

CHIX

08:14:06

237

4006.5000

CHIX

08:15:17

63

4006.5000

CHIX

08:15:17

94

4006.5000

CHIX

08:15:17

431

4007.0000

CHIX

08:18:20

395

4005.5000

CHIX

08:19:50

107

4003.5000

CHIX

08:21:44

83

4003.5000

CHIX

08:21:44

235

4003.5000

CHIX

08:21:44

404

4001.5000

CHIX

08:24:07

381

4000.5000

CHIX

08:27:30

395

4003.0000

CHIX

08:30:37

35

4002.5000

CHIX

08:32:33

100

4002.5000

CHIX

08:32:33

212

4002.5000

CHIX

08:32:33

26

4002.5000

CHIX

08:32:33

405

4004.0000

CHIX

08:34:53

449

4003.5000

CHIX

08:38:01

8

4002.5000

CHIX

08:42:04

25

4002.5000

CHIX

08:42:04

302

4002.5000

CHIX

08:42:04

19

4002.5000

CHIX

08:42:04

59

4002.5000

CHIX

08:42:04

21

4005.0000

CHIX

08:44:58

137

4005.0000

CHIX

08:45:01

193

4005.0000

CHIX

08:45:01

28

4005.0000

CHIX

08:45:01

23

4005.0000

CHIX

08:45:01

19

4005.0000

CHIX

08:45:01

375

4002.5000

CHIX

08:48:46

450

4004.5000

CHIX

08:53:06

271

4000.5000

CHIX

08:56:26

107

4000.5000

CHIX

08:56:26

409

3999.5000

CHIX

09:00:47

439

4000.0000

CHIX

09:03:44

25

4001.0000

CHIX

09:06:42

164

4001.0000

CHIX

09:06:42

210

4001.0000

CHIX

09:06:42

47

4001.0000

CHIX

09:07:02

186

4001.0000

CHIX

09:11:07

47

4003.5000

CHIX

09:13:23

113

4003.5000

CHIX

09:13:23

300

4003.5000

CHIX

09:13:30

460

4001.5000

CHIX

09:16:59

307

4002.5000

CHIX

09:22:14

108

4002.5000

CHIX

09:22:14

41

4002.5000

CHIX

09:22:14

46

4003.5000

CHIX

09:28:13

84

4003.5000

CHIX

09:28:13

100

4003.5000

CHIX

09:28:13

44

4003.5000

CHIX

09:28:13

61

4003.5000

CHIX

09:28:13

61

4003.5000

CHIX

09:28:13

339

4004.0000

CHIX

09:29:32

110

4004.0000

CHIX

09:29:32

381

4003.5000

CHIX

09:33:43

63

4003.0000

CHIX

09:36:39

374

4003.0000

CHIX

09:36:39

114

4002.5000

CHIX

09:40:10

334

4002.5000

CHIX

09:40:10

23

4004.5000

CHIX

09:47:26

74

4004.5000

CHIX

09:47:26

365

4004.5000

CHIX

09:47:26

380

4001.5000

CHIX

09:52:00

203

4002.0000

CHIX

09:54:52

188

4002.0000

CHIX

09:54:52

453

4004.0000

CHIX

09:59:09

452

4005.5000

CHIX

10:06:29

438

4007.0000

CHIX

10:09:15

138

4006.0000

CHIX

10:13:10

147

4006.0000

CHIX

10:13:10

151

4006.0000

CHIX

10:13:41

90

4004.0000

CHIX

10:18:00

148

4004.0000

CHIX

10:18:00

10

4004.0000

CHIX

10:18:00

162

4004.0000

CHIX

10:18:00

44

4004.0000

CHIX

10:18:00

40

4006.0000

CHIX

10:26:52

200

4006.0000

CHIX

10:26:52

63

4006.0000

CHIX

10:26:52

144

4006.0000

CHIX

10:26:52

446

4006.0000

CHIX

10:26:52

101

4010.5000

CHIX

10:33:06

104

4010.5000

CHIX

10:33:06

126

4010.5000

CHIX

10:33:13

47

4010.5000

CHIX

10:33:13

415

4010.5000

CHIX

10:37:35

73

4011.0000

CHIX

10:42:04

100

4011.0000

CHIX

10:42:04

216

4011.0000

CHIX

10:42:04

35

4011.0000

CHIX

10:42:04

32

4008.5000

CHIX

10:45:56

410

4009.5000

CHIX

10:46:45

2

4009.5000

CHIX

10:51:28

22

4009.5000

CHIX

10:51:28

39

4009.5000

CHIX

10:51:28

315

4009.5000

CHIX

10:51:28

78

4009.5000

CHIX

10:51:28

351

4009.5000

CHIX

10:55:59

54

4009.5000

CHIX

10:55:59

100

4005.0000

CHIX

11:01:45

63

4005.0000

CHIX

11:01:59

271

4005.0000

CHIX

11:01:59

323

4005.0000

CHIX

11:06:29

100

4005.0000

CHIX

11:06:29

200

4004.5000

CHIX

11:10:40

260

4004.5000

CHIX

11:10:40

18

4002.5000

CHIX

11:16:32

168

4002.5000

CHIX

11:16:32

217

4002.5000

CHIX

11:16:32

167

3999.5000

CHIX

11:21:22

13

3999.5000

CHIX

11:21:23

214

3999.5000

CHIX

11:21:23

80

4001.5000

CHIX

11:27:41

78

4001.5000

CHIX

11:28:19

63

4001.5000

CHIX

11:28:19

12

4001.5000

CHIX

11:30:01

203

4001.5000

CHIX

11:30:01

64

3999.0000

CHIX

11:32:24

288

3999.0000

CHIX

11:32:24

20

3999.0000

CHIX

11:32:24

250

3996.0000

CHIX

11:37:13

81

3996.0000

CHIX

11:37:13

63

3996.0000

CHIX

11:37:13

60

3996.0000

CHIX

11:37:13

350

3995.0000

CHIX

11:45:19

63

3995.0000

CHIX

11:45:19

40

3995.5000

CHIX

11:49:15

65

3995.5000

CHIX

11:49:15

349

3995.5000

CHIX

11:49:15

454

3994.5000

CHIX

11:53:27

12

3993.5000

CHIX

11:56:08

316

3993.5000

CHIX

11:56:08

95

3993.5000

CHIX

11:56:08

3

3991.5000

CHIX

11:58:08

116

3991.5000

CHIX

11:58:18

261

3991.5000

CHIX

11:58:18

389

3993.5000

CHIX

12:00:52

59

3993.5000

CHIX

12:02:44

350

3993.5000

CHIX

12:02:44

257

3992.5000

CHIX

12:06:57

43

3992.5000

CHIX

12:06:57

117

3992.5000

CHIX

12:06:57

377

3992.5000

CHIX

12:06:57

400

3990.5000

CHIX

12:11:52

63

3990.0000

CHIX

12:12:34

405

3990.5000

CHIX

12:13:42

48

3990.5000

CHIX

12:13:42

113

3992.0000

CHIX

12:16:56

81

3994.0000

CHIX

12:22:31

117

3994.0000

CHIX

12:22:31

219

3994.0000

CHIX

12:22:31

429

3994.0000

CHIX

12:22:31

13

3995.0000

CHIX

12:27:11

359

3995.0000

CHIX

12:27:26

152

3992.5000

CHIX

12:28:08

281

3992.5000

CHIX

12:28:08

421

3993.0000

CHIX

12:28:08

189

3990.0000

CHIX

12:34:44

8

3990.0000

CHIX

12:34:44

265

3990.0000

CHIX

12:34:44

155

3990.5000

CHIX

12:35:53

274

3990.5000

CHIX

12:37:03

150

3990.5000

CHIX

12:41:12

248

3990.5000

CHIX

12:41:12

429

3987.5000

CHIX

12:43:53

17

3987.5000

CHIX

12:43:53

79

3986.5000

CHIX

12:45:22

162

3986.5000

CHIX

12:45:22

126

3986.5000

CHIX

12:45:22

43

3986.5000

CHIX

12:45:22

407

3987.5000

CHIX

12:52:36

310

3987.5000

CHIX

12:52:36

121

3987.5000

CHIX

12:52:36

86

3985.5000

CHIX

12:57:03

212

3985.5000

CHIX

12:57:03

110

3985.5000

CHIX

12:57:03

348

3985.5000

CHIX

12:57:03

54

3985.5000

CHIX

12:57:03

414

3985.0000

CHIX

13:02:24

354

3984.0000

CHIX

13:04:43

60

3984.0000

CHIX

13:04:43

413

3984.5000

CHIX

13:07:09

395

3984.5000

CHIX

13:12:34

420

3984.5000

CHIX

13:12:34

85

3984.0000

CHIX

13:17:23

344

3984.0000

CHIX

13:17:23

286

3984.0000

CHIX

13:17:23

156

3984.0000

CHIX

13:17:23

294

3983.5000

CHIX

13:18:54

121

3983.5000

CHIX

13:18:54

21

3983.5000

CHIX

13:18:54

374

3984.0000

CHIX

13:22:08

402

3983.5000

CHIX

13:24:02

423

3983.5000

CHIX

13:24:02

180

3984.0000

CHIX

13:27:54

215

3984.0000

CHIX

13:27:54

243

3984.5000

CHIX

13:29:22

139

3984.5000

CHIX

13:29:22

237

3983.0000

CHIX

13:29:57

152

3983.0000

CHIX

13:29:57

19

3983.0000

CHIX

13:29:57

150

3984.0000

CHIX

13:31:13

267

3984.0000

CHIX

13:31:13

170

3984.5000

CHIX

13:31:13

200

3984.5000

CHIX

13:31:13

50

3984.5000

CHIX

13:31:13

38

3984.5000

CHIX

13:31:13

280

3985.5000

CHIX

13:35:15

92

3985.5000

CHIX

13:35:15

45

3985.5000

CHIX

13:35:15

71

3985.5000

CHIX

13:35:15

317

3985.5000

CHIX

13:35:15

276

3984.5000

CHIX

13:35:54

140

3984.5000

CHIX

13:35:54

9

3984.5000

CHIX

13:35:58

10

3985.5000

CHIX

13:40:23

378

3985.5000

CHIX

13:40:23

435

3985.5000

CHIX

13:40:23

423

3984.5000

CHIX

13:40:29

385

3987.0000

CHIX

13:46:33

384

3987.0000

CHIX

13:46:33

143

3987.0000

CHIX

13:46:33

257

3987.0000

CHIX

13:46:33

93

3987.0000

CHIX

13:47:21

372

3989.0000

CHIX

13:48:22

305

3989.0000

CHIX

13:48:22

84

3989.0000

CHIX

13:48:22

422

3994.5000

CHIX

13:52:26

389

3994.5000

CHIX

13:52:26

183

3993.0000

CHIX

13:55:37

250

3993.0000

CHIX

13:55:37

18

3993.0000

CHIX

13:55:37

371

3990.0000

CHIX

13:56:08

149

3990.0000

CHIX

13:57:32

48

3990.0000

CHIX

13:57:32

110

3990.0000

CHIX

13:57:32

297

3990.0000

CHIX

13:57:32

287

3990.0000

CHIX

13:57:32

352

3990.0000

CHIX

13:59:32

62

3990.0000

CHIX

13:59:32

327

3992.5000

CHIX

14:02:50

109

3992.5000

CHIX

14:02:50

3

3992.5000

CHIX

14:02:50

38

3992.0000

CHIX

14:03:01

409

3992.0000

CHIX

14:03:01

380

3993.5000

CHIX

14:04:43

25

3994.5000

CHIX

14:10:26

387

3994.5000

CHIX

14:10:26

32

3994.5000

CHIX

14:10:26

50

3994.0000

CHIX

14:11:01

50

3994.0000

CHIX

14:11:01

158

3994.0000

CHIX

14:11:01

388

3994.5000

CHIX

14:11:01

352

3994.5000

CHIX

14:11:01

390

3992.0000

CHIX

14:15:18

374

3992.0000

CHIX

14:15:18

389

3992.5000

CHIX

14:18:01

181

3992.0000

CHIX

14:20:59

237

3992.0000

CHIX

14:20:59

417

3992.5000

CHIX

14:22:09

458

3995.0000

CHIX

14:26:00

65

3995.0000

CHIX

14:26:00

361

3995.0000

CHIX

14:26:00

139

3992.0000

CHIX

14:28:24

260

3992.0000

CHIX

14:28:24

427

3992.0000

CHIX

14:28:24

300

3991.0000

CHIX

14:30:03

438

3992.0000

CHIX

14:30:29

420

3991.5000

CHIX

14:31:17

71

3994.0000

CHIX

14:34:15

401

3994.0000

CHIX

14:34:15

31

3994.0000

CHIX

14:34:15

1

3995.0000

CHIX

14:34:56

15

3993.5000

CHIX

14:35:00

393

3993.5000

CHIX

14:35:00

393

3993.5000

CHIX

14:35:00

390

3994.5000

CHIX

14:35:00

428

3994.5000

CHIX

14:35:00

171

3990.0000

CHIX

14:35:58

87

3990.0000

CHIX

14:35:58

387

3990.0000

CHIX

14:35:58

436

3990.0000

CHIX

14:35:58

203

3991.0000

CHIX

14:38:27

168

3991.0000

CHIX

14:38:27

306

3990.5000

CHIX

14:38:27

438

3990.5000

CHIX

14:38:27

383

3990.0000

CHIX

14:38:32

395

3990.0000

CHIX

14:38:32

289

3990.0000

CHIX

14:38:32

154

3990.0000

CHIX

14:38:32

46

3990.0000

CHIX

14:38:32

357

3990.0000

CHIX

14:38:32

4

3990.0000

CHIX

14:38:32

419

3990.0000

CHIX

14:38:32

370

3990.0000

CHIX

14:38:32

454

3990.0000

CHIX

14:38:32

450

3990.0000

CHIX

14:38:32

195

3990.0000

CHIX

14:38:32

265

3990.0000

CHIX

14:38:32

140

3990.0000

CHIX

14:38:32

278

3990.0000

CHIX

14:38:32

391

3990.0000

CHIX

14:38:32

448

3990.0000

CHIX

14:38:32

143

3990.0000

CHIX

14:38:32

97

3990.5000

CHIX

14:38:32

315

3989.0000

CHIX

14:38:34

62

3989.0000

CHIX

14:38:34

71

3989.5000

CHIX

14:38:34

176

3989.5000

CHIX

14:38:34

131

3989.5000

CHIX

14:38:34

50

3989.5000

CHIX

14:38:34

389

3984.5000

CHIX

14:39:39

197

3983.0000

CHIX

14:40:46

101

3983.0000

CHIX

14:40:46

85

3983.0000

CHIX

14:40:58

334

3983.0000

CHIX

14:40:58

155

3983.0000

CHIX

14:40:58

8

3983.5000

CHIX

14:41:26

148

3983.5000

CHIX

14:41:26

215

3983.5000

CHIX

14:41:26

19

3983.5000

CHIX

14:41:26

430

3985.5000

CHIX

14:43:05

15

3985.5000

CHIX

14:43:37

414

3985.5000

CHIX

14:43:37

18

3985.5000

CHIX

14:43:39

113

3985.5000

CHIX

14:43:40

250

3985.5000

CHIX

14:43:40

378

3985.5000

CHIX

14:44:17

385

3985.0000

CHIX

14:45:05

146

3983.5000

CHIX

14:46:22

39

3983.5000

CHIX

14:46:22

182

3984.0000

CHIX

14:47:01

50

3984.0000

CHIX

14:47:01

140

3984.0000

CHIX

14:47:01

338

3984.0000

CHIX

14:47:01

41

3984.0000

CHIX

14:47:01

51

3984.0000

CHIX

14:47:01

363

3984.0000

CHIX

14:47:01

54

3984.0000

CHIX

14:47:01

141

3987.0000

CHIX

14:49:37

116

3987.0000

CHIX

14:49:37

132

3987.0000

CHIX

14:49:37

33

3987.0000

CHIX

14:49:37

29

3989.0000

CHIX

14:50:32

387

3989.0000

CHIX

14:50:32

458

3989.0000

CHIX

14:50:32

370

3988.5000

CHIX

14:51:23

455

3988.5000

CHIX

14:51:23

40

3985.0000

CHIX

14:52:56

64

3985.0000

CHIX

14:52:56

108

3985.0000

CHIX

14:52:56

216

3985.0000

CHIX

14:52:56

242

3985.0000

CHIX

14:52:56

210

3985.0000

CHIX

14:52:56

42

3988.0000

CHIX

14:54:42

345

3988.0000

CHIX

14:54:42

163

3990.0000

CHIX

14:55:51

404

3990.0000

CHIX

14:55:51

438

3990.0000

CHIX

14:56:03

243

3990.0000

CHIX

14:56:03

81

3988.5000

CHIX

14:56:44

127

3988.5000

CHIX

14:56:44

148

3988.5000

CHIX

14:56:44

81

3988.5000

CHIX

14:56:44

387

3987.5000

CHIX

14:57:46

443

3986.5000

CHIX

14:59:19

418

3986.5000

CHIX

14:59:19

424

3986.5000

CHIX

15:00:18

250

3985.0000

CHIX

15:00:21

128

3985.0000

CHIX

15:00:22

16

3985.0000

CHIX

15:00:22

441

3984.0000

CHIX

15:01:40

423

3984.0000

CHIX

15:01:40

397

3984.0000

CHIX

15:03:07

447

3984.0000

CHIX

15:05:22

446

3984.0000

CHIX

15:05:22

191

3984.0000

CHIX

15:05:22

200

3984.0000

CHIX

15:05:22

172

3984.0000

CHIX

15:07:24

322

3984.0000

CHIX

15:07:24

245

3984.0000

CHIX

15:07:24

64

3984.0000

CHIX

15:07:24

178

3983.0000

CHIX

15:07:28

209

3983.0000

CHIX

15:07:28

384

3982.0000

CHIX

15:08:48

200

3982.0000

CHIX

15:08:48

175

3982.0000

CHIX

15:08:48

449

3981.5000

CHIX

15:10:20

137

3981.5000

CHIX

15:10:20

124

3981.5000

CHIX

15:10:20

47

3981.5000

CHIX

15:10:20

303

3981.5000

CHIX

15:10:20

249

3981.5000

CHIX

15:10:20

343

3980.5000

CHIX

15:13:12

86

3980.5000

CHIX

15:13:12

79

3980.5000

CHIX

15:13:12

315

3980.5000

CHIX

15:13:12

373

3980.0000

CHIX

15:13:17

56

3981.5000

CHIX

15:15:01

427

3981.5000

CHIX

15:15:01

363

3981.5000

CHIX

15:15:01

397

3976.5000

CHIX

15:16:03

454

3978.5000

CHIX

15:17:19

425

3978.5000

CHIX

15:17:19

391

3978.0000

CHIX

15:18:17

405

3982.0000

CHIX

15:20:29

374

3982.0000

CHIX

15:20:29

398

3982.0000

CHIX

15:20:29

338

3979.5000

CHIX

15:21:33

37

3979.5000

CHIX

15:21:33

139

3980.0000

CHIX

15:21:59

434

3981.0000

CHIX

15:24:16

430

3981.0000

CHIX

15:24:16

425

3981.0000

CHIX

15:24:16

424

3980.0000

CHIX

15:25:13

128

3979.0000

CHIX

15:25:28

253

3979.0000

CHIX

15:25:28

118

3979.0000

CHIX

15:25:28

271

3979.0000

CHIX

15:25:28

371

3978.5000

CHIX

15:28:24

445

3979.5000

CHIX

15:28:24

379

3979.5000

CHIX

15:28:24

390

3979.5000

CHIX

15:28:24

331

3981.5000

CHIX

15:31:57

48

3981.5000

CHIX

15:31:57

443

3981.5000

CHIX

15:31:57

377

3981.0000

CHIX

15:32:11

229

3980.5000

CHIX

15:32:12

39

3980.5000

CHIX

15:32:12

151

3980.5000

CHIX

15:32:12

276

3980.5000

CHIX

15:33:23

99

3980.5000

CHIX

15:33:23

208

3979.0000

CHIX

15:34:57

453

3979.0000

CHIX

15:34:57

275

3979.0000

CHIX

15:35:15

19

3979.0000

CHIX

15:35:15

211

3979.0000

CHIX

15:35:15

100

3979.0000

CHIX

15:35:15

385

3978.0000

CHIX

15:37:15

12

3978.0000

CHIX

15:37:15

199

3981.0000

CHIX

15:39:11

100

3981.0000

CHIX

15:39:11

174

3981.5000

CHIX

15:39:52

429

3981.0000

CHIX

15:39:53

449

3981.0000

CHIX

15:39:53

461

3981.0000

CHIX

15:39:53

334

3979.0000

CHIX

15:41:57

52

3979.0000

CHIX

15:41:57

59

3979.0000

CHIX

15:41:57

453

3979.0000

CHIX

15:41:57

451

3978.0000

CHIX

15:42:33

402

3978.5000

CHIX

15:44:17

406

3978.0000

CHIX

15:44:22

435

3978.0000

CHIX

15:48:02

27

3979.0000

CHIX

15:48:02

100

3979.0000

CHIX

15:48:02

100

3979.0000

CHIX

15:48:02

175

3979.0000

CHIX

15:48:02

131

3979.0000

CHIX

15:48:02

380

3979.0000

CHIX

15:48:02

28

3979.0000

CHIX

15:48:02

71

3979.0000

CHIX

15:48:02

57

3979.0000

CHIX

15:48:02

150

3979.0000

CHIX

15:48:02

372

3979.0000

CHIX

15:48:02

422

3981.0000

CHIX

15:50:02

421

3981.0000

CHIX

15:50:02

399

3979.5000

CHIX

15:50:12

173

3979.0000

CHIX

15:51:42

133

3979.0000

CHIX

15:51:42

83

3979.0000

CHIX

15:51:42

224

3979.0000

CHIX

15:51:42

215

3979.0000

CHIX

15:51:42

394

3980.0000

CHIX

15:53:46

244

3980.0000

CHIX

15:53:46

185

3980.0000

CHIX

15:53:46

359

3980.0000

CHIX

15:53:46

39

3980.0000

CHIX

15:53:46

409

3978.5000

CHIX

15:56:00

8

3978.5000

CHIX

15:56:00

410

3978.5000

CHIX

15:56:00

350

3978.0000

CHIX

15:56:39

55

3978.0000

CHIX

15:56:39

383

3979.0000

CHIX

15:58:26

68

3979.0000

CHIX

15:58:26

152

3979.0000

CHIX

15:58:26

44

3979.0000

CHIX

15:58:26

198

3979.0000

CHIX

15:58:26

96

3979.0000

CHIX

15:59:06

20

3979.0000

CHIX

15:59:06

14

3979.0000

CHIX

15:59:06

78

3979.0000

CHIX

15:59:36

40

3980.0000

CHIX

16:01:37

445

3980.0000

CHIX

16:01:37

372

3980.0000

CHIX

16:01:37

376

3980.0000

CHIX

16:01:37

88

3979.5000

CHIX

16:03:28

478

3980.0000

CHIX

16:03:28

423

3980.0000

CHIX

16:03:28

219

3980.0000

CHIX

16:03:28

194

3980.0000

CHIX

16:03:28

164

3980.0000

CHIX

16:04:15

377

3980.0000

CHIX

16:04:15

17

3980.0000

CHIX

16:04:15

227

3980.0000

CHIX

16:04:15

67

3979.0000

CHIX

16:05:21

50

3979.0000

CHIX

16:05:21

300

3979.0000

CHIX

16:05:21

96

3979.0000

CHIX

16:05:21

300

3979.0000

CHIX

16:05:21

399

3978.5000

CHIX

16:05:23

384

3978.0000

CHIX

16:07:25

201

3978.0000

CHIX

16:07:39

180

3978.0000

CHIX

16:07:39

401

3977.5000

CHIX

16:09:34

408

3978.0000

CHIX

16:09:34

276

3978.0000

CHIX

16:09:34

98

3978.0000

CHIX

16:09:34

432

3977.0000

CHIX

16:10:33

83

3977.5000

CHIX

16:12:29

217

3977.5000

CHIX

16:12:29

210

3977.5000

CHIX

16:12:29

3

3977.0000

CHIX

16:12:34

197

3977.0000

CHIX

16:12:34

455

3977.0000

CHIX

16:12:43

219

3977.0000

CHIX

16:12:43

422

3977.5000

CHIX

16:15:33

420

3977.5000

CHIX

16:15:33

405

3977.5000

CHIX

16:15:33

259

3977.0000

CHIX

16:15:34

437

3977.0000

CHIX

16:15:34

123

3977.0000

CHIX

16:15:36

25

3977.0000

CHIX

16:15:36

8

3977.0000

CHIX

16:15:36

200

3978.5000

CHIX

16:18:05

171

3978.5000

CHIX

16:18:05

200

3978.5000

CHIX

16:18:06

100

3978.5000

CHIX

16:18:06

40

3978.5000

CHIX

16:18:43

93

3978.5000

CHIX

16:18:43

220

3979.5000

CHIX

16:19:31

27

3979.5000

CHIX

16:19:56

21

3979.5000

CHIX

16:19:56

118

3979.5000

CHIX

16:19:56

100

3979.5000

CHIX

16:19:56

73

3979.5000

CHIX

16:19:56

40

3979.5000

CHIX

16:19:56

67

3979.5000

CHIX

16:19:56

18

3979.5000

CHIX

16:19:56

191

3979.5000

CHIX

16:19:57

100

3979.5000

CHIX

16:19:57

23

3979.5000

CHIX

16:19:57

380

3979.5000

CHIX

16:20:23

394

3979.5000

CHIX

16:20:23

403

3979.5000

CHIX

16:20:23

100

3979.0000

CHIX

16:21:50

100

3979.0000

CHIX

16:21:50

110

3979.0000

CHIX

16:21:50

264

3978.5000

CHIX

16:22:13

396

3979.0000

CHIX

16:22:13

462

3979.0000

CHIX

16:22:13

100

3979.5000

CHIX

16:22:13

144

3978.5000

CHIX

16:22:29

547

4004.0000

LSE

08:04:02

332

4004.0000

LSE

08:04:02

652

4005.5000

LSE

08:05:01

66

4005.5000

LSE

08:05:01

69

4005.5000

LSE

08:05:01

855

4005.0000

LSE

08:05:02

490

4003.0000

LSE

08:05:17

517

4002.0000

LSE

08:05:25

625

4003.0000

LSE

08:06:39

187

4003.0000

LSE

08:07:00

324

4003.0000

LSE

08:07:00

447

4002.5000

LSE

08:07:13

467

4002.5000

LSE

08:07:13

259

4004.0000

LSE

08:07:41

88

4004.0000

LSE

08:07:41

188

4004.0000

LSE

08:07:41

440

4003.5000

LSE

08:07:59

532

4003.5000

LSE

08:08:18

582

4003.0000

LSE

08:09:31

618

4003.0000

LSE

08:09:31

2

4013.5000

LSE

08:11:13

82

4013.5000

LSE

08:11:13

471

4013.5000

LSE

08:11:13

130

4014.0000

LSE

08:11:13

150

4014.0000

LSE

08:11:13

150

4013.5000

LSE

08:11:17

518

4013.5000

LSE

08:11:17

82

4013.5000

LSE

08:11:21

546

4012.5000

LSE

08:11:26

9

4012.5000

LSE

08:11:26

339

4012.5000

LSE

08:11:26

131

4012.5000

LSE

08:11:26

313

4011.5000

LSE

08:11:46

208

4011.5000

LSE

08:11:46

420

4012.0000

LSE

08:11:46

64

4012.0000

LSE

08:11:46

153

4012.0000

LSE

08:11:46

487

4008.5000

LSE

08:12:15

485

4007.5000

LSE

08:12:33

471

4006.5000

LSE

08:14:06

482

4006.5000

LSE

08:15:17

19

4005.5000

LSE

08:15:18

33

4005.5000

LSE

08:15:18

328

4005.5000

LSE

08:15:18

18

4005.5000

LSE

08:15:18

45

4005.5000

LSE

08:15:18

455

4009.0000

LSE

08:16:13

373

4008.0000

LSE

08:16:23

131

4008.0000

LSE

08:16:23

88

4007.0000

LSE

08:16:49

153

4007.0000

LSE

08:16:49

153

4007.0000

LSE

08:16:49

150

4007.0000

LSE

08:16:49

493

4007.0000

LSE

08:16:49

532

4007.5000

LSE

08:18:20

46

4006.0000

LSE

08:18:28

98

4006.0000

LSE

08:18:28

358

4006.5000

LSE

08:18:28

150

4006.5000

LSE

08:18:28

485

4006.5000

LSE

08:18:28

77

4006.5000

LSE

08:18:28

367

4006.0000

LSE

08:18:29

52

4005.5000

LSE

08:19:50

23

4007.0000

LSE

08:20:58

382

4007.0000

LSE

08:20:58

32

4007.0000

LSE

08:20:58

32

4007.0000

LSE

08:20:58

39

4006.5000

LSE

08:21:06

424

4006.5000

LSE

08:21:06

461

4006.0000

LSE

08:21:12

27

4006.0000

LSE

08:21:12

205

4001.0000

LSE

08:22:32

250

4001.0000

LSE

08:22:32

390

4002.0000

LSE

08:22:32

62

4002.0000

LSE

08:22:32

482

4001.0000

LSE

08:24:07

462

4001.5000

LSE

08:24:07

150

3999.5000

LSE

08:24:15

155

3998.5000

LSE

08:24:40

285

3998.5000

LSE

08:24:40

59

3999.5000

LSE

08:25:54

100

3999.5000

LSE

08:25:54

342

3999.5000

LSE

08:25:54

11

3999.5000

LSE

08:25:54

481

4000.0000

LSE

08:25:54

64

4000.0000

LSE

08:25:54

55

3999.0000

LSE

08:26:16

471

3999.0000

LSE

08:26:16

293

4000.5000

LSE

08:27:30

243

4000.5000

LSE

08:27:30

486

3998.5000

LSE

08:28:36

345

4003.0000

LSE

08:30:37

225

4003.0000

LSE

08:30:37

555

4002.0000

LSE

08:30:41

80

4002.0000

LSE

08:30:41

262

4001.0000

LSE

08:30:57

256

4001.0000

LSE

08:30:57

5

4001.0000

LSE

08:30:57

335

4002.5000

LSE

08:32:28

151

4002.5000

LSE

08:32:28

91

4002.0000

LSE

08:32:40

402

4002.0000

LSE

08:32:40

64

4001.0000

LSE

08:32:58

399

4001.0000

LSE

08:32:58

375

4002.5000

LSE

08:34:05

111

4002.5000

LSE

08:34:05

479

4004.0000

LSE

08:34:53

522

4003.0000

LSE

08:35:18

526

4002.5000

LSE

08:35:29

127

4003.0000

LSE

08:37:13

341

4003.0000

LSE

08:37:13

391

4004.0000

LSE

08:37:50

150

4004.0000

LSE

08:37:50

63

4004.0000

LSE

08:37:50

408

4004.0000

LSE

08:37:50

439

4002.0000

LSE

08:39:53

459

4001.5000

LSE

08:40:12

457

4002.5000

LSE

08:42:04

117

4005.5000

LSE

08:43:58

180

4005.5000

LSE

08:43:58

365

4005.5000

LSE

08:43:58

118

4005.5000

LSE

08:43:58

527

4006.0000

LSE

08:44:44

467

4006.0000

LSE

08:44:44

100

4005.5000

LSE

08:44:55

85

4005.5000

LSE

08:44:58

312

4005.5000

LSE

08:44:58

526

4007.0000

LSE

08:45:59

471

4006.5000

LSE

08:46:02

451

4006.5000

LSE

08:46:47

486

4004.5000

LSE

08:47:52

466

4004.0000

LSE

08:48:19

79

4004.0000

LSE

08:48:19

478

4004.0000

LSE

08:50:05

144

4004.5000

LSE

08:52:13

440

4004.5000

LSE

08:53:06

363

4004.5000

LSE

08:53:06

377

4004.0000

LSE

08:53:13

140

4004.0000

LSE

08:53:13

16

4004.0000

LSE

08:53:13

485

4003.0000

LSE

08:53:25

441

4003.5000

LSE

08:53:25

84

4003.5000

LSE

08:53:25

60

4002.0000

LSE

08:53:45

260

4002.0000

LSE

08:53:45

28

4002.0000

LSE

08:53:45

178

4002.0000

LSE

08:53:45

464

4002.0000

LSE

08:54:59

248

4001.0000

LSE

08:55:17

63

4001.0000

LSE

08:55:18

192

4001.0000

LSE

08:55:28

439

3999.5000

LSE

08:56:43

82

3999.5000

LSE

08:56:43

272

3997.5000

LSE

08:57:16

225

3997.5000

LSE

08:57:16

260

3998.5000

LSE

08:58:30

273

3998.5000

LSE

08:58:30

171

3997.5000

LSE

08:58:47

272

3997.5000

LSE

08:58:47

300

3999.0000

LSE

09:00:47

187

3999.0000

LSE

09:00:47

310

3999.5000

LSE

09:00:47

147

3999.5000

LSE

09:00:47

77

4000.0000

LSE

09:02:18

106

4000.0000

LSE

09:02:18

96

4000.0000

LSE

09:02:18

223

4000.0000

LSE

09:02:18

267

3999.5000

LSE

09:03:16

278

3999.5000

LSE

09:03:16

38

3999.5000

LSE

09:03:46

442

3999.5000

LSE

09:03:46

64

3999.5000

LSE

09:03:46

315

4003.0000

LSE

09:06:25

334

4003.0000

LSE

09:06:25

362

4002.5000

LSE

09:06:26

166

4002.5000

LSE

09:06:26

116

4001.5000

LSE

09:08:02

378

4001.5000

LSE

09:08:02

526

4000.5000

LSE

09:08:51

452

4000.0000

LSE

09:08:52

156

3999.5000

LSE

09:09:16

381

3999.5000

LSE

09:09:16

265

4001.5000

LSE

09:12:30

2

4001.5000

LSE

09:12:30

50

4003.5000

LSE

09:13:30

160

4003.0000

LSE

09:13:30

63

4003.0000

LSE

09:13:30

50

4003.5000

LSE

09:13:30

220

4003.5000

LSE

09:13:30

50

4003.5000

LSE

09:13:30

33

4003.5000

LSE

09:13:30

150

4003.5000

LSE

09:13:30

99

4003.0000

LSE

09:13:30

221

4003.0000

LSE

09:13:30

55

4003.0000

LSE

09:13:30

96

4003.0000

LSE

09:13:30

144

4003.0000

LSE

09:13:30

61

4003.0000

LSE

09:13:30

24

4003.0000

LSE

09:13:30

100

4002.0000

LSE

09:13:55

486

4003.0000

LSE

09:13:55

34

4002.0000

LSE

09:13:57

71

4002.0000

LSE

09:13:57

310

4002.0000

LSE

09:13:57

20

4002.0000

LSE

09:13:57

50

4000.5000

LSE

09:14:46

72

4000.5000

LSE

09:14:46

50

4000.5000

LSE

09:14:46

220

4000.5000

LSE

09:14:46

50

4000.5000

LSE

09:14:46

47

4000.5000

LSE

09:14:46

1

4000.5000

LSE

09:14:46

54

3999.0000

LSE

09:16:00

159

3999.0000

LSE

09:16:00

20

3999.0000

LSE

09:16:00

501

4001.5000

LSE

09:16:59

442

4002.0000

LSE

09:19:05

4

4002.0000

LSE

09:19:05

157

4002.5000

LSE

09:22:14

317

4002.5000

LSE

09:22:14

635

4002.0000

LSE

09:22:52

107

4001.0000

LSE

09:23:02

50

4001.0000

LSE

09:23:02

50

4001.0000

LSE

09:23:02

50

4001.0000

LSE

09:23:02

150

4001.0000

LSE

09:23:02

73

4001.0000

LSE

09:23:02

520

4001.5000

LSE

09:23:02

150

4000.0000

LSE

09:25:29

72

4000.0000

LSE

09:25:29

266

4000.0000

LSE

09:25:29

100

4004.0000

LSE

09:27:59

19

4003.5000

LSE

09:28:13

477

4003.5000

LSE

09:28:13

96

4003.5000

LSE

09:28:13

101

4003.5000

LSE

09:28:13

242

4003.5000

LSE

09:28:13

492

4003.0000

LSE

09:28:47

83

4003.0000

LSE

09:28:47

90

4004.0000

LSE

09:29:32

13

4004.0000

LSE

09:29:32

219

4004.0000

LSE

09:29:32

151

4004.0000

LSE

09:29:32

517

4003.0000

LSE

09:29:34

300

4003.5000

LSE

09:29:34

222

4003.5000

LSE

09:29:34

543

4004.0000

LSE

09:32:20

439

4004.0000

LSE

09:32:20

80

4004.0000

LSE

09:32:20

463

4003.5000

LSE

09:33:43

135

4004.0000

LSE

09:34:51

381

4004.0000

LSE

09:34:51

152

4003.5000

LSE

09:35:17

309

4003.5000

LSE

09:35:17

36

4003.5000

LSE

09:35:17

11

4003.5000

LSE

09:35:17

70

4003.0000

LSE

09:36:39

169

4003.0000

LSE

09:36:39

90

4003.0000

LSE

09:36:39

63

4003.0000

LSE

09:36:39

118

4003.0000

LSE

09:36:39

480

4002.5000

LSE

09:36:53

227

4002.0000

LSE

09:38:49

168

4002.0000

LSE

09:38:49

65

4002.0000

LSE

09:38:49

79

4002.5000

LSE

09:39:36

165

4002.5000

LSE

09:40:10

286

4002.5000

LSE

09:40:10

337

4003.0000

LSE

09:43:03

55

4003.0000

LSE

09:43:03

52

4003.0000

LSE

09:43:03

326

4003.5000

LSE

09:43:52

191

4003.5000

LSE

09:43:52

537

4003.0000

LSE

09:43:56

453

4004.5000

LSE

09:46:40

23

4004.5000

LSE

09:46:40

498

4004.0000

LSE

09:47:26

206

4002.5000

LSE

09:48:13

60

4002.5000

LSE

09:48:14

225

4002.5000

LSE

09:48:14

1

4002.0000

LSE

09:48:32

253

4002.0000

LSE

09:48:32

194

4002.0000

LSE

09:48:32

62

4001.0000

LSE

09:50:51

350

4001.0000

LSE

09:50:51

62

4001.0000

LSE

09:50:51

212

4001.5000

LSE

09:52:00

255

4001.5000

LSE

09:52:00

446

4000.5000

LSE

09:52:11

151

4002.0000

LSE

09:54:52

59

4002.0000

LSE

09:54:52

258

4002.0000

LSE

09:54:52

88

4004.0000

LSE

09:56:44

414

4004.0000

LSE

09:56:44

273

4004.0000

LSE

09:59:09

52

4004.0000

LSE

09:59:09

2

4004.5000

LSE

09:59:09

269

4004.5000

LSE

09:59:09

270

4004.5000

LSE

09:59:09

104

4004.5000

LSE

09:59:09

59

4004.0000

LSE

09:59:18

137

4004.0000

LSE

09:59:18

451

4004.0000

LSE

09:59:23

462

4002.5000

LSE

10:00:39

233

4002.5000

LSE

10:02:17

266

4002.5000

LSE

10:02:17

494

4005.5000

LSE

10:06:29

426

4005.5000

LSE

10:06:29

424

4005.5000

LSE

10:06:29

111

4007.0000

LSE

10:08:44

50

4007.5000

LSE

10:09:14

66

4007.5000

LSE

10:09:14

150

4007.5000

LSE

10:09:14

50

4007.5000

LSE

10:09:14

50

4007.5000

LSE

10:09:14

33

4007.5000

LSE

10:09:14

150

4007.5000

LSE

10:09:14

160

4007.5000

LSE

10:09:14

50

4007.5000

LSE

10:09:14

50

4007.5000

LSE

10:09:14

50

4007.5000

LSE

10:09:14

50

4007.5000

LSE

10:09:14

67

4007.0000

LSE

10:09:15

328

4007.0000

LSE

10:09:15

67

4007.0000

LSE

10:09:15

441

4006.5000

LSE

10:09:22

530

4005.5000

LSE

10:09:38

280

4006.5000

LSE

10:11:06

24

4006.5000

LSE

10:11:06

111

4006.5000

LSE

10:11:06

43

4006.5000

LSE

10:11:06

100

4006.5000

LSE

10:11:46

202

4006.5000

LSE

10:11:46

479

4007.0000

LSE

10:11:46

202

4006.5000

LSE

10:12:03

329

4006.0000

LSE

10:13:10

173

4006.0000

LSE

10:13:10

42

4005.5000

LSE

10:14:05

47

4005.5000

LSE

10:14:05

121

4005.5000

LSE

10:14:05

230

4005.5000

LSE

10:14:05

455

4006.0000

LSE

10:14:39

112

4005.0000

LSE

10:17:33

49

4005.0000

LSE

10:17:33

64

4005.5000

LSE

10:17:33

381

4005.5000

LSE

10:17:33

533

4005.5000

LSE

10:17:33

92

4004.5000

LSE

10:17:34

148

4004.5000

LSE

10:17:34

284

4004.5000

LSE

10:18:00

110

4004.5000

LSE

10:20:03

150

4004.5000

LSE

10:20:03

180

4004.5000

LSE

10:20:03

50

4004.5000

LSE

10:20:03

50

4004.5000

LSE

10:20:03

519

4004.5000

LSE

10:20:03

485

4002.0000

LSE

10:21:01

208

4003.0000

LSE

10:22:23

202

4003.0000

LSE

10:22:23

66

4003.0000

LSE

10:22:23

456

4003.5000

LSE

10:23:33

252

4005.5000

LSE

10:24:49

253

4005.5000

LSE

10:24:49

300

4006.5000

LSE

10:26:02

206

4006.5000

LSE

10:26:02

484

4006.0000

LSE

10:26:03

519

4008.5000

LSE

10:29:38

50

4008.0000

LSE

10:29:45

445

4008.0000

LSE

10:29:45

81

4008.0000

LSE

10:29:45

199

4007.5000

LSE

10:29:55

250

4007.5000

LSE

10:29:55

67

4007.5000

LSE

10:30:53

30

4007.5000

LSE

10:30:53

374

4007.5000

LSE

10:31:01

482

4010.5000

LSE

10:33:06

40

4010.5000

LSE

10:33:06

83

4010.5000

LSE

10:33:29

300

4010.5000

LSE

10:33:29

109

4010.5000

LSE

10:33:29

534

4010.0000

LSE

10:34:03

442

4010.5000

LSE

10:34:03

463

4010.5000

LSE

10:37:35

437

4010.5000

LSE

10:37:35

462

4011.0000

LSE

10:39:28

604

4011.0000

LSE

10:40:11

116

4010.5000

LSE

10:40:20

97

4010.5000

LSE

10:40:20

90

4010.5000

LSE

10:40:20

194

4010.5000

LSE

10:40:20

360

4010.5000

LSE

10:40:20

151

4010.5000

LSE

10:40:20

10

4011.0000

LSE

10:42:04

100

4011.0000

LSE

10:42:04

216

4011.0000

LSE

10:42:04

122

4011.0000

LSE

10:42:04

10

4011.0000

LSE

10:42:04

265

4011.0000

LSE

10:42:04

111

4011.0000

LSE

10:42:04

64

4011.0000

LSE

10:42:04

19

4011.0000

LSE

10:42:04

59

4010.5000

LSE

10:42:49

24

4010.5000

LSE

10:44:13

121

4010.5000

LSE

10:44:13

302

4010.5000

LSE

10:44:13

502

4010.0000

LSE

10:44:34

100

4010.0000

LSE

10:44:58

171

4010.0000

LSE

10:44:58

9

4010.0000

LSE

10:44:58

182

4010.0000

LSE

10:45:16

190

4009.5000

LSE

10:46:45

267

4009.5000

LSE

10:46:45

404

4008.5000

LSE

10:47:14

67

4008.5000

LSE

10:47:14

500

4009.0000

LSE

10:49:31

227

4008.5000

LSE

10:49:39

53

4008.5000

LSE

10:49:40

38

4008.5000

LSE

10:49:49

44

4008.5000

LSE

10:50:01

68

4008.5000

LSE

10:50:03

27

4008.5000

LSE

10:50:03

62

4009.5000

LSE

10:51:28

130

4009.5000

LSE

10:51:28

292

4009.5000

LSE

10:51:28

502

4010.0000

LSE

10:53:28

25

4010.0000

LSE

10:53:28

539

4009.5000

LSE

10:53:54

221

4010.0000

LSE

10:54:14

316

4010.0000

LSE

10:54:14

33

4009.0000

LSE

10:54:22

415

4009.0000

LSE

10:54:22

442

4008.5000

LSE

10:55:39

86

4009.5000

LSE

10:55:59

416

4009.5000

LSE

10:56:00

478

4008.0000

LSE

10:56:23

478

4007.0000

LSE

10:56:34

445

4006.5000

LSE

10:57:00

151

4007.5000

LSE

10:58:28

131

4007.5000

LSE

10:58:28

179

4007.5000

LSE

10:58:28

353

4008.5000

LSE

10:59:28

90

4008.5000

LSE

10:59:28

47

4008.0000

LSE

11:00:06

427

4008.0000

LSE

11:00:06

71

4008.0000

LSE

11:00:06

389

4007.5000

LSE

11:00:12

87

4007.5000

LSE

11:00:12

495

4005.0000

LSE

11:01:59

3

4005.0000

LSE

11:01:59

58

4005.0000

LSE

11:02:39

232

4005.0000

LSE

11:02:39

3

4005.0000

LSE

11:02:39

30

4005.0000

LSE

11:02:39

202

4005.0000

LSE

11:02:40

96

4005.5000

LSE

11:03:44

164

4005.5000

LSE

11:03:44

9

4005.5000

LSE

11:03:44

88

4005.5000

LSE

11:03:46

88

4005.5000

LSE

11:03:46

40

4005.5000

LSE

11:03:46

442

4005.0000

LSE

11:06:29

19

4004.0000

LSE

11:06:56

493

4004.0000

LSE

11:06:56

19

4004.0000

LSE

11:06:56

248

4004.5000

LSE

11:06:56

93

4004.5000

LSE

11:06:56

200

4004.5000

LSE

11:06:56

243

4006.0000

LSE

11:08:27

516

4006.0000

LSE

11:08:27

90

4006.0000

LSE

11:08:28

90

4006.0000

LSE

11:08:29

21

4006.0000

LSE

11:08:29

5

4006.0000

LSE

11:08:32

93

4006.0000

LSE

11:08:32

482

4005.5000

LSE

11:10:18

535

4002.0000

LSE

11:11:58

63

4002.0000

LSE

11:12:37

62

4002.0000

LSE

11:12:37

366

4003.0000

LSE

11:14:11

119

4003.0000

LSE

11:14:11

394

4002.5000

LSE

11:14:17

75

4002.5000

LSE

11:14:17

360

4002.5000

LSE

11:16:32

18

4002.5000

LSE

11:16:32

133

4002.5000

LSE

11:16:32

169

4002.0000

LSE

11:16:50

306

4002.0000

LSE

11:16:50

50

4001.0000

LSE

11:17:38

518

4001.5000

LSE

11:17:38

74

4000.0000

LSE

11:19:52

63

4000.0000

LSE

11:20:03

283

4000.0000

LSE

11:20:41

63

4000.0000

LSE

11:20:41

270

3999.5000

LSE

11:21:23

17

3999.5000

LSE

11:21:23

96

3999.5000

LSE

11:21:23

341

3999.5000

LSE

11:21:23

84

3999.5000

LSE

11:21:23

217

3999.5000

LSE

11:21:25

88

3999.5000

LSE

11:22:00

36

4001.0000

LSE

11:23:42

477

4001.0000

LSE

11:23:42

45

4001.0000

LSE

11:24:26

492

4001.0000

LSE

11:24:27

477

4001.5000

LSE

11:25:14

230

4002.0000

LSE

11:27:39

250

4002.0000

LSE

11:27:39

150

4001.5000

LSE

11:30:01

50

4001.5000

LSE

11:30:01

133

4001.5000

LSE

11:30:01

210

4001.5000

LSE

11:30:01

282

4001.5000

LSE

11:30:01

205

4001.5000

LSE

11:30:01

297

4001.0000

LSE

11:31:20

152

4001.0000

LSE

11:31:20

83

4000.0000

LSE

11:31:36

298

4000.0000

LSE

11:31:36

143

4000.0000

LSE

11:31:36

507

3998.0000

LSE

11:32:50

113

3996.0000

LSE

11:34:48

250

3996.0000

LSE

11:34:59

75

3996.0000

LSE

11:35:01

69

3996.0000

LSE

11:35:02

40

3996.0000

LSE

11:37:13

289

3996.0000

LSE

11:37:13

196

3996.0000

LSE

11:37:13

7

3995.5000

LSE

11:37:40

208

3995.5000

LSE

11:37:40

176

3995.5000

LSE

11:38:03

144

3995.5000

LSE

11:38:03

39

3995.5000

LSE

11:39:16

485

3995.5000

LSE

11:39:16

410

3995.0000

LSE

11:39:52

120

3995.0000

LSE

11:39:52

150

3995.5000

LSE

11:44:55

120

3995.5000

LSE

11:44:55

361

3995.0000

LSE

11:45:19

131

3995.0000

LSE

11:45:19

3

3995.5000

LSE

11:46:20

50

3995.5000

LSE

11:46:20

50

3995.5000

LSE

11:46:20

150

3995.5000

LSE

11:46:20

50

3995.5000

LSE

11:46:20

21

3995.5000

LSE

11:46:20

50

3995.5000

LSE

11:46:20

197

3995.5000

LSE

11:46:20

677

3996.0000

LSE

11:46:20

105

3995.0000

LSE

11:47:11

130

3995.0000

LSE

11:47:11

99

3995.0000

LSE

11:47:11

196

3995.0000

LSE

11:47:11

532

3995.0000

LSE

11:47:39

448

3995.0000

LSE

11:49:37

526

3995.5000

LSE

11:50:52

505

3994.0000

LSE

11:52:40

511

3994.5000

LSE

11:53:27

533

3994.5000

LSE

11:53:27

90

3993.5000

LSE

11:56:08

382

3993.5000

LSE

11:56:08

128

3993.5000

LSE

11:56:49

180

3993.5000

LSE

11:56:49

50

3993.5000

LSE

11:56:49

50

3993.5000

LSE

11:56:49

50

3993.5000

LSE

11:56:49

50

3993.5000

LSE

11:56:49

79

3993.5000

LSE

11:56:49

120

3993.5000

LSE

11:56:49

278

3993.5000

LSE

11:56:49

318

3993.0000

LSE

11:57:26

119

3993.0000

LSE

11:57:26

235

3992.5000

LSE

11:57:30

108

3992.5000

LSE

11:57:30

114

3992.5000

LSE

11:57:30

200

3991.5000

LSE

11:57:54

135

3991.5000

LSE

11:57:54

150

3991.5000

LSE

11:57:54

35

3991.5000

LSE

11:57:54

390

3991.5000

LSE

11:57:54

35

3991.5000

LSE

11:57:54

104

3991.0000

LSE

11:59:04

362

3991.0000

LSE

11:59:04

539

3993.5000

LSE

12:00:52

457

3993.5000

LSE

12:00:52

52

3993.5000

LSE

12:00:52

470

3993.5000

LSE

12:01:55

45

3993.5000

LSE

12:01:55

104

3993.5000

LSE

12:02:44

123

3993.5000

LSE

12:02:44

50

3993.5000

LSE

12:02:44

150

3993.5000

LSE

12:02:44

50

3993.5000

LSE

12:02:44

50

3993.5000

LSE

12:02:44

480

3993.5000

LSE

12:02:44

542

3993.5000

LSE

12:02:44

90

3991.5000

LSE

12:03:24

13

3991.5000

LSE

12:03:24

205

3991.5000

LSE

12:03:24

234

3991.5000

LSE

12:04:09

237

3991.5000

LSE

12:04:09

216

3991.5000

LSE

12:04:09

159

3991.5000

LSE

12:05:06

50

3991.5000

LSE

12:05:06

50

3991.5000

LSE

12:05:06

50

3991.5000

LSE

12:05:06

150

3991.5000

LSE

12:05:06

180

3991.5000

LSE

12:05:06

50

3991.5000

LSE

12:05:06

190

3991.5000

LSE

12:05:06

50

3991.5000

LSE

12:05:06

304

3991.5000

LSE

12:05:06

203

3991.5000

LSE

12:05:06

444

3992.5000

LSE

12:07:53

96

3992.5000

LSE

12:07:53

258

3993.0000

LSE

12:09:05

282

3993.0000

LSE

12:09:05

188

3993.0000

LSE

12:09:05

273

3993.0000

LSE

12:09:05

176

3992.5000

LSE

12:09:15

347

3992.5000

LSE

12:09:15

541

3991.5000

LSE

12:09:59

447

3991.0000

LSE

12:11:52

93

3991.0000

LSE

12:11:52

446

3991.0000

LSE

12:11:52

337

3990.5000

LSE

12:13:42

111

3990.5000

LSE

12:13:42

67

3990.5000

LSE

12:13:42

7

3990.5000

LSE

12:13:42

197

3990.5000

LSE

12:14:52

145

3990.5000

LSE

12:14:52

185

3990.5000

LSE

12:14:52

85

3990.5000

LSE

12:14:52

351

3990.5000

LSE

12:14:52

90

3990.5000

LSE

12:14:52

358

3991.5000

LSE

12:15:47

157

3991.5000

LSE

12:15:47

113

3992.0000

LSE

12:16:56

316

3992.0000

LSE

12:16:56

149

3993.5000

LSE

12:21:05

167

3993.5000

LSE

12:21:05

318

3993.5000

LSE

12:21:05

75

3994.5000

LSE

12:21:59

100

3994.5000

LSE

12:21:59

539

3994.0000

LSE

12:22:31

442

3994.0000

LSE

12:22:31

469

3994.0000

LSE

12:22:31

6

3994.0000

LSE

12:22:31

412

3994.5000

LSE

12:23:15

101

3994.5000

LSE

12:23:15

158

3995.0000

LSE

12:23:15

323

3995.0000

LSE

12:23:15

498

3995.0000

LSE

12:23:15

33

3995.0000

LSE

12:23:15

63

3995.0000

LSE

12:26:37

327

3994.0000

LSE

12:27:26

542

3995.0000

LSE

12:27:26

417

3995.0000

LSE

12:27:26

484

3995.0000

LSE

12:27:26

527

3994.0000

LSE

12:27:29

171

3994.0000

LSE

12:27:29

336

3993.5000

LSE

12:27:36

492

3992.5000

LSE

12:28:08

137

3993.5000

LSE

12:28:08

441

3992.0000

LSE

12:28:32

55

3992.0000

LSE

12:28:32

123

3991.5000

LSE

12:29:02

59

3991.5000

LSE

12:29:02

213

3991.5000

LSE

12:29:02

99

3991.5000

LSE

12:29:02

461

3991.5000

LSE

12:29:10

52

3991.5000

LSE

12:29:10

17

3990.5000

LSE

12:31:46

50

3990.5000

LSE

12:31:46

150

3990.5000

LSE

12:31:46

220

3990.5000

LSE

12:31:46

50

3990.5000

LSE

12:31:46

531

3990.5000

LSE

12:31:46

554

3990.5000

LSE

12:31:46

438

3990.0000

LSE

12:31:49

477

3988.5000

LSE

12:33:25

510

3988.5000

LSE

12:33:25

515

3990.0000

LSE

12:34:44

356

3990.5000

LSE

12:35:56

325

3991.0000

LSE

12:36:46

8

3991.0000

LSE

12:36:46

64

3991.0000

LSE

12:36:46

157

3991.0000

LSE

12:36:46

258

3991.0000

LSE

12:36:46

202

3991.0000

LSE

12:36:46

239

3991.0000

LSE

12:36:46

68

3991.0000

LSE

12:36:46

382

3991.0000

LSE

12:36:46

171

3991.0000

LSE

12:36:48

342

3991.0000

LSE

12:36:48

3

3991.0000

LSE

12:36:48

192

3991.0000

LSE

12:36:48

121

3990.0000

LSE

12:39:59

446

3990.0000

LSE

12:39:59

378

3990.0000

LSE

12:39:59

336

3990.5000

LSE

12:41:12

167

3990.5000

LSE

12:41:12

479

3990.0000

LSE

12:41:15

65

3990.0000

LSE

12:41:15

227

3989.5000

LSE

12:41:26

93

3989.5000

LSE

12:41:26

85

3989.5000

LSE

12:41:26

52

3989.5000

LSE

12:41:26

150

3987.5000

LSE

12:43:53

140

3987.5000

LSE

12:43:53

104

3987.5000

LSE

12:43:53

305

3987.5000

LSE

12:43:53

32

3987.5000

LSE

12:43:53

193

3987.5000

LSE

12:44:11

203

3987.5000

LSE

12:44:11

48

3987.5000

LSE

12:44:33

116

3987.5000

LSE

12:44:33

172

3987.5000

LSE

12:44:33

495

3987.0000

LSE

12:45:03

483

3985.5000

LSE

12:47:05

167

3985.5000

LSE

12:47:05

290

3985.5000

LSE

12:47:05

184

3985.0000

LSE

12:47:33

306

3985.0000

LSE

12:47:33

294

3984.0000

LSE

12:48:09

133

3984.0000

LSE

12:48:09

539

3984.0000

LSE

12:48:09

40

3984.0000

LSE

12:48:09

48

3985.5000

LSE

12:50:09

150

3985.5000

LSE

12:50:09

185

3985.5000

LSE

12:50:09

189

3986.5000

LSE

12:50:45

188

3988.0000

LSE

12:51:49

205

3988.0000

LSE

12:51:59

75

3988.0000

LSE

12:51:59

188

3988.0000

LSE

12:51:59

130

3988.0000

LSE

12:51:59

212

3988.0000

LSE

12:52:09

118

3988.0000

LSE

12:52:09

160

3988.0000

LSE

12:52:09

200

3988.0000

LSE

12:52:09

126

3987.5000

LSE

12:52:36

230

3987.5000

LSE

12:52:36

50

3987.5000

LSE

12:52:36

50

3987.5000

LSE

12:52:36

50

3987.5000

LSE

12:52:36

440

3987.5000

LSE

12:52:36

315

3987.5000

LSE

12:52:36

276

3987.5000

LSE

12:52:36

523

3987.0000

LSE

12:53:46

83

3987.0000

LSE

12:53:46

438

3987.0000

LSE

12:53:46

438

3987.5000

LSE

12:55:00

438

3987.5000

LSE

12:55:00

66

3987.0000

LSE

12:55:10

472

3987.0000

LSE

12:55:10

444

3987.0000

LSE

12:55:10

180

3985.5000

LSE

12:57:03

170

3985.5000

LSE

12:57:03

150

3985.5000

LSE

12:57:03

35

3985.5000

LSE

12:57:03

545

3985.5000

LSE

12:57:03

503

3985.5000

LSE

12:57:03

468

3986.0000

LSE

12:59:01

479

3986.0000

LSE

12:59:01

269

3986.0000

LSE

12:59:09

45

3985.0000

LSE

12:59:20

50

3985.0000

LSE

12:59:20

150

3985.0000

LSE

12:59:20

220

3985.0000

LSE

12:59:20

295

3985.5000

LSE

12:59:20

451

3985.5000

LSE

12:59:20

203

3985.5000

LSE

12:59:20

505

3984.5000

LSE

12:59:35

25

3984.5000

LSE

12:59:35

63

3985.0000

LSE

13:00:44

448

3985.0000

LSE

13:00:44

525

3985.0000

LSE

13:00:44

239

3985.5000

LSE

13:01:28

239

3985.5000

LSE

13:01:28

253

3985.5000

LSE

13:01:28

116

3985.5000

LSE

13:01:28

239

3985.5000

LSE

13:01:30

266

3985.5000

LSE

13:01:30

118

3985.5000

LSE

13:01:39

224

3985.5000

LSE

13:01:39

143

3985.5000

LSE

13:01:39

450

3985.0000

LSE

13:02:24

512

3985.0000

LSE

13:02:24

437

3984.5000

LSE

13:02:25

486

3984.5000

LSE

13:02:25

2

3984.0000

LSE

13:02:26

512

3984.0000

LSE

13:02:26

412

3984.0000

LSE

13:02:30

87

3984.0000

LSE

13:02:30

530

3984.0000

LSE

13:04:01

460

3984.0000

LSE

13:04:01

460

3984.0000

LSE

13:04:37

513

3984.0000

LSE

13:04:37

467

3984.5000

LSE

13:04:37

540

3983.5000

LSE

13:04:43

456

3983.5000

LSE

13:04:43

212

3983.5000

LSE

13:05:22

268

3984.5000

LSE

13:07:09

150

3984.5000

LSE

13:07:09

21

3984.5000

LSE

13:07:09

489

3984.5000

LSE

13:07:09

98

3984.5000

LSE

13:07:09

388

3984.5000

LSE

13:07:09

208

3983.5000

LSE

13:08:10

293

3983.5000

LSE

13:08:10

25

3983.5000

LSE

13:08:10

441

3983.0000

LSE

13:08:28

162

3984.0000

LSE

13:10:49

276

3984.0000

LSE

13:10:49

539

3984.0000

LSE

13:10:49

4

3984.0000

LSE

13:10:49

50

3984.5000

LSE

13:12:34

79

3984.5000

LSE

13:12:34

150

3984.5000

LSE

13:12:34

50

3984.5000

LSE

13:12:34

160

3984.5000

LSE

13:12:34

50

3984.5000

LSE

13:12:34

457

3984.5000

LSE

13:12:34

475

3984.5000

LSE

13:12:34

487

3984.0000

LSE

13:12:38

155

3984.5000

LSE

13:15:19

150

3984.5000

LSE

13:15:19

207

3984.5000

LSE

13:15:19

501

3984.0000

LSE

13:15:21

503

3984.0000

LSE

13:15:21

415

3983.5000

LSE

13:15:35

100

3983.5000

LSE

13:15:35

76

3983.5000

LSE

13:16:28

344

3984.0000

LSE

13:17:23

24

3984.0000

LSE

13:17:23

107

3984.0000

LSE

13:17:23

50

3983.5000

LSE

13:18:54

200

3983.5000

LSE

13:18:54

18

3983.5000

LSE

13:18:54

230

3983.5000

LSE

13:18:54

520

3983.5000

LSE

13:18:54

385

3983.5000

LSE

13:18:54

142

3983.5000

LSE

13:18:54

78

3983.5000

LSE

13:18:54

268

3983.5000

LSE

13:18:54

118

3983.5000

LSE

13:18:54

457

3983.0000

LSE

13:20:17

465

3983.0000

LSE

13:20:17

150

3984.5000

LSE

13:22:05

180

3984.5000

LSE

13:22:05

233

3984.5000

LSE

13:22:05

224

3984.5000

LSE

13:22:05

180

3984.5000

LSE

13:22:05

431

3984.0000

LSE

13:22:08

34

3984.0000

LSE

13:22:08

442

3984.0000

LSE

13:22:08

507

3984.0000

LSE

13:22:08

299

3984.0000

LSE

13:22:43

64

3984.0000

LSE

13:22:43

478

3984.0000

LSE

13:22:43

22

3984.0000

LSE

13:22:43

390

3984.0000

LSE

13:22:43

84

3984.0000

LSE

13:22:43

30

3984.0000

LSE

13:22:43

88

3984.0000

LSE

13:23:06

210

3984.0000

LSE

13:23:06

31

3984.0000

LSE

13:23:06

150

3984.0000

LSE

13:23:06

195

3984.0000

LSE

13:23:06

464

3984.0000

LSE

13:23:06

473

3984.0000

LSE

13:23:39

441

3984.0000

LSE

13:23:39

451

3983.0000

LSE

13:24:39

460

3983.0000

LSE

13:24:39

50

3982.5000

LSE

13:24:41

50

3982.5000

LSE

13:24:41

150

3982.5000

LSE

13:24:41

49

3982.5000

LSE

13:24:41

226

3982.5000

LSE

13:24:41

539

3982.5000

LSE

13:24:41

467

3984.5000

LSE

13:27:15

5

3984.5000

LSE

13:27:15

184

3984.5000

LSE

13:27:15

255

3984.5000

LSE

13:27:15

140

3984.5000

LSE

13:27:15

118

3984.5000

LSE

13:27:39

88

3984.5000

LSE

13:27:39

140

3984.5000

LSE

13:27:39

316

3984.0000

LSE

13:27:54

165

3984.0000

LSE

13:27:54

507

3984.0000

LSE

13:27:54

50

3984.5000

LSE

13:29:22

150

3984.5000

LSE

13:29:22

283

3984.5000

LSE

13:29:22

57

3984.5000

LSE

13:29:22

506

3984.5000

LSE

13:29:22

437

3984.5000

LSE

13:29:22

103

3984.0000

LSE

13:29:52

38

3984.0000

LSE

13:29:52

48

3984.0000

LSE

13:29:52

288

3984.0000

LSE

13:29:52

438

3984.0000

LSE

13:29:52

437

3984.5000

LSE

13:31:13

32

3984.5000

LSE

13:31:13

118

3984.5000

LSE

13:31:13

238

3984.5000

LSE

13:31:13

82

3984.5000

LSE

13:31:13

153

3984.5000

LSE

13:31:13

150

3984.5000

LSE

13:31:13

153

3984.5000

LSE

13:31:13

544

3984.5000

LSE

13:31:13

486

3984.5000

LSE

13:31:13

452

3984.5000

LSE

13:31:13

190

3984.0000

LSE

13:31:14

150

3984.0000

LSE

13:31:14

114

3984.0000

LSE

13:31:14

139

3984.0000

LSE

13:32:00

359

3984.0000

LSE

13:32:00

481

3983.5000

LSE

13:32:42

483

3985.0000

LSE

13:34:38

30

3985.0000

LSE

13:34:38

414

3985.0000

LSE

13:34:38

49

3985.0000

LSE

13:34:38

405

3985.0000

LSE

13:34:38

66

3985.0000

LSE

13:34:38

106

3985.0000

LSE

13:34:38

533

3985.5000

LSE

13:35:15

540

3985.5000

LSE

13:35:15

29

3985.5000

LSE

13:35:48

50

3985.5000

LSE

13:35:48

50

3985.5000

LSE

13:35:48

50

3985.5000

LSE

13:35:48

50

3985.5000

LSE

13:35:48

235

3985.5000

LSE

13:35:48

532

3985.0000

LSE

13:35:48

50

3985.5000

LSE

13:35:48

446

3984.5000

LSE

13:35:56

530

3984.5000

LSE

13:35:56

230

3984.5000

LSE

13:37:20

82

3985.5000

LSE

13:38:19

134

3985.5000

LSE

13:38:19

150

3985.5000

LSE

13:38:19

266

3985.5000

LSE

13:38:19

449

3985.5000

LSE

13:38:19

520

3985.5000

LSE

13:38:21

139

3985.5000

LSE

13:38:21

150

3985.5000

LSE

13:38:21

258

3985.5000

LSE

13:38:21

487

3985.0000

LSE

13:39:06

431

3985.0000

LSE

13:39:06

65

3985.0000

LSE

13:39:06

527

3985.0000

LSE

13:39:06

502

3985.5000

LSE

13:40:23

444

3985.5000

LSE

13:40:23

556

3985.5000

LSE

13:40:23

481

3984.5000

LSE

13:40:29

115

3984.5000

LSE

13:41:06

150

3984.5000

LSE

13:41:06

210

3984.5000

LSE

13:41:06

452

3984.5000

LSE

13:41:06

18

3984.5000

LSE

13:41:06

330

3984.5000

LSE

13:41:06

116

3984.5000

LSE

13:41:06

150

3985.0000

LSE

13:42:32

79

3985.0000

LSE

13:42:32

256

3985.0000

LSE

13:42:32

521

3984.5000

LSE

13:42:36

320

3984.5000

LSE

13:42:36

121

3984.5000

LSE

13:42:36

3

3984.5000

LSE

13:42:36

471

3984.5000

LSE

13:42:36

280

3984.5000

LSE

13:44:50

280

3984.5000

LSE

13:44:50

143

3984.5000

LSE

13:44:50

280

3984.5000

LSE

13:44:50

12

3984.5000

LSE

13:44:50

95

3984.5000

LSE

13:44:50

342

3986.5000

LSE

13:46:03

1

3987.0000

LSE

13:46:33

647

3987.0000

LSE

13:46:33

497

3987.0000

LSE

13:46:33

89

3987.0000

LSE

13:46:33

246

3987.0000

LSE

13:46:33

186

3987.0000

LSE

13:46:33

51

3987.5000

LSE

13:47:09

343

3987.5000

LSE

13:47:09

485

3987.5000

LSE

13:47:21

491

3987.5000

LSE

13:47:21

95

3987.5000

LSE

13:47:21

3

3987.5000

LSE

13:47:21

459

3989.0000

LSE

13:48:22

490

3989.0000

LSE

13:48:22

530

3989.0000

LSE

13:48:22

514

3989.0000

LSE

13:48:57

483

3989.0000

LSE

13:48:57

150

3990.0000

LSE

13:50:30

127

3990.0000

LSE

13:50:30

125

3990.0000

LSE

13:50:30

50

3990.0000

LSE

13:50:30

144

3990.0000

LSE

13:50:30

144

3990.0000

LSE

13:50:30

144

3990.0000

LSE

13:50:30

235

3990.0000

LSE

13:50:30

52

3990.0000

LSE

13:50:30

235

3990.0000

LSE

13:50:30

150

3990.0000

LSE

13:50:30

530

3990.0000

LSE

13:50:30

12

3995.0000

LSE

13:52:24

505

3995.0000

LSE

13:52:24

314

3994.0000

LSE

13:52:26

231

3994.0000

LSE

13:52:26

494

3994.5000

LSE

13:52:26

535

3994.5000

LSE

13:52:26

508

3994.5000

LSE

13:52:58

531

3994.5000

LSE

13:52:58

303

3994.0000

LSE

13:53:26

239

3994.0000

LSE

13:53:26

217

3994.0000

LSE

13:55:11

227

3994.5000

LSE

13:55:11

504

3994.5000

LSE

13:55:11

469

3994.5000

LSE

13:55:11

504

3993.5000

LSE

13:55:29

192

3991.0000

LSE

13:56:07

150

3991.0000

LSE

13:56:07

50

3991.0000

LSE

13:56:07

199

3991.0000

LSE

13:56:07

50

3991.0000

LSE

13:56:07

50

3991.0000

LSE

13:56:07

208

3990.0000

LSE

13:56:08

527

3990.0000

LSE

13:56:08

34

3990.0000

LSE

13:56:10

513

3990.0000

LSE

13:56:10

237

3990.0000

LSE

13:56:10

444

3990.0000

LSE

13:56:10

465

3990.0000

LSE

13:56:10

234

3990.0000

LSE

13:56:10

76

3990.0000

LSE

13:57:32

50

3990.0000

LSE

13:57:32

315

3990.0000

LSE

13:57:32

520

3990.0000

LSE

13:57:32

222

3990.0000

LSE

13:57:32

283

3990.0000

LSE

13:57:32

14

3990.0000

LSE

13:57:32

242

3990.0000

LSE

13:57:32

199

3990.0000

LSE

13:57:32

103

3990.5000

LSE

13:59:17

421

3990.5000

LSE

13:59:17

530

3990.5000

LSE

13:59:17

541

3990.0000

LSE

13:59:32

544

3990.0000

LSE

13:59:32

503

3990.0000

LSE

13:59:32

284

3989.0000

LSE

13:59:54

40

3989.0000

LSE

14:00:01

180

3989.0000

LSE

14:00:01

72

3989.0000

LSE

14:00:01

150

3988.5000

LSE

14:00:01

72

3988.5000

LSE

14:00:01

158

3989.0000

LSE

14:00:01

327

3989.0000

LSE

14:00:01

140

3989.0000

LSE

14:00:01

150

3992.5000

LSE

14:02:37

3

3992.5000

LSE

14:02:37

50

3993.0000

LSE

14:02:49

150

3993.0000

LSE

14:02:49

1

3993.0000

LSE

14:02:49

119

3993.0000

LSE

14:02:49

154

3992.5000

LSE

14:02:50

77

3992.5000

LSE

14:02:50

266

3992.5000

LSE

14:02:50

470

3992.5000

LSE

14:02:50

215

3992.0000

LSE

14:03:01

50

3992.0000

LSE

14:03:01

50

3992.0000

LSE

14:03:01

72

3992.0000

LSE

14:03:01

150

3992.0000

LSE

14:03:01

65

3992.0000

LSE

14:03:01

210

3992.0000

LSE

14:03:01

210

3992.0000

LSE

14:03:01

452

3992.0000

LSE

14:03:01

517

3992.0000

LSE

14:03:01

203

3993.0000

LSE

14:04:43

530

3993.5000

LSE

14:04:43

368

3993.5000

LSE

14:04:43

149

3993.5000

LSE

14:04:43

218

3992.5000

LSE

14:05:51

278

3992.5000

LSE

14:05:51

225

3993.0000

LSE

14:05:51

91

3993.0000

LSE

14:05:51

454

3993.0000

LSE

14:07:20

520

3993.0000

LSE

14:07:20

1

3994.5000

LSE

14:10:16

56

3994.5000

LSE

14:10:17

21

3994.5000

LSE

14:10:17

30

3994.5000

LSE

14:10:19

150

3995.0000

LSE

14:10:25

73

3995.0000

LSE

14:10:25

326

3995.0000

LSE

14:10:25

50

3995.0000

LSE

14:10:25

50

3995.0000

LSE

14:10:25

468

3994.5000

LSE

14:10:26

524

3994.5000

LSE

14:10:26

47

3994.5000

LSE

14:10:53

453

3994.5000

LSE

14:11:01

421

3994.5000

LSE

14:11:01

501

3994.0000

LSE

14:11:34

370

3993.5000

LSE

14:12:01

162

3993.5000

LSE

14:12:01

442

3992.5000

LSE

14:12:32

510

3992.5000

LSE

14:12:32

25

3992.0000

LSE

14:14:34

222

3992.5000

LSE

14:14:55

150

3992.5000

LSE

14:14:55

458

3992.5000

LSE

14:15:18

495

3992.5000

LSE

14:15:18

39

3992.5000

LSE

14:15:18

109

3991.5000

LSE

14:15:50

226

3991.5000

LSE

14:15:50

150

3991.5000

LSE

14:15:50

319

3991.5000

LSE

14:15:50

50

3991.5000

LSE

14:15:50

150

3991.5000

LSE

14:15:50

587

3991.5000

LSE

14:15:50

161

3993.0000

LSE

14:17:52

220

3993.0000

LSE

14:17:52

150

3993.0000

LSE

14:17:52

364

3993.0000

LSE

14:17:52

150

3993.0000

LSE

14:17:52

491

3993.0000

LSE

14:17:52

469

3992.5000

LSE

14:18:01

11

3992.5000

LSE

14:18:01

513

3992.0000

LSE

14:20:59

24

3992.0000

LSE

14:20:59

478

3992.0000

LSE

14:20:59

13

3992.5000

LSE

14:22:09

50

3992.5000

LSE

14:22:09

322

3992.5000

LSE

14:22:09

150

3992.5000

LSE

14:22:09

50

3992.5000

LSE

14:22:09

811

3992.5000

LSE

14:22:09

85

3992.0000

LSE

14:22:34

46

3992.0000

LSE

14:22:34

112

3992.0000

LSE

14:22:34

116

3992.0000

LSE

14:22:34

218

3992.0000

LSE

14:22:34

496

3993.5000

LSE

14:23:52

188

3993.5000

LSE

14:23:52

279

3993.5000

LSE

14:23:52

79

3995.5000

LSE

14:25:44

50

3995.5000

LSE

14:25:44

50

3995.5000

LSE

14:25:44

72

3995.5000

LSE

14:25:44

476

3995.0000

LSE

14:26:00

182

3995.0000

LSE

14:26:00

496

3995.0000

LSE

14:26:00

118

3995.0000

LSE

14:26:00

145

3995.0000

LSE

14:26:00

43

3995.0000

LSE

14:26:00

190

3994.0000

LSE

14:26:32

24

3994.0000

LSE

14:26:32

150

3994.0000

LSE

14:26:32

170

3994.0000

LSE

14:26:32

297

3994.5000

LSE

14:26:32

211

3994.5000

LSE

14:26:32

533

3994.5000

LSE

14:26:32

540

3993.5000

LSE

14:27:41

422

3993.5000

LSE

14:27:41

69

3993.5000

LSE

14:27:41

520

3993.0000

LSE

14:27:43

486

3992.0000

LSE

14:28:24

253

3991.5000

LSE

14:28:44

150

3991.5000

LSE

14:28:44

119

3991.5000

LSE

14:28:44

300

3991.0000

LSE

14:30:01

146

3991.0000

LSE

14:30:01

154

3991.0000

LSE

14:30:01

300

3991.0000

LSE

14:30:01

47

3991.0000

LSE

14:30:01

94

3991.0000

LSE

14:30:01

400

3991.0000

LSE

14:30:01

255

3991.0000

LSE

14:30:01

95

3991.0000

LSE

14:30:01

210

3991.0000

LSE

14:30:01

190

3991.0000

LSE

14:30:01

158

3991.0000

LSE

14:30:01

141

3991.0000

LSE

14:30:01

535

3991.0000

LSE

14:30:02

2

3991.0000

LSE

14:30:02

226

3990.0000

LSE

14:30:03

252

3990.0000

LSE

14:30:03

200

3990.0000

LSE

14:30:03

226

3990.0000

LSE

14:30:05

124

3990.0000

LSE

14:30:05

200

3990.0000

LSE

14:30:05

182

3990.0000

LSE

14:30:05

114

3990.0000

LSE

14:30:05

218

3990.0000

LSE

14:30:05

466

3991.5000

LSE

14:30:29

480

3991.5000

LSE

14:30:29

405

3991.0000

LSE

14:30:30

128

3991.0000

LSE

14:30:30

461

3992.0000

LSE

14:30:53

481

3992.0000

LSE

14:30:53

166

3991.5000

LSE

14:31:17

377

3991.5000

LSE

14:31:17

186

3992.0000

LSE

14:31:44

220

3992.0000

LSE

14:31:44

50

3992.0000

LSE

14:31:44

50

3992.0000

LSE

14:31:44

415

3992.0000

LSE

14:31:44

126

3992.0000

LSE

14:31:44

504

3992.0000

LSE

14:31:44

9

3994.0000

LSE

14:33:25

292

3994.0000

LSE

14:33:25

150

3994.0000

LSE

14:33:25

731

3994.0000

LSE

14:33:25

44

3994.0000

LSE

14:33:25

42

3994.0000

LSE

14:34:01

230

3994.5000

LSE

14:34:02

50

3994.5000

LSE

14:34:02

73

3994.5000

LSE

14:34:02

50

3994.5000

LSE

14:34:02

50

3994.5000

LSE

14:34:02

45

3994.5000

LSE

14:34:02

84

3994.5000

LSE

14:34:02

193

3994.5000

LSE

14:34:02

64

3994.5000

LSE

14:34:02

129

3994.5000

LSE

14:34:02

72

3994.0000

LSE

14:34:15

69

3994.0000

LSE

14:34:15

475

3994.0000

LSE

14:34:15

72

3994.0000

LSE

14:34:25

7

3994.5000

LSE

14:34:41

72

3994.0000

LSE

14:34:41

79

3994.5000

LSE

14:34:41

234

3995.5000

LSE

14:34:56

150

3995.5000

LSE

14:34:56

7

3995.0000

LSE

14:34:56

72

3994.5000

LSE

14:34:56

72

3994.5000

LSE

14:34:57

308

3992.5000

LSE

14:35:00

669

3993.0000

LSE

14:35:00

573

3993.0000

LSE

14:35:00

500

3993.5000

LSE

14:35:00

390

3994.5000

LSE

14:35:00

684

3994.5000

LSE

14:35:00

466

3994.5000

LSE

14:35:00

72

3992.0000

LSE

14:35:01

427

3992.0000

LSE

14:35:02

72

3991.0000

LSE

14:35:05

72

3991.0000

LSE

14:35:05

50

3991.5000

LSE

14:35:52

195

3991.5000

LSE

14:35:52

73

3991.5000

LSE

14:35:52

150

3991.5000

LSE

14:35:52

190

3991.5000

LSE

14:35:52

96

3991.5000

LSE

14:35:52

60

3991.5000

LSE

14:35:52

308

3991.5000

LSE

14:35:52

50

3991.0000

LSE

14:36:41

7

3990.5000

LSE

14:36:41

50

3991.0000

LSE

14:36:44

37

3991.0000

LSE

14:36:44

208

3991.0000

LSE

14:36:45

618

3990.5000

LSE

14:38:27

622

3990.5000

LSE

14:38:27

632

3990.5000

LSE

14:38:27

500

3990.5000

LSE

14:38:27

150

3991.0000

LSE

14:38:27

200

3990.0000

LSE

14:38:32

114

3990.0000

LSE

14:38:32

161

3990.0000

LSE

14:38:32

328

3990.0000

LSE

14:38:32

438

3990.0000

LSE

14:38:32

519

3990.0000

LSE

14:38:32

453

3990.0000

LSE

14:38:32

162

3990.0000

LSE

14:38:32

195

3990.0000

LSE

14:38:32

187

3990.0000

LSE

14:38:32

373

3990.0000

LSE

14:38:32

29

3990.0000

LSE

14:38:32

71

3990.0000

LSE

14:38:32

200

3990.0000

LSE

14:38:32

50

3990.5000

LSE

14:38:32

50

3990.5000

LSE

14:38:32

50

3990.5000

LSE

14:38:32

300

3990.5000

LSE

14:38:32

295

3990.5000

LSE

14:38:32

425

3990.0000

LSE

14:38:33

50

3990.0000

LSE

14:38:33

50

3990.0000

LSE

14:38:33

50

3990.0000

LSE

14:38:33

530

3990.0000

LSE

14:38:33

453

3990.0000

LSE

14:38:33

650

3990.0000

LSE

14:38:33

491

3990.0000

LSE

14:38:33

1385

3990.0000

LSE

14:38:33

527

3990.0000

LSE

14:38:33

491

3990.0000

LSE

14:38:33

512

3990.0000

LSE

14:38:33

542

3990.0000

LSE

14:38:33

458

3990.0000

LSE

14:38:33

445

3990.0000

LSE

14:38:33

473

3990.0000

LSE

14:38:33

450

3990.0000

LSE

14:38:33

396

3990.0000

LSE

14:38:33

48

3990.0000

LSE

14:38:33

533

3990.0000

LSE

14:38:33

138

3990.0000

LSE

14:38:33

545

3990.0000

LSE

14:38:33

513

3990.0000

LSE

14:38:33

529

3990.0000

LSE

14:38:33

4

3988.5000

LSE

14:38:34

20

3988.5000

LSE

14:38:34

40

3988.5000

LSE

14:38:34

40

3988.5000

LSE

14:38:34

20

3988.5000

LSE

14:38:34

20

3988.5000

LSE

14:38:34

50

3988.5000

LSE

14:38:34

100

3988.5000

LSE

14:38:34

188

3988.5000

LSE

14:38:34

300

3989.0000

LSE

14:38:34

145

3989.0000

LSE

14:38:34

534

3989.5000

LSE

14:38:34

525

3989.5000

LSE

14:38:34

524

3989.5000

LSE

14:38:34

76

3989.5000

LSE

14:38:34

3

3989.5000

LSE

14:38:34

41

3989.5000

LSE

14:38:34

330

3986.5000

LSE

14:39:06

177

3986.5000

LSE

14:39:06

431

3986.5000

LSE

14:39:06

107

3986.5000

LSE

14:39:06

116

3986.0000

LSE

14:39:12

363

3986.0000

LSE

14:39:12

486

3986.0000

LSE

14:39:12

669

3982.5000

LSE

14:40:25

439

3982.5000

LSE

14:40:25

485

3983.0000

LSE

14:40:58

273

3983.5000

LSE

14:41:26

75

3983.5000

LSE

14:41:26

270

3983.5000

LSE

14:41:26

270

3983.5000

LSE

14:41:26

53

3983.5000

LSE

14:41:26

76

3983.5000

LSE

14:41:26

489

3983.5000

LSE

14:41:26

3

3983.5000

LSE

14:41:26

41

3983.5000

LSE

14:41:26

160

3983.5000

LSE

14:41:26

268

3983.5000

LSE

14:41:26

458

3983.5000

LSE

14:41:26

397

3986.0000

LSE

14:43:01

135

3986.0000

LSE

14:43:01

320

3985.5000

LSE

14:43:05

479

3985.5000

LSE

14:43:05

485

3985.5000

LSE

14:43:05

21

3985.5000

LSE

14:43:05

173

3985.5000

LSE

14:43:05

133

3985.5000

LSE

14:43:05

411

3985.5000

LSE

14:43:05

453

3985.5000

LSE

14:43:39

50

3985.5000

LSE

14:43:39

506

3985.5000

LSE

14:43:40

485

3985.5000

LSE

14:43:40

444

3985.5000

LSE

14:43:40

38

3985.5000

LSE

14:43:40

132

3985.5000

LSE

14:44:16

468

3985.5000

LSE

14:44:16

498

3986.0000

LSE

14:44:16

328

3984.5000

LSE

14:44:17

523

3985.5000

LSE

14:44:17

335

3985.5000

LSE

14:44:17

475

3985.5000

LSE

14:45:04

500

3985.5000

LSE

14:45:04

531

3985.0000

LSE

14:45:05

147

3984.5000

LSE

14:45:06

402

3984.0000

LSE

14:45:16

50

3984.0000

LSE

14:45:16

462

3983.5000

LSE

14:46:22

240

3983.5000

LSE

14:46:22

199

3983.5000

LSE

14:46:22

18

3984.5000

LSE

14:46:44

496

3984.5000

LSE

14:46:44

119

3984.0000

LSE

14:47:01

297

3984.0000

LSE

14:47:01

68

3984.0000

LSE

14:47:01

473

3984.0000

LSE

14:47:01

453

3984.0000

LSE

14:47:01

113

3983.5000

LSE

14:47:05

63

3983.5000

LSE

14:47:05

130

3983.5000

LSE

14:47:21

520

3985.0000

LSE

14:47:58

507

3985.0000

LSE

14:48:21

411

3985.0000

LSE

14:48:21

472

3985.0000

LSE

14:48:21

81

3985.0000

LSE

14:48:21

79

3985.0000

LSE

14:48:21

114

3985.0000

LSE

14:48:48

321

3987.5000

LSE

14:49:36

73

3987.5000

LSE

14:49:37

50

3987.5000

LSE

14:49:37

50

3987.5000

LSE

14:49:37

50

3987.5000

LSE

14:49:37

33

3987.0000

LSE

14:49:37

160

3989.5000

LSE

14:50:09

160

3989.5000

LSE

14:50:09

353

3989.5000

LSE

14:50:09

117

3989.5000

LSE

14:50:09

178

3989.5000

LSE

14:50:13

281

3989.0000

LSE

14:50:32

190

3989.0000

LSE

14:50:32

631

3989.0000

LSE

14:50:32

464

3989.0000

LSE

14:50:32

642

3989.0000

LSE

14:50:32

131

3988.5000

LSE

14:51:12

147

3987.5000

LSE

14:51:23

20

3988.0000

LSE

14:51:23

456

3988.0000

LSE

14:51:23

44

3988.0000

LSE

14:51:23

314

3988.0000

LSE

14:51:23

180

3988.0000

LSE

14:51:23

483

3988.5000

LSE

14:51:23

406

3988.5000

LSE

14:51:23

545

3988.5000

LSE

14:51:23

455

3988.5000

LSE

14:51:23

69

3987.5000

LSE

14:51:25

419

3987.5000

LSE

14:51:25

428

3987.5000

LSE

14:51:25

49

3987.5000

LSE

14:51:25

277

3987.5000

LSE

14:51:25

70

3987.5000

LSE

14:51:25

54

3984.0000

LSE

14:51:44

39

3984.0000

LSE

14:51:44

451

3984.0000

LSE

14:51:51

383

3984.0000

LSE

14:51:51

24

3984.5000

LSE

14:52:56

500

3984.5000

LSE

14:52:56

442

3984.5000

LSE

14:52:56

13

3984.5000

LSE

14:52:56

472

3985.0000

LSE

14:52:56

388

3988.0000

LSE

14:54:42

67

3988.0000

LSE

14:54:42

447

3988.0000

LSE

14:54:42

102

3990.0000

LSE

14:55:19

500

3990.5000

LSE

14:55:27

247

3990.0000

LSE

14:55:27

483

3990.5000

LSE

14:55:51

120

3988.5000

LSE

14:56:03

491

3989.0000

LSE

14:56:03

34

3989.0000

LSE

14:56:03

437

3990.0000

LSE

14:56:03

559

3990.0000

LSE

14:56:03

421

3990.0000

LSE

14:56:03

165

3990.0000

LSE

14:56:03

559

3988.5000

LSE

14:56:09

524

3988.5000

LSE

14:56:09

22

3988.5000

LSE

14:56:09

100

3988.5000

LSE

14:56:15

37

3988.5000

LSE

14:56:15

263

3988.5000

LSE

14:56:15

21

3988.5000

LSE

14:56:15

211

3988.5000

LSE

14:56:15

89

3988.5000

LSE

14:56:15

300

3988.5000

LSE

14:56:15

279

3988.5000

LSE

14:56:15

362

3988.5000

LSE

14:56:21

359

3988.5000

LSE

14:56:21

230

3988.5000

LSE

14:56:44

44

3988.5000

LSE

14:56:44

230

3988.5000

LSE

14:56:44

330

3988.5000

LSE

14:56:44

12

3988.5000

LSE

14:56:44

137

3988.5000

LSE

14:56:44

184

3988.5000

LSE

14:56:44

13

3988.5000

LSE

14:56:44

525

3987.5000

LSE

14:57:46

23

3987.0000

LSE

14:57:54

276

3987.0000

LSE

14:57:54

63

3987.0000

LSE

14:57:54

171

3987.0000

LSE

14:57:56

496

3987.0000

LSE

14:57:56

476

3987.0000

LSE

14:57:56

86

3986.0000

LSE

14:58:21

426

3986.0000

LSE

14:58:21

143

3986.5000

LSE

14:59:19

181

3986.5000

LSE

14:59:19

150

3986.5000

LSE

14:59:19

523

3986.5000

LSE

14:59:19

523

3986.5000

LSE

14:59:19

187

3986.5000

LSE

14:59:19

323

3986.5000

LSE

14:59:19

350

3986.0000

LSE

15:00:18

145

3986.0000

LSE

15:00:18

454

3986.5000

LSE

15:00:18

476

3986.5000

LSE

15:00:18

120

3986.5000

LSE

15:00:18

422

3986.5000

LSE

15:00:18

465

3985.0000

LSE

15:00:21

15

3984.0000

LSE

15:01:40

104

3984.0000

LSE

15:01:40

76

3984.0000

LSE

15:01:40

23

3984.0000

LSE

15:01:40

540

3984.0000

LSE

15:01:40

307

3984.0000

LSE

15:01:40

544

3984.0000

LSE

15:01:40

12

3983.5000

LSE

15:01:43

321

3983.5000

LSE

15:01:43

138

3983.5000

LSE

15:01:43

12

3983.5000

LSE

15:01:43

230

3983.5000

LSE

15:01:43

230

3983.5000

LSE

15:01:43

510

3983.5000

LSE

15:01:43

27

3983.5000

LSE

15:01:43

463

3984.0000

LSE

15:03:07

653

3984.0000

LSE

15:03:07

52

3983.0000

LSE

15:03:11

291

3983.0000

LSE

15:03:11

164

3983.0000

LSE

15:03:11

461

3983.0000

LSE

15:03:11

37

3983.0000

LSE

15:03:11

534

3983.5000

LSE

15:03:11

298

3983.5000

LSE

15:03:11

244

3983.5000

LSE

15:03:11

490

3984.5000

LSE

15:05:13

450

3984.0000

LSE

15:05:22

495

3984.0000

LSE

15:05:22

547

3984.0000

LSE

15:05:22

482

3984.0000

LSE

15:05:22

467

3983.0000

LSE

15:05:24

539

3983.0000

LSE

15:05:24

544

3983.0000

LSE

15:05:24

472

3984.5000

LSE

15:06:50

490

3984.5000

LSE

15:06:50

41

3984.5000

LSE

15:06:50

474

3984.0000

LSE

15:07:24

724

3984.0000

LSE

15:07:24

473

3983.0000

LSE

15:07:28

507

3983.0000

LSE

15:07:28

165

3983.0000

LSE

15:07:28

184

3982.5000

LSE

15:07:30

276

3982.5000

LSE

15:07:30

443

3982.0000

LSE

15:08:48

233

3982.0000

LSE

15:08:48

147

3982.0000

LSE

15:08:48

49

3982.0000

LSE

15:08:48

44

3982.0000

LSE

15:08:48

45

3982.0000

LSE

15:08:48

309

3982.0000

LSE

15:08:48

140

3982.0000

LSE

15:08:48

503

3982.0000

LSE

15:08:48

449

3981.5000

LSE

15:08:52

478

3981.5000

LSE

15:08:52

41

3981.5000

LSE

15:09:28

499

3981.5000

LSE

15:09:28

413

3981.5000

LSE

15:09:28

41

3981.5000

LSE

15:09:28

528

3981.5000

LSE

15:10:20

50

3981.0000

LSE

15:10:25

50

3981.0000

LSE

15:10:25

73

3981.0000

LSE

15:10:25

321

3981.0000

LSE

15:10:25

454

3981.0000

LSE

15:10:25

513

3981.0000

LSE

15:10:25

483

3981.0000

LSE

15:10:25

104

3979.0000

LSE

15:11:21

460

3979.0000

LSE

15:11:21

530

3979.0000

LSE

15:11:21

302

3979.0000

LSE

15:11:21

42

3979.0000

LSE

15:11:21

471

3978.5000

LSE

15:11:22

3

3980.5000

LSE

15:13:12

66

3980.5000

LSE

15:13:12

216

3980.5000

LSE

15:13:12

691

3980.5000

LSE

15:13:12

493

3980.5000

LSE

15:13:12

104

3980.5000

LSE

15:13:12

71

3980.5000

LSE

15:13:12

485

3979.5000

LSE

15:13:21

618

3979.5000

LSE

15:13:21

480

3981.5000

LSE

15:14:32

405

3981.5000

LSE

15:14:32

122

3981.5000

LSE

15:14:32

458

3981.5000

LSE

15:14:32

321

3982.0000

LSE

15:14:59

462

3981.5000

LSE

15:15:01

400

3981.5000

LSE

15:15:01

467

3981.5000

LSE

15:15:01

238

3981.5000

LSE

15:15:01

82

3981.5000

LSE

15:15:01

124

3981.5000

LSE

15:15:01

476

3981.0000

LSE

15:15:04

495

3980.5000

LSE

15:15:10

504

3976.5000

LSE

15:16:03

534

3976.5000

LSE

15:16:03

213

3976.5000

LSE

15:16:03

290

3976.5000

LSE

15:16:03

440

3978.5000

LSE

15:17:19

51

3978.5000

LSE

15:17:19

470

3978.5000

LSE

15:17:19

28

3978.5000

LSE

15:17:19

150

3978.0000

LSE

15:17:32

50

3978.0000

LSE

15:17:32

50

3978.0000

LSE

15:17:32

50

3978.0000

LSE

15:17:32

73

3978.0000

LSE

15:17:32

42

3978.0000

LSE

15:18:17

511

3978.0000

LSE

15:18:17

393

3978.0000

LSE

15:18:17

296

3978.0000

LSE

15:18:17

109

3978.0000

LSE

15:18:17

148

3978.0000

LSE

15:18:17

562

3977.5000

LSE

15:18:29

132

3978.0000

LSE

15:18:45

513

3981.5000

LSE

15:20:04

51

3981.5000

LSE

15:20:04

568

3981.5000

LSE

15:20:04

27

3982.5000

LSE

15:20:29

150

3982.0000

LSE

15:20:29

300

3982.0000

LSE

15:20:29

532

3982.0000

LSE

15:20:29

891

3982.0000

LSE

15:20:29

450

3982.0000

LSE

15:20:29

95

3981.5000

LSE

15:20:40

190

3981.5000

LSE

15:20:40

190

3981.5000

LSE

15:20:40

444

3981.5000

LSE

15:20:40

318

3981.5000

LSE

15:20:40

146

3981.5000

LSE

15:20:40

464

3981.0000

LSE

15:21:06

371

3981.0000

LSE

15:21:06

146

3981.0000

LSE

15:21:06

423

3979.5000

LSE

15:21:33

117

3979.5000

LSE

15:21:33

230

3981.5000

LSE

15:23:39

218

3981.5000

LSE

15:23:39

524

3981.0000

LSE

15:24:16

505

3981.0000

LSE

15:24:16

491

3981.0000

LSE

15:24:16

783

3980.5000

LSE

15:24:36

392

3980.5000

LSE

15:24:36

62

3980.5000

LSE

15:24:36

523

3980.5000

LSE

15:24:36

533

3980.0000

LSE

15:25:13

492

3980.0000

LSE

15:25:13

113

3979.0000

LSE

15:25:25

518

3979.0000

LSE

15:25:28

58

3979.0000

LSE

15:25:28

350

3979.0000

LSE

15:25:28

201

3978.0000

LSE

15:25:47

60

3978.0000

LSE

15:25:47

34

3978.0000

LSE

15:25:49

200

3978.0000

LSE

15:25:49

7

3978.0000

LSE

15:25:49

103

3978.5000

LSE

15:26:46

150

3978.5000

LSE

15:26:58

149

3978.5000

LSE

15:27:10

73

3978.5000

LSE

15:27:23

73

3978.5000

LSE

15:27:23

92

3978.5000

LSE

15:27:25

144

3978.5000

LSE

15:27:34

140

3978.5000

LSE

15:27:56

175

3980.0000

LSE

15:28:13

1

3980.0000

LSE

15:28:13

83

3978.0000

LSE

15:28:24

50

3978.0000

LSE

15:28:24

291

3978.0000

LSE

15:28:24

73

3978.0000

LSE

15:28:24

493

3978.5000

LSE

15:28:24

561

3978.5000

LSE

15:28:24

150

3979.0000

LSE

15:28:24

315

3979.0000

LSE

15:28:24

509

3979.5000

LSE

15:28:24

513

3979.5000

LSE

15:28:24

462

3979.5000

LSE

15:28:24

452

3979.5000

LSE

15:28:24

335

3978.0000

LSE

15:30:00

50

3982.5000

LSE

15:31:46

150

3982.5000

LSE

15:31:46

446

3982.5000

LSE

15:31:46

50

3982.0000

LSE

15:31:54

73

3982.0000

LSE

15:31:54

50

3982.0000

LSE

15:31:54

150

3982.0000

LSE

15:31:54

67

3982.0000

LSE

15:31:54

510

3982.0000

LSE

15:31:54

613

3981.5000

LSE

15:31:57

466

3981.5000

LSE

15:31:57

462

3981.5000

LSE

15:31:57

361

3981.0000

LSE

15:32:11

48

3981.0000

LSE

15:32:11

142

3981.0000

LSE

15:32:11

338

3981.0000

LSE

15:32:11

438

3981.0000

LSE

15:32:11

50

3981.0000

LSE

15:32:11

72

3980.5000

LSE

15:32:12

321

3980.5000

LSE

15:32:12

50

3980.5000

LSE

15:32:12

50

3980.5000

LSE

15:32:12

36

3980.5000

LSE

15:32:12

349

3981.0000

LSE

15:32:12

545

3981.0000

LSE

15:32:12

180

3981.0000

LSE

15:32:12

153

3981.0000

LSE

15:32:12

392

3980.5000

LSE

15:33:23

14

3980.5000

LSE

15:33:23

67

3980.5000

LSE

15:33:23

217

3980.0000

LSE

15:33:33

519

3980.5000

LSE

15:33:33

45

3980.0000

LSE

15:34:08

411

3980.0000

LSE

15:34:08

245

3980.0000

LSE

15:34:08

45

3980.0000

LSE

15:34:08

167

3979.0000

LSE

15:34:57

223

3979.0000

LSE

15:34:57

131

3979.0000

LSE

15:34:57

50

3979.0000

LSE

15:35:15

285

3979.0000

LSE

15:35:15

73

3979.0000

LSE

15:35:15

44

3979.0000

LSE

15:35:15

464

3979.0000

LSE

15:35:15

439

3979.0000

LSE

15:35:15

23

3979.0000

LSE

15:35:15

510

3979.0000

LSE

15:35:15

24

3979.0000

LSE

15:35:15

527

3977.5000

LSE

15:35:37

523

3977.5000

LSE

15:35:37

469

3978.0000

LSE

15:37:15

516

3978.0000

LSE

15:37:15

642

3978.5000

LSE

15:38:19

507

3978.5000

LSE

15:38:19

348

3981.5000

LSE

15:39:37

61

3981.5000

LSE

15:39:38

418

3981.5000

LSE

15:39:38

61

3981.5000

LSE

15:39:38

80

3979.5000

LSE

15:39:53

78

3979.5000

LSE

15:39:53

516

3980.5000

LSE

15:39:53

449

3980.5000

LSE

15:39:53

460

3980.5000

LSE

15:39:53

50

3980.5000

LSE

15:39:53

101

3981.0000

LSE

15:39:53

321

3981.0000

LSE

15:39:53

80

3981.0000

LSE

15:39:53

58

3981.0000

LSE

15:39:53

138

3981.0000

LSE

15:39:53

295

3981.0000

LSE

15:39:53

579

3981.0000

LSE

15:39:53

327

3979.0000

LSE

15:40:04

50

3979.0000

LSE

15:40:04

100

3979.0000

LSE

15:40:04

476

3979.0000

LSE

15:41:57

241

3979.0000

LSE

15:41:57

527

3979.0000

LSE

15:41:57

245

3979.0000

LSE

15:41:57

485

3977.5000

LSE

15:42:33

302

3978.0000

LSE

15:42:33

50

3978.0000

LSE

15:42:33

50

3978.0000

LSE

15:42:33

50

3978.0000

LSE

15:42:33

73

3978.0000

LSE

15:42:33

27

3978.0000

LSE

15:42:33

467

3978.0000

LSE

15:42:33

569

3978.0000

LSE

15:42:33

58

3978.0000

LSE

15:42:33

6

3978.0000

LSE

15:42:33

254

3978.0000

LSE

15:42:33

183

3978.0000

LSE

15:42:33

220

3978.5000

LSE

15:44:17

220

3978.5000

LSE

15:44:17

96

3978.5000

LSE

15:44:17

536

3978.5000

LSE

15:44:17

8

3978.5000

LSE

15:44:17

495

3978.5000

LSE

15:44:17

554

3978.5000

LSE

15:44:17

61

3978.5000

LSE

15:45:51

141

3978.5000

LSE

15:45:51

367

3979.5000

LSE

15:46:42

184

3979.5000

LSE

15:46:42

64

3979.5000

LSE

15:46:42

1

3979.5000

LSE

15:46:43

36

3980.0000

LSE

15:47:43

134

3980.0000

LSE

15:47:43

500

3980.0000

LSE

15:47:43

50

3980.0000

LSE

15:47:43

150

3980.0000

LSE

15:47:43

193

3980.0000

LSE

15:47:43

458

3978.0000

LSE

15:48:02

459

3978.0000

LSE

15:48:02

499

3978.0000

LSE

15:48:02

469

3979.0000

LSE

15:48:02

387

3979.0000

LSE

15:48:02

35

3979.0000

LSE

15:48:02

429

3979.0000

LSE

15:48:02

528

3979.0000

LSE

15:48:02

131

3979.0000

LSE

15:48:02

463

3979.0000

LSE

15:48:02

448

3979.0000

LSE

15:48:02

509

3979.0000

LSE

15:49:02

510

3979.0000

LSE

15:49:02

456

3979.0000

LSE

15:49:19

241

3980.5000

LSE

15:50:02

123

3980.5000

LSE

15:50:02

46

3980.5000

LSE

15:50:02

131

3980.5000

LSE

15:50:02

404

3980.5000

LSE

15:50:02

131

3980.5000

LSE

15:50:02

526

3980.5000

LSE

15:50:02

234

3980.0000

LSE

15:50:07

263

3980.0000

LSE

15:50:07

427

3980.0000

LSE

15:50:07

16

3980.0000

LSE

15:50:07

98

3980.0000

LSE

15:50:07

503

3980.0000

LSE

15:50:07

437

3979.5000

LSE

15:51:04

39

3979.0000

LSE

15:51:42

365

3979.0000

LSE

15:51:42

103

3979.0000

LSE

15:51:42

217

3978.5000

LSE

15:51:51

473

3978.5000

LSE

15:51:51

526

3979.0000

LSE

15:52:53

44

3979.0000

LSE

15:52:53

220

3979.0000

LSE

15:52:53

220

3979.0000

LSE

15:52:53

415

3979.0000

LSE

15:52:53

438

3979.0000

LSE

15:52:53

59

3979.0000

LSE

15:52:53

41

3979.0000

LSE

15:52:53

164

3979.0000

LSE

15:52:53

131

3979.0000

LSE

15:52:53

193

3979.0000

LSE

15:52:53

48

3979.5000

LSE

15:53:46

111

3979.5000

LSE

15:53:46

296

3979.5000

LSE

15:53:46

48

3979.5000

LSE

15:53:46

180

3979.5000

LSE

15:53:46

155

3979.0000

LSE

15:54:42

252

3979.0000

LSE

15:54:42

454

3979.0000

LSE

15:54:42

76

3979.0000

LSE

15:54:42

33

3978.0000

LSE

15:55:04

53

3978.0000

LSE

15:55:04

280

3978.0000

LSE

15:55:04

144

3978.5000

LSE

15:55:04

50

3978.5000

LSE

15:55:04

50

3978.5000

LSE

15:55:04

271

3978.5000

LSE

15:55:04

73

3978.5000

LSE

15:55:04

50

3978.5000

LSE

15:55:04

6

3978.5000

LSE

15:55:04

322

3978.5000

LSE

15:55:04

548

3978.5000

LSE

15:55:04

445

3978.5000

LSE

15:55:04

511

3978.5000

LSE

15:56:00

50

3978.0000

LSE

15:56:39

310

3978.0000

LSE

15:56:39

73

3978.0000

LSE

15:56:39

50

3978.0000

LSE

15:56:39

223

3978.0000

LSE

15:56:39

50

3978.0000

LSE

15:56:39

223

3978.0000

LSE

15:56:39

514

3978.0000

LSE

15:56:39

486

3978.0000

LSE

15:56:39

498

3977.5000

LSE

15:56:52

535

3977.5000

LSE

15:56:52

521

3979.0000

LSE

15:58:26

477

3979.0000

LSE

15:58:26

29

3979.0000

LSE

15:58:26

129

3979.0000

LSE

15:58:26

349

3979.0000

LSE

15:58:26

248

3979.5000

LSE

15:59:06

310

3979.5000

LSE

15:59:06

150

3979.5000

LSE

15:59:06

184

3979.5000

LSE

15:59:06

59

3979.0000

LSE

15:59:06

22

3979.0000

LSE

15:59:06

539

3979.5000

LSE

15:59:32

344

3979.5000

LSE

15:59:32

507

3979.5000

LSE

15:59:32

112

3979.5000

LSE

15:59:32

272

3979.5000

LSE

16:00:32

585

3979.5000

LSE

16:00:32

190

3980.5000

LSE

16:01:04

79

3980.0000

LSE

16:01:37

149

3980.0000

LSE

16:01:37

460

3980.0000

LSE

16:01:37

689

3980.0000

LSE

16:01:37

283

3980.0000

LSE

16:01:37

191

3980.5000

LSE

16:02:37

780

3980.5000

LSE

16:02:37

60

3980.5000

LSE

16:02:37

60

3980.5000

LSE

16:02:37

242

3980.5000

LSE

16:02:37

150

3980.5000

LSE

16:02:37

50

3980.5000

LSE

16:02:37

532

3980.0000

LSE

16:03:28

512

3980.0000

LSE

16:03:28

515

3980.0000

LSE

16:03:28

160

3980.5000

LSE

16:03:41

50

3980.5000

LSE

16:04:04

50

3980.5000

LSE

16:04:04

150

3980.5000

LSE

16:04:04

297

3980.5000

LSE

16:04:04

30

3980.5000

LSE

16:04:04

147

3980.5000

LSE

16:04:04

150

3980.5000

LSE

16:04:04

50

3980.5000

LSE

16:04:04

50

3980.5000

LSE

16:04:04

50

3980.5000

LSE

16:04:04

360

3980.0000

LSE

16:04:15

523

3980.0000

LSE

16:04:15

534

3980.0000

LSE

16:04:15

321

3980.0000

LSE

16:04:15

20

3980.0000

LSE

16:04:15

520

3979.5000

LSE

16:04:55

522

3979.5000

LSE

16:04:55

533

3979.5000

LSE

16:04:55

109

3979.0000

LSE

16:05:21

160

3979.0000

LSE

16:05:21

170

3979.0000

LSE

16:05:21

445

3979.0000

LSE

16:05:21

262

3979.0000

LSE

16:05:21

497

3979.0000

LSE

16:05:21

215

3979.0000

LSE

16:05:21

508

3978.5000

LSE

16:05:23

298

3978.5000

LSE

16:06:59

69

3978.5000

LSE

16:06:59

185

3978.5000

LSE

16:06:59

38

3978.5000

LSE

16:06:59

150

3978.5000

LSE

16:07:15

200

3978.5000

LSE

16:07:15

31

3978.5000

LSE

16:07:25

50

3978.5000

LSE

16:07:25

50

3978.5000

LSE

16:07:25

73

3978.5000

LSE

16:07:25

321

3978.5000

LSE

16:07:25

128

3978.0000

LSE

16:07:25

455

3978.0000

LSE

16:07:39

538

3978.0000

LSE

16:07:39

395

3978.0000

LSE

16:07:39

497

3977.5000

LSE

16:07:58

531

3977.5000

LSE

16:07:58

530

3977.5000

LSE

16:07:58

166

3978.0000

LSE

16:09:08

150

3978.5000

LSE

16:09:09

312

3978.5000

LSE

16:09:09

464

3978.0000

LSE

16:09:34

490

3978.0000

LSE

16:09:34

800

3978.0000

LSE

16:09:34

21

3978.0000

LSE

16:09:34

530

3977.0000

LSE

16:10:33

366

3977.0000

LSE

16:10:33

188

3977.0000

LSE

16:10:33

139

3977.0000

LSE

16:10:33

2

3977.0000

LSE

16:10:33

116

3977.0000

LSE

16:10:49

77

3977.0000

LSE

16:10:49

72

3977.0000

LSE

16:10:49

214

3977.0000

LSE

16:10:49

50

3977.0000

LSE

16:10:49

280

3978.0000

LSE

16:11:48

50

3978.0000

LSE

16:11:48

150

3978.0000

LSE

16:11:48

196

3978.0000

LSE

16:11:48

271

3978.0000

LSE

16:11:48

150

3978.0000

LSE

16:11:59

178

3978.0000

LSE

16:11:59

69

3977.5000

LSE

16:12:01

484

3977.5000

LSE

16:12:06

634

3977.5000

LSE

16:12:06

452

3977.5000

LSE

16:12:06

792

3977.5000

LSE

16:12:06

230

3977.5000

LSE

16:12:29

281

3977.5000

LSE

16:12:29

500

3977.5000

LSE

16:12:29

518

3977.0000

LSE

16:12:43

529

3976.5000

LSE

16:12:47

429

3976.5000

LSE

16:12:47

516

3976.5000

LSE

16:12:47

32

3976.5000

LSE

16:12:47

14

3976.5000

LSE

16:12:47

154

3977.5000

LSE

16:14:02

60

3978.0000

LSE

16:14:09

18

3978.0000

LSE

16:14:09

206

3978.0000

LSE

16:14:09

194

3978.0000

LSE

16:14:09

157

3978.0000

LSE

16:14:09

79

3978.0000

LSE

16:14:41

120

3978.0000

LSE

16:14:41

59

3978.0000

LSE

16:14:41

150

3978.0000

LSE

16:14:41

17

3977.5000

LSE

16:14:41

265

3978.0000

LSE

16:14:50

68

3977.5000

LSE

16:14:50

15

3978.5000

LSE

16:15:29

150

3978.5000

LSE

16:15:29

72

3978.5000

LSE

16:15:29

240

3978.5000

LSE

16:15:29

561

3977.5000

LSE

16:15:33

473

3977.5000

LSE

16:15:33

308

3977.5000

LSE

16:15:33

495

3977.5000

LSE

16:15:33

437

3977.5000

LSE

16:15:33

467

3977.5000

LSE

16:15:33

126

3977.0000

LSE

16:15:36

271

3977.0000

LSE

16:15:36

241

3977.0000

LSE

16:15:36

123

3977.0000

LSE

16:15:36

102

3977.0000

LSE

16:15:36

162

3977.0000

LSE

16:15:36

79

3978.0000

LSE

16:16:50

64

3978.0000

LSE

16:16:50

178

3978.0000

LSE

16:16:51

212

3978.0000

LSE

16:16:52

81

3978.5000

LSE

16:17:11

240

3978.5000

LSE

16:17:11

109

3978.5000

LSE

16:17:11

200

3978.5000

LSE

16:17:11

92

3978.5000

LSE

16:17:11

75

3978.5000

LSE

16:17:11

41

3978.5000

LSE

16:17:11

89

3978.5000

LSE

16:17:26

56

3978.5000

LSE

16:18:05

280

3978.5000

LSE

16:18:05

190

3978.5000

LSE

16:18:05

72

3978.5000

LSE

16:18:05

580

3978.5000

LSE

16:18:05

648

3978.5000

LSE

16:18:05

222

3978.5000

LSE

16:18:05

397

3978.5000

LSE

16:18:05

25

3979.0000

LSE

16:19:19

50

3979.0000

LSE

16:19:19

100

3979.0000

LSE

16:19:19

26

3979.0000

LSE

16:19:19

50

3979.0000

LSE

16:19:19

215

3979.5000

LSE

16:19:19

349

3979.5000

LSE

16:19:19

50

3979.5000

LSE

16:19:19

35

3979.0000

LSE

16:19:19

113

3979.0000

LSE

16:19:19

60

3979.0000

LSE

16:19:19

38

3979.0000

LSE

16:19:19

113

3979.0000

LSE

16:19:19

259

3979.0000

LSE

16:19:23

50

3979.5000

LSE

16:19:29

50

3979.5000

LSE

16:19:29

50

3979.5000

LSE

16:19:29

73

3979.5000

LSE

16:19:29

81

3979.5000

LSE

16:19:29

95

3979.5000

LSE

16:19:29

183

3979.5000

LSE

16:19:29

44

3979.5000

LSE

16:19:29

250

3979.5000

LSE

16:19:31

13

3979.5000

LSE

16:19:31

187

3979.5000

LSE

16:19:31

46

3979.5000

LSE

16:19:31

170

3979.5000

LSE

16:19:31

440

3979.5000

LSE

16:19:44

441

3980.0000

LSE

16:20:19

64

3980.0000

LSE

16:20:19

77

3980.0000

LSE

16:20:19

369

3980.0000

LSE

16:20:19

150

3980.0000

LSE

16:20:19

39

3980.0000

LSE

16:20:19

433

3980.0000

LSE

16:20:19

77

3980.0000

LSE

16:20:19

77

3980.0000

LSE

16:20:19

75

3980.0000

LSE

16:20:19

120

3980.0000

LSE

16:20:19

120

3980.0000

LSE

16:20:19

625

3979.5000

LSE

16:20:23

447

3979.5000

LSE

16:20:23

261

3979.5000

LSE

16:20:23

284

3979.5000

LSE

16:20:23

30

3979.5000

LSE

16:20:23

442

3979.0000

LSE

16:20:24

16

3979.0000

LSE

16:20:24

541

3979.0000

LSE

16:20:24

514

3979.0000

LSE

16:20:40

206

3979.0000

LSE

16:21:40

120

3979.0000

LSE

16:21:40

293

3979.0000

LSE

16:21:49

287

3979.0000

LSE

16:21:49

119

3979.0000

LSE

16:21:49

2

3979.0000

LSE

16:21:49

66

3979.0000

LSE

16:21:49

147

3979.0000

LSE

16:22:13

403

3979.0000

LSE

16:22:13

491

3979.0000

LSE

16:22:13

446

3979.0000

LSE

16:22:13

84

3978.5000

LSE

16:22:29

196

3978.5000

LSE

16:22:29

86

3978.5000

LSE

16:22:29

491

3978.5000

LSE

16:22:29

117

3978.5000

LSE

16:22:29

133

3978.5000

LSE

16:22:29

180

3978.5000

LSE

16:22:29

72

3978.5000

LSE

16:22:29

220

3978.5000

LSE

16:22:40

488

3979.0000

LSE

16:23:07

150

3979.0000

LSE

16:23:11

220

3979.0000

LSE

16:23:11

67

3978.5000

LSE

16:23:35

354

3978.5000

LSE

16:23:35

266

3978.5000

LSE

16:23:35

41

3978.5000

LSE

16:23:35

91

3978.5000

LSE

16:23:35

441

3978.5000

LSE

16:23:35

520

3978.5000

LSE

16:23:47

530

3978.5000

LSE

16:23:47

470

3978.5000

LSE

16:24:17

64

3980.0000

LSE

16:24:49

150

3980.0000

LSE

16:24:49

50

3980.0000

LSE

16:24:49

191

3980.0000

LSE

16:24:49

557

3979.0000

LSE

16:24:54

98

3979.5000

LSE

16:25:18

30

3979.5000

LSE

16:25:18

77

3979.5000

LSE

16:25:18

194

3979.5000

LSE

16:25:18

150

3979.5000

LSE

16:25:18

368

3979.5000

LSE

16:25:26

1

3979.5000

LSE

16:25:26

76

3979.5000

LSE

16:25:26

116

3979.5000

LSE

16:25:27

323

3979.5000

LSE

16:25:27

574

3979.5000

LSE

16:25:58

220

3980.5000

LSE

16:25:58

50

3980.5000

LSE

16:25:58

50

3980.0000

LSE

16:25:58

50

3980.0000

LSE

16:25:58

142

3980.0000

LSE

16:25:58

150

3980.5000

LSE

16:25:58

54

3980.5000

LSE

16:25:58

128

3980.0000

LSE

16:25:58

300

3978.5000

LSE

16:26:23

43

3978.5000

LSE

16:26:23

1

3979.0000

LSE

16:26:23

487

3979.0000

LSE

16:26:23

136

3978.5000

LSE

16:26:49

150

3977.5000

LSE

16:27:09

190

3977.5000

LSE

16:27:09

3

3978.0000

LSE

16:27:09

150

3978.0000

LSE

16:27:09

705

3978.0000

LSE

16:27:09

64

3978.5000

LSE

16:27:40

50

3978.5000

LSE

16:27:40

352

3978.5000

LSE

16:27:40

320

3978.5000

LSE

16:27:40

150

3978.5000

LSE

16:27:40

150

3978.0000

LSE

16:27:40

104

3978.0000

LSE

16:27:40

72

3978.0000

LSE

16:27:40

279

3978.0000

LSE

16:27:40

237

3978.0000

LSE

16:27:40

436

3978.5000

LSE

16:27:49

70

3978.5000

LSE

16:27:49

44

3979.5000

LSE

16:28:07

410

3979.5000

LSE

16:28:07

50

3979.5000

LSE

16:28:07

150

3979.5000

LSE

16:28:07

150

3979.0000

LSE

16:28:07

150

3979.5000

LSE

16:28:21

79

3979.0000

LSE

16:28:21

150

3979.0000

LSE

16:28:21

25

3979.5000

LSE

16:28:21

64

3979.5000

LSE

16:28:21

93

3979.5000

LSE

16:28:21

43

3979.0000

LSE

16:28:35

50

3979.0000

LSE

16:28:35

297

3979.0000

LSE

16:28:35

150

3979.0000

LSE

16:28:35

120

3978.5000

LSE

16:28:50

150

3978.5000

LSE

16:28:50

100

3978.5000

LSE

16:28:50

3

3978.5000

LSE

16:28:50

22

3978.5000

LSE

16:28:50

42

3978.5000

LSE

16:28:50

105

3978.5000

LSE

16:28:50

190

3978.5000

LSE

16:29:05

84

3978.5000

LSE

16:29:05

150

3978.5000

LSE

16:29:05

147

3978.5000

LSE

16:29:20

55

3978.0000

LSE

16:29:20

150

3978.0000

LSE

16:29:20

78

3978.5000

LSE

16:29:20

150

3978.5000

LSE

16:29:20

438

4004.5000

Turquoise

08:05:12

294

4002.5000

Turquoise

08:08:19

58

4002.5000

Turquoise

08:08:19

19

4002.5000

Turquoise

08:08:19

398

4013.0000

Turquoise

08:11:26

225

4008.0000

Turquoise

08:16:23

15

4008.0000

Turquoise

08:16:23

72

4008.0000

Turquoise

08:16:23

64

4008.0000

Turquoise

08:16:23

64

4006.0000

Turquoise

08:21:08

285

4006.0000

Turquoise

08:21:12

51

4006.0000

Turquoise

08:21:12

19

4006.0000

Turquoise

08:21:12

281

4000.5000

Turquoise

08:27:30

138

4000.5000

Turquoise

08:27:30

371

4002.5000

Turquoise

08:35:29

375

4006.0000

Turquoise

08:44:44

330

4004.5000

Turquoise

08:53:06

126

4004.5000

Turquoise

08:53:06

439

4000.0000

Turquoise

09:02:18

385

4003.5000

Turquoise

09:13:30

276

4002.0000

Turquoise

09:22:52

156

4002.0000

Turquoise

09:22:52

2

4003.5000

Turquoise

09:32:33

69

4003.5000

Turquoise

09:32:33

101

4003.5000

Turquoise

09:32:33

6

4003.5000

Turquoise

09:32:33

6

4003.5000

Turquoise

09:32:33

208

4003.5000

Turquoise

09:33:43

431

4003.0000

Turquoise

09:43:03

184

4000.5000

Turquoise

09:52:11

48

4000.5000

Turquoise

09:52:11

8

4000.5000

Turquoise

09:52:11

28

4000.5000

Turquoise

09:52:11

6

4000.5000

Turquoise

09:52:11

8

4000.5000

Turquoise

09:52:11

97

4000.5000

Turquoise

09:52:11

22

4005.0000

Turquoise

10:06:29

12

4005.0000

Turquoise

10:06:29

59

4005.0000

Turquoise

10:06:29

31

4005.0000

Turquoise

10:06:29

25

4005.0000

Turquoise

10:06:29

9

4005.0000

Turquoise

10:06:29

9

4005.0000

Turquoise

10:06:29

55

4005.0000

Turquoise

10:06:29

112

4005.0000

Turquoise

10:06:29

52

4005.0000

Turquoise

10:06:29

215

4005.0000

Turquoise

10:17:33

41

4005.0000

Turquoise

10:17:33

151

4005.0000

Turquoise

10:17:33

72

4005.5000

Turquoise

10:26:52

307

4005.5000

Turquoise

10:26:52

92

4010.5000

Turquoise

10:37:35

90

4010.5000

Turquoise

10:37:35

26

4010.5000

Turquoise

10:40:20

86

4010.5000

Turquoise

10:40:20

29

4010.5000

Turquoise

10:40:20

15

4010.5000

Turquoise

10:40:20

52

4010.5000

Turquoise

10:40:20

381

4009.0000

Turquoise

10:49:31

58

4009.0000

Turquoise

10:49:31

14

4005.0000

Turquoise

11:03:46

97

4005.0000

Turquoise

11:03:46

204

4005.0000

Turquoise

11:03:46

31

4005.0000

Turquoise

11:03:46

28

4005.0000

Turquoise

11:03:46

301

4003.0000

Turquoise

11:14:11

111

4003.0000

Turquoise

11:14:11

63

4001.5000

Turquoise

11:29:36

63

4001.5000

Turquoise

11:29:50

325

4001.5000

Turquoise

11:30:01

50

3995.0000

Turquoise

11:45:19

429

3996.0000

Turquoise

11:46:20

6

3996.0000

Turquoise

11:46:20

1

3996.0000

Turquoise

11:46:20

124

3993.0000

Turquoise

11:57:26

91

3993.0000

Turquoise

11:57:26

75

3993.0000

Turquoise

11:57:30

418

3993.0000

Turquoise

11:57:30

28

3993.0000

Turquoise

11:57:30

66

3993.0000

Turquoise

11:57:30

97

3992.5000

Turquoise

12:09:14

13

3992.5000

Turquoise

12:09:14

150

3992.5000

Turquoise

12:09:15

28

3992.5000

Turquoise

12:09:15

8

3992.5000

Turquoise

12:09:17

214

3992.5000

Turquoise

12:09:17

169

3992.5000

Turquoise

12:09:17

157

3992.5000

Turquoise

12:09:17

26

3994.5000

Turquoise

12:23:15

91

3994.5000

Turquoise

12:23:15

5

3994.5000

Turquoise

12:23:15

16

3994.5000

Turquoise

12:23:15

30

3994.5000

Turquoise

12:23:15

26

3994.5000

Turquoise

12:23:15

26

3994.5000

Turquoise

12:23:15

14

3994.5000

Turquoise

12:23:15

257

3994.5000

Turquoise

12:23:15

50

3994.5000

Turquoise

12:23:15

117

3994.5000

Turquoise

12:23:17

188

3994.5000

Turquoise

12:23:17

14

3990.0000

Turquoise

12:37:03

39

3990.0000

Turquoise

12:37:03

232

3990.0000

Turquoise

12:37:03

28

3990.0000

Turquoise

12:37:03

50

3990.0000

Turquoise

12:37:03

17

3990.0000

Turquoise

12:37:03

250

3990.0000

Turquoise

12:37:03

100

3990.0000

Turquoise

12:37:03

149

3990.0000

Turquoise

12:37:17

4

3990.0000

Turquoise

12:39:59

3

3990.0000

Turquoise

12:39:59

184

3987.5000

Turquoise

12:52:36

150

3987.5000

Turquoise

12:52:36

447

3987.5000

Turquoise

12:52:36

51

3987.5000

Turquoise

12:52:36

443

3984.0000

Turquoise

13:04:43

380

3984.0000

Turquoise

13:07:46

17

3983.0000

Turquoise

13:20:11

381

3983.0000

Turquoise

13:20:17

444

3983.0000

Turquoise

13:20:17

101

3984.5000

Turquoise

13:31:13

352

3984.5000

Turquoise

13:31:13

69

3983.5000

Turquoise

13:32:42

18

3983.5000

Turquoise

13:32:42

39

3983.5000

Turquoise

13:32:42

75

3983.5000

Turquoise

13:32:42

37

3983.5000

Turquoise

13:32:42

55

3983.5000

Turquoise

13:32:42

80

3983.5000

Turquoise

13:32:42

60

3984.0000

Turquoise

13:42:43

418

3987.0000

Turquoise

13:46:33

221

3987.0000

Turquoise

13:46:33

170

3987.0000

Turquoise

13:46:33

245

3994.0000

Turquoise

13:53:26

103

3994.0000

Turquoise

13:53:26

26

3994.0000

Turquoise

13:53:26

343

3993.0000

Turquoise

13:55:37

68

3993.0000

Turquoise

13:55:37

5

3993.0000

Turquoise

13:55:37

7

3993.5000

Turquoise

14:04:26

102

3993.5000

Turquoise

14:04:26

381

3993.5000

Turquoise

14:04:43

270

3993.5000

Turquoise

14:04:43

14

3993.5000

Turquoise

14:04:43

371

3994.0000

Turquoise

14:11:01

16

3994.0000

Turquoise

14:11:01

375

3992.0000

Turquoise

14:15:18

146

3992.5000

Turquoise

14:22:09

124

3992.5000

Turquoise

14:22:09

186

3992.5000

Turquoise

14:22:09

290

3995.0000

Turquoise

14:26:00

91

3995.0000

Turquoise

14:26:00

13

3990.5000

Turquoise

14:30:09

125

3990.5000

Turquoise

14:30:09

76

3992.5000

Turquoise

14:30:28

353

3992.5000

Turquoise

14:30:28

418

3992.5000

Turquoise

14:30:28

80

3994.0000

Turquoise

14:34:15

435

3994.0000

Turquoise

14:35:00

274

3994.0000

Turquoise

14:35:00

21

3994.0000

Turquoise

14:35:00

321

3990.5000

Turquoise

14:38:32

72

3990.5000

Turquoise

14:38:32

27

3990.5000

Turquoise

14:38:32

93

3989.5000

Turquoise

14:38:34

119

3989.5000

Turquoise

14:38:34

215

3989.5000

Turquoise

14:38:34

85

3985.0000

Turquoise

14:43:40

10

3985.0000

Turquoise

14:43:40

25

3985.0000

Turquoise

14:43:40

305

3985.5000

Turquoise

14:44:17

382

3985.5000

Turquoise

14:44:17

139

3985.5000

Turquoise

14:44:17

265

3985.0000

Turquoise

14:48:21

99

3985.0000

Turquoise

14:48:21

23

3985.0000

Turquoise

14:48:21

26

3988.5000

Turquoise

14:50:32

24

3988.5000

Turquoise

14:50:32

49

3988.5000

Turquoise

14:50:32

172

3988.5000

Turquoise

14:51:23

179

3988.5000

Turquoise

14:51:23

28

3989.5000

Turquoise

14:56:03

287

3989.5000

Turquoise

14:56:03

51

3989.5000

Turquoise

14:56:03

26

3989.5000

Turquoise

14:56:03

307

3987.5000

Turquoise

14:57:53

78

3987.5000

Turquoise

14:57:53

448

3986.5000

Turquoise

15:00:18

300

3983.5000

Turquoise

15:03:11

98

3983.5000

Turquoise

15:03:11

40

3983.5000

Turquoise

15:03:11

387

3984.0000

Turquoise

15:05:22

291

3982.5000

Turquoise

15:08:08

128

3982.5000

Turquoise

15:08:08

76

3981.5000

Turquoise

15:10:20

252

3981.5000

Turquoise

15:10:20

134

3981.5000

Turquoise

15:10:20

88

3981.5000

Turquoise

15:15:01

175

3981.5000

Turquoise

15:15:01

108

3981.5000

Turquoise

15:15:01

409

3978.0000

Turquoise

15:17:32

5

3981.5000

Turquoise

15:20:29

133

3981.5000

Turquoise

15:20:40

299

3981.5000

Turquoise

15:20:40

459

3980.5000

Turquoise

15:24:36

160

3978.0000

Turquoise

15:25:49

101

3978.0000

Turquoise

15:25:49

154

3978.0000

Turquoise

15:25:49

6

3978.0000

Turquoise

15:25:49

276

3981.5000

Turquoise

15:31:57

134

3981.5000

Turquoise

15:31:57

375

3981.5000

Turquoise

15:31:57

451

3978.0000

Turquoise

15:37:15

351

3980.5000

Turquoise

15:39:53

61

3980.5000

Turquoise

15:39:53

60

3977.0000

Turquoise

15:43:24

321

3977.0000

Turquoise

15:43:24

306

3979.0000

Turquoise

15:48:02

156

3979.0000

Turquoise

15:48:02

264

3980.5000

Turquoise

15:50:02

137

3980.5000

Turquoise

15:50:02

21

3980.5000

Turquoise

15:50:02

55

3979.0000

Turquoise

15:51:42

188

3979.0000

Turquoise

15:51:42

130

3979.0000

Turquoise

15:51:42

282

3979.0000

Turquoise

15:54:42

31

3979.0000

Turquoise

15:54:42

107

3979.0000

Turquoise

15:54:42

325

3978.5000

Turquoise

15:56:00

132

3978.5000

Turquoise

15:56:00

38

3980.0000

Turquoise

16:01:37

416

3980.0000

Turquoise

16:01:37

7

3980.0000

Turquoise

16:04:15

118

3980.0000

Turquoise

16:04:15

206

3980.0000

Turquoise

16:04:15

85

3980.0000

Turquoise

16:04:15

74

3979.0000

Turquoise

16:05:21

367

3979.0000

Turquoise

16:05:21

111

3978.0000

Turquoise

16:07:25

261

3978.0000

Turquoise

16:07:39

12

3978.0000

Turquoise

16:07:39

53

3978.0000

Turquoise

16:07:39

425

3977.0000

Turquoise

16:12:43

455

3977.5000

Turquoise

16:15:33

280

3979.5000

Turquoise

16:19:44

20

3979.0000

Turquoise

16:20:30

14

3979.0000

Turquoise

16:20:40

394

3979.0000

Turquoise

16:20:40

334

3979.0000

Turquoise

16:20:40

95

3979.0000

Turquoise

16:20:40

447

3978.5000

Turquoise

16:23:47

245

3978.5000

Turquoise

16:27:40

43

3978.5000

Turquoise

16:27:40

90

3978.0000

Turquoise

16:27:40

60

3978.0000

Turquoise

16:27:40

86

3978.0000

Turquoise

16:27:40

37

3978.0000

Turquoise

16:27:40

13

3978.0000

Turquoise

16:27:40

 

 

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

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSMZGMLVKMGMZM

Companies

Unilever (ULVR)
UK 100

Latest directors dealings