21 July 2021 |
|
|
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury. |
||
|
|
|
Ordinary Shares |
|
|
Date of purchases: |
|
21 July 2021 |
Number of ordinary shares purchased: |
|
363,893 |
Highest price paid per share: |
|
GBp 4,352.5000 |
Lowest price paid per share: |
|
GBp 4,299.0000 |
Volume weighted average price paid per share: |
|
GBp 4,324.7482 |
|
|
|
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 6 May 2021, as announced on that date. |
||
|
|
|
Following the purchase of these shares, Unilever holds 21,510,644 of its ordinary shares in treasury and has 2,607,733,128 ordinary shares in issue (excluding treasury shares). |
||
|
|
|
Aggregated information |
|
|
|
|
|
Trading venue |
Volume weighted average price (GBp) |
Aggregated volume (shares) |
LSE |
4,325.1846 |
338,900 |
BATS |
4,318.9807 |
7,130 |
Chi-X |
4,318.7721 |
17,863 |
Turquoise |
0.0000 |
0 |
|
|
|
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 |
50 |
4,317.50 |
BATE |
14:44:11 |
47 |
4,317.50 |
BATE |
14:44:11 |
330 |
4,316.50 |
BATE |
14:44:12 |
308 |
4,314.00 |
BATE |
14:45:19 |
341 |
4,313.00 |
BATE |
14:47:02 |
50 |
4,319.50 |
BATE |
14:49:40 |
50 |
4,319.00 |
BATE |
14:49:40 |
100 |
4,319.50 |
BATE |
14:49:40 |
343 |
4,319.00 |
BATE |
14:49:40 |
92 |
4,318.50 |
BATE |
14:52:46 |
228 |
4,318.50 |
BATE |
14:52:46 |
318 |
4,322.00 |
BATE |
14:55:08 |
294 |
4,320.50 |
BATE |
14:57:02 |
309 |
4,318.50 |
BATE |
14:58:56 |
100 |
4,319.50 |
BATE |
15:00:18 |
226 |
4,319.50 |
BATE |
15:00:18 |
326 |
4,317.50 |
BATE |
15:05:47 |
68 |
4,321.50 |
BATE |
15:11:16 |
125 |
4,319.50 |
BATE |
15:12:52 |
35 |
4,319.50 |
BATE |
15:12:52 |
117 |
4,319.50 |
BATE |
15:12:52 |
8 |
4,319.50 |
BATE |
15:12:52 |
190 |
4,321.50 |
BATE |
15:17:17 |
123 |
4,321.50 |
BATE |
15:17:17 |
351 |
4,323.00 |
BATE |
15:17:47 |
348 |
4,316.50 |
BATE |
15:21:42 |
151 |
4,314.50 |
BATE |
15:22:40 |
42 |
4,314.50 |
BATE |
15:22:40 |
27 |
4,314.50 |
BATE |
15:22:40 |
10 |
4,314.50 |
BATE |
15:22:40 |
16 |
4,314.50 |
BATE |
15:22:40 |
43 |
4,314.50 |
BATE |
15:22:40 |
342 |
4,320.50 |
BATE |
15:25:23 |
12 |
4,320.50 |
BATE |
15:25:23 |
232 |
4,325.00 |
BATE |
15:31:08 |
8 |
4,325.00 |
BATE |
15:31:08 |
20 |
4,325.00 |
BATE |
15:31:08 |
31 |
4,325.00 |
BATE |
15:31:08 |
28 |
4,325.00 |
BATE |
15:31:08 |
11 |
4,325.00 |
BATE |
15:31:08 |
170 |
4,320.50 |
BATE |
15:35:12 |
33 |
4,320.50 |
BATE |
15:35:12 |
95 |
4,320.50 |
BATE |
15:35:12 |
18 |
4,320.00 |
BATE |
15:36:40 |
18 |
4,320.00 |
BATE |
15:36:40 |
61 |
4,320.00 |
BATE |
15:36:40 |
91 |
4,320.00 |
BATE |
15:36:40 |
8 |
4,320.00 |
BATE |
15:36:40 |
122 |
4,320.00 |
BATE |
15:36:40 |
317 |
4,319.50 |
BATE |
15:42:40 |
131 |
4318.5000 |
BATE |
15:46:13 |
216 |
4318.5000 |
BATE |
15:46:13 |
351 |
4315.5000 |
CHIX |
14:43:39 |
325 |
4317.0000 |
CHIX |
14:44:12 |
320 |
4315.0000 |
CHIX |
14:44:38 |
13 |
4315.0000 |
CHIX |
14:44:38 |
2 |
4314.0000 |
CHIX |
14:45:19 |
330 |
4314.0000 |
CHIX |
14:45:19 |
151 |
4310.0000 |
CHIX |
14:46:01 |
69 |
4310.0000 |
CHIX |
14:46:01 |
73 |
4310.0000 |
CHIX |
14:46:01 |
31 |
4314.5000 |
CHIX |
14:47:25 |
322 |
4314.5000 |
CHIX |
14:47:37 |
25 |
4315.5000 |
CHIX |
14:48:15 |
122 |
4315.5000 |
CHIX |
14:48:15 |
258 |
4314.5000 |
CHIX |
14:48:42 |
146 |
4319.0000 |
CHIX |
14:49:40 |
24 |
4319.5000 |
CHIX |
14:49:41 |
18 |
4319.0000 |
CHIX |
14:49:41 |
199 |
4319.5000 |
CHIX |
14:49:43 |
16 |
4320.5000 |
CHIX |
14:49:48 |
332 |
4320.5000 |
CHIX |
14:49:48 |
224 |
4320.0000 |
CHIX |
14:50:01 |
67 |
4320.0000 |
CHIX |
14:50:01 |
100 |
4317.5000 |
CHIX |
14:50:44 |
86 |
4317.5000 |
CHIX |
14:50:45 |
106 |
4317.5000 |
CHIX |
14:50:45 |
35 |
4316.5000 |
CHIX |
14:51:16 |
117 |
4317.0000 |
CHIX |
14:51:25 |
188 |
4317.0000 |
CHIX |
14:51:25 |
215 |
4319.0000 |
CHIX |
14:52:29 |
8 |
4319.0000 |
CHIX |
14:53:25 |
14 |
4319.0000 |
CHIX |
14:53:25 |
350 |
4318.5000 |
CHIX |
14:53:37 |
59 |
4320.5000 |
CHIX |
14:54:19 |
215 |
4320.5000 |
CHIX |
14:54:19 |
355 |
4322.5000 |
CHIX |
14:55:07 |
340 |
4322.0000 |
CHIX |
14:55:08 |
354 |
4321.5000 |
CHIX |
14:55:56 |
85 |
4320.5000 |
CHIX |
14:57:02 |
215 |
4320.5000 |
CHIX |
14:57:02 |
319 |
4319.5000 |
CHIX |
14:57:52 |
294 |
4318.5000 |
CHIX |
14:58:56 |
41 |
4319.0000 |
CHIX |
14:59:06 |
29 |
4319.0000 |
CHIX |
14:59:06 |
281 |
4319.0000 |
CHIX |
14:59:06 |
215 |
4320.5000 |
CHIX |
14:59:37 |
59 |
4320.5000 |
CHIX |
14:59:37 |
350 |
4319.0000 |
CHIX |
15:00:40 |
338 |
4319.5000 |
CHIX |
15:02:34 |
100 |
4316.5000 |
CHIX |
15:05:23 |
215 |
4316.5000 |
CHIX |
15:05:23 |
28 |
4317.5000 |
CHIX |
15:07:22 |
100 |
4317.5000 |
CHIX |
15:07:29 |
64 |
4317.5000 |
CHIX |
15:07:29 |
2 |
4319.5000 |
CHIX |
15:09:31 |
323 |
4319.5000 |
CHIX |
15:10:03 |
21 |
4321.5000 |
CHIX |
15:11:21 |
100 |
4321.5000 |
CHIX |
15:11:21 |
215 |
4321.5000 |
CHIX |
15:11:21 |
307 |
4321.0000 |
CHIX |
15:11:21 |
238 |
4320.0000 |
CHIX |
15:14:12 |
105 |
4320.0000 |
CHIX |
15:14:12 |
100 |
4320.0000 |
CHIX |
15:14:45 |
110 |
4320.0000 |
CHIX |
15:14:46 |
77 |
4320.0000 |
CHIX |
15:14:46 |
243 |
4319.5000 |
CHIX |
15:15:57 |
50 |
4319.5000 |
CHIX |
15:15:57 |
1 |
4319.5000 |
CHIX |
15:15:57 |
22 |
4321.5000 |
CHIX |
15:17:06 |
59 |
4321.5000 |
CHIX |
15:17:06 |
215 |
4321.5000 |
CHIX |
15:17:06 |
312 |
4321.0000 |
CHIX |
15:17:19 |
56 |
4322.0000 |
CHIX |
15:17:48 |
40 |
4322.0000 |
CHIX |
15:17:51 |
109 |
4322.0000 |
CHIX |
15:17:51 |
142 |
4322.0000 |
CHIX |
15:17:51 |
100 |
4316.5000 |
CHIX |
15:18:44 |
28 |
4316.5000 |
CHIX |
15:18:47 |
164 |
4316.5000 |
CHIX |
15:18:47 |
23 |
4315.0000 |
CHIX |
15:19:54 |
340 |
4315.5000 |
CHIX |
15:20:06 |
248 |
4316.0000 |
CHIX |
15:21:42 |
55 |
4316.0000 |
CHIX |
15:21:43 |
119 |
4315.0000 |
CHIX |
15:21:49 |
201 |
4315.0000 |
CHIX |
15:21:49 |
1 |
4315.0000 |
CHIX |
15:21:49 |
351 |
4316.0000 |
CHIX |
15:22:36 |
338 |
4316.5000 |
CHIX |
15:23:42 |
331 |
4320.0000 |
CHIX |
15:24:39 |
122 |
4320.5000 |
CHIX |
15:25:23 |
22 |
4320.5000 |
CHIX |
15:25:23 |
121 |
4320.5000 |
CHIX |
15:25:23 |
45 |
4320.5000 |
CHIX |
15:25:23 |
70 |
4318.0000 |
CHIX |
15:27:01 |
12 |
4318.0000 |
CHIX |
15:27:01 |
19 |
4318.0000 |
CHIX |
15:27:01 |
79 |
4318.0000 |
CHIX |
15:27:16 |
44 |
4318.0000 |
CHIX |
15:27:24 |
47 |
4318.0000 |
CHIX |
15:27:24 |
44 |
4318.0000 |
CHIX |
15:27:24 |
50 |
4318.5000 |
CHIX |
15:29:16 |
109 |
4318.5000 |
CHIX |
15:29:26 |
176 |
4318.5000 |
CHIX |
15:29:27 |
307 |
4325.0000 |
CHIX |
15:31:15 |
147 |
4325.0000 |
CHIX |
15:32:04 |
141 |
4323.5000 |
CHIX |
15:32:07 |
162 |
4323.5000 |
CHIX |
15:32:08 |
282 |
4320.0000 |
CHIX |
15:33:49 |
13 |
4320.0000 |
CHIX |
15:34:10 |
36 |
4320.0000 |
CHIX |
15:34:10 |
283 |
4320.5000 |
CHIX |
15:35:06 |
1 |
4320.5000 |
CHIX |
15:35:12 |
325 |
4320.0000 |
CHIX |
15:36:32 |
215 |
4318.0000 |
CHIX |
15:37:41 |
325 |
4317.0000 |
CHIX |
15:39:30 |
22 |
4317.0000 |
CHIX |
15:39:30 |
59 |
4319.0000 |
CHIX |
15:42:43 |
215 |
4319.0000 |
CHIX |
15:42:43 |
13 |
4318.0000 |
CHIX |
15:45:11 |
26 |
4318.0000 |
CHIX |
15:45:11 |
1 |
4318.0000 |
CHIX |
15:45:11 |
2 |
4318.0000 |
CHIX |
15:45:11 |
200 |
4320.0000 |
CHIX |
15:45:29 |
4 |
4320.0000 |
CHIX |
15:45:29 |
66 |
4318.5000 |
CHIX |
15:46:42 |
83 |
4318.5000 |
CHIX |
15:46:42 |
136 |
4320.5000 |
CHIX |
15:48:01 |
301 |
4335.0000 |
LSE |
08:03:51 |
41 |
4335.0000 |
LSE |
08:03:51 |
21 |
4335.0000 |
LSE |
08:03:51 |
513 |
4334.5000 |
LSE |
08:03:51 |
349 |
4335.5000 |
LSE |
08:03:58 |
333 |
4335.0000 |
LSE |
08:04:03 |
375 |
4335.0000 |
LSE |
08:04:03 |
109 |
4334.0000 |
LSE |
08:04:04 |
521 |
4334.0000 |
LSE |
08:04:04 |
598 |
4333.0000 |
LSE |
08:04:08 |
119 |
4338.0000 |
LSE |
08:04:25 |
14 |
4338.0000 |
LSE |
08:04:25 |
234 |
4338.0000 |
LSE |
08:04:28 |
333 |
4338.0000 |
LSE |
08:04:28 |
479 |
4338.5000 |
LSE |
08:04:28 |
22 |
4337.5000 |
LSE |
08:04:43 |
87 |
4337.5000 |
LSE |
08:04:43 |
100 |
4337.5000 |
LSE |
08:04:43 |
99 |
4337.5000 |
LSE |
08:04:43 |
41 |
4337.5000 |
LSE |
08:04:43 |
347 |
4337.5000 |
LSE |
08:04:43 |
563 |
4338.0000 |
LSE |
08:04:43 |
237 |
4337.0000 |
LSE |
08:04:49 |
103 |
4337.0000 |
LSE |
08:04:49 |
9 |
4336.0000 |
LSE |
08:04:53 |
367 |
4337.0000 |
LSE |
08:04:53 |
367 |
4336.5000 |
LSE |
08:04:53 |
352 |
4336.0000 |
LSE |
08:04:56 |
429 |
4336.0000 |
LSE |
08:04:56 |
73 |
4332.5000 |
LSE |
08:05:05 |
264 |
4332.5000 |
LSE |
08:05:07 |
339 |
4333.0000 |
LSE |
08:05:48 |
150 |
4333.0000 |
LSE |
08:05:48 |
377 |
4333.0000 |
LSE |
08:05:48 |
368 |
4333.0000 |
LSE |
08:05:48 |
311 |
4333.0000 |
LSE |
08:05:48 |
372 |
4331.0000 |
LSE |
08:05:55 |
321 |
4329.0000 |
LSE |
08:06:20 |
365 |
4328.0000 |
LSE |
08:06:38 |
240 |
4330.0000 |
LSE |
08:06:52 |
85 |
4335.0000 |
LSE |
08:07:12 |
35 |
4335.0000 |
LSE |
08:07:12 |
61 |
4335.0000 |
LSE |
08:07:12 |
40 |
4335.0000 |
LSE |
08:07:12 |
150 |
4335.0000 |
LSE |
08:07:12 |
330 |
4334.5000 |
LSE |
08:07:12 |
491 |
4335.0000 |
LSE |
08:07:12 |
336 |
4334.0000 |
LSE |
08:07:21 |
109 |
4334.0000 |
LSE |
08:07:21 |
265 |
4333.5000 |
LSE |
08:07:22 |
76 |
4333.5000 |
LSE |
08:07:22 |
335 |
4333.5000 |
LSE |
08:07:22 |
41 |
4333.0000 |
LSE |
08:07:24 |
133 |
4333.0000 |
LSE |
08:07:28 |
104 |
4333.0000 |
LSE |
08:07:28 |
185 |
4333.0000 |
LSE |
08:07:28 |
351 |
4331.5000 |
LSE |
08:07:38 |
318 |
4331.5000 |
LSE |
08:07:38 |
351 |
4331.5000 |
LSE |
08:07:38 |
52 |
4331.5000 |
LSE |
08:07:38 |
201 |
4330.5000 |
LSE |
08:07:40 |
145 |
4330.5000 |
LSE |
08:07:40 |
306 |
4332.0000 |
LSE |
08:08:22 |
357 |
4333.5000 |
LSE |
08:09:08 |
303 |
4333.5000 |
LSE |
08:09:59 |
331 |
4333.5000 |
LSE |
08:09:59 |
180 |
4333.0000 |
LSE |
08:10:00 |
100 |
4333.0000 |
LSE |
08:10:00 |
70 |
4333.0000 |
LSE |
08:10:00 |
334 |
4333.0000 |
LSE |
08:10:00 |
227 |
4332.5000 |
LSE |
08:10:01 |
150 |
4332.5000 |
LSE |
08:10:01 |
339 |
4332.5000 |
LSE |
08:10:01 |
59 |
4332.0000 |
LSE |
08:10:56 |
267 |
4332.0000 |
LSE |
08:10:56 |
555 |
4333.0000 |
LSE |
08:10:56 |
338 |
4332.5000 |
LSE |
08:10:56 |
338 |
4333.0000 |
LSE |
08:10:56 |
371 |
4333.0000 |
LSE |
08:11:25 |
327 |
4332.5000 |
LSE |
08:11:31 |
338 |
4331.5000 |
LSE |
08:11:36 |
34 |
4331.5000 |
LSE |
08:11:36 |
309 |
4332.0000 |
LSE |
08:11:36 |
205 |
4328.0000 |
LSE |
08:11:54 |
399 |
4328.0000 |
LSE |
08:11:54 |
334 |
4330.0000 |
LSE |
08:11:54 |
501 |
4328.0000 |
LSE |
08:11:55 |
341 |
4331.5000 |
LSE |
08:13:11 |
322 |
4331.5000 |
LSE |
08:13:11 |
157 |
4331.0000 |
LSE |
08:13:27 |
395 |
4331.0000 |
LSE |
08:13:27 |
202 |
4331.0000 |
LSE |
08:13:27 |
299 |
4334.0000 |
LSE |
08:14:35 |
123 |
4333.5000 |
LSE |
08:14:35 |
226 |
4333.5000 |
LSE |
08:14:35 |
373 |
4337.5000 |
LSE |
08:15:09 |
319 |
4341.0000 |
LSE |
08:15:21 |
363 |
4340.5000 |
LSE |
08:15:21 |
44 |
4340.5000 |
LSE |
08:15:33 |
150 |
4340.5000 |
LSE |
08:15:33 |
180 |
4340.0000 |
LSE |
08:15:33 |
429 |
4340.5000 |
LSE |
08:15:33 |
372 |
4341.0000 |
LSE |
08:15:33 |
331 |
4340.5000 |
LSE |
08:15:33 |
318 |
4338.0000 |
LSE |
08:15:40 |
64 |
4338.5000 |
LSE |
08:15:40 |
293 |
4338.5000 |
LSE |
08:15:40 |
398 |
4338.5000 |
LSE |
08:15:40 |
382 |
4335.5000 |
LSE |
08:16:34 |
305 |
4336.0000 |
LSE |
08:16:34 |
363 |
4335.0000 |
LSE |
08:16:36 |
94 |
4332.5000 |
LSE |
08:17:32 |
221 |
4332.5000 |
LSE |
08:17:32 |
134 |
4332.5000 |
LSE |
08:17:32 |
100 |
4332.5000 |
LSE |
08:17:32 |
133 |
4332.5000 |
LSE |
08:17:32 |
525 |
4331.5000 |
LSE |
08:17:33 |
22 |
4331.5000 |
LSE |
08:17:33 |
338 |
4331.0000 |
LSE |
08:17:38 |
321 |
4330.0000 |
LSE |
08:17:43 |
322 |
4332.5000 |
LSE |
08:18:40 |
417 |
4332.0000 |
LSE |
08:18:41 |
303 |
4332.0000 |
LSE |
08:18:41 |
397 |
4335.5000 |
LSE |
08:19:21 |
151 |
4334.5000 |
LSE |
08:19:33 |
449 |
4334.5000 |
LSE |
08:19:33 |
315 |
4335.0000 |
LSE |
08:19:33 |
352 |
4335.0000 |
LSE |
08:19:33 |
352 |
4334.0000 |
LSE |
08:19:44 |
375 |
4333.5000 |
LSE |
08:19:51 |
197 |
4332.5000 |
LSE |
08:20:13 |
153 |
4332.5000 |
LSE |
08:20:13 |
348 |
4332.5000 |
LSE |
08:20:13 |
344 |
4333.5000 |
LSE |
08:20:41 |
110 |
4335.0000 |
LSE |
08:21:03 |
208 |
4335.0000 |
LSE |
08:21:03 |
82 |
4334.0000 |
LSE |
08:21:04 |
370 |
4334.0000 |
LSE |
08:21:40 |
262 |
4334.0000 |
LSE |
08:21:40 |
44 |
4334.0000 |
LSE |
08:21:40 |
276 |
4334.0000 |
LSE |
08:21:40 |
294 |
4333.5000 |
LSE |
08:21:43 |
199 |
4333.5000 |
LSE |
08:21:43 |
10 |
4332.5000 |
LSE |
08:21:50 |
46 |
4332.5000 |
LSE |
08:21:50 |
262 |
4332.5000 |
LSE |
08:21:50 |
338 |
4333.0000 |
LSE |
08:21:50 |
303 |
4330.5000 |
LSE |
08:22:29 |
79 |
4331.5000 |
LSE |
08:22:43 |
358 |
4331.5000 |
LSE |
08:22:43 |
104 |
4331.5000 |
LSE |
08:22:43 |
310 |
4332.0000 |
LSE |
08:22:43 |
353 |
4335.5000 |
LSE |
08:23:21 |
409 |
4336.0000 |
LSE |
08:23:28 |
22 |
4335.5000 |
LSE |
08:23:31 |
180 |
4335.5000 |
LSE |
08:23:31 |
14 |
4335.5000 |
LSE |
08:23:31 |
150 |
4335.5000 |
LSE |
08:23:31 |
351 |
4335.5000 |
LSE |
08:23:31 |
335 |
4335.5000 |
LSE |
08:23:31 |
344 |
4334.5000 |
LSE |
08:24:05 |
89 |
4334.5000 |
LSE |
08:24:05 |
300 |
4334.5000 |
LSE |
08:24:05 |
353 |
4334.0000 |
LSE |
08:24:06 |
386 |
4334.0000 |
LSE |
08:24:28 |
24 |
4334.0000 |
LSE |
08:24:28 |
131 |
4335.0000 |
LSE |
08:24:28 |
235 |
4335.0000 |
LSE |
08:24:28 |
323 |
4340.5000 |
LSE |
08:25:24 |
434 |
4340.5000 |
LSE |
08:25:24 |
322 |
4340.0000 |
LSE |
08:25:29 |
348 |
4340.0000 |
LSE |
08:25:29 |
423 |
4339.5000 |
LSE |
08:25:30 |
32 |
4339.5000 |
LSE |
08:25:30 |
342 |
4339.5000 |
LSE |
08:25:40 |
403 |
4339.0000 |
LSE |
08:25:49 |
354 |
4339.0000 |
LSE |
08:25:59 |
324 |
4338.0000 |
LSE |
08:26:00 |
74 |
4337.5000 |
LSE |
08:26:01 |
261 |
4337.5000 |
LSE |
08:26:01 |
51 |
4337.0000 |
LSE |
08:26:02 |
229 |
4337.0000 |
LSE |
08:26:02 |
69 |
4337.0000 |
LSE |
08:26:03 |
302 |
4336.5000 |
LSE |
08:26:12 |
311 |
4335.0000 |
LSE |
08:26:24 |
256 |
4335.5000 |
LSE |
08:26:54 |
118 |
4335.5000 |
LSE |
08:26:55 |
355 |
4335.0000 |
LSE |
08:27:36 |
306 |
4334.5000 |
LSE |
08:27:45 |
120 |
4328.0000 |
LSE |
08:28:13 |
236 |
4328.0000 |
LSE |
08:28:13 |
316 |
4327.5000 |
LSE |
08:28:17 |
116 |
4329.5000 |
LSE |
08:28:54 |
97 |
4329.5000 |
LSE |
08:28:59 |
337 |
4329.5000 |
LSE |
08:29:03 |
190 |
4329.5000 |
LSE |
08:29:03 |
124 |
4329.5000 |
LSE |
08:29:03 |
22 |
4329.5000 |
LSE |
08:29:03 |
130 |
4329.5000 |
LSE |
08:29:03 |
308 |
4328.5000 |
LSE |
08:29:11 |
61 |
4328.5000 |
LSE |
08:29:11 |
135 |
4327.5000 |
LSE |
08:29:15 |
123 |
4327.5000 |
LSE |
08:29:22 |
111 |
4327.5000 |
LSE |
08:29:22 |
67 |
4329.0000 |
LSE |
08:30:03 |
275 |
4329.0000 |
LSE |
08:30:03 |
83 |
4329.5000 |
LSE |
08:30:26 |
224 |
4329.5000 |
LSE |
08:30:26 |
124 |
4332.0000 |
LSE |
08:30:57 |
150 |
4332.0000 |
LSE |
08:31:09 |
327 |
4332.5000 |
LSE |
08:31:09 |
128 |
4332.5000 |
LSE |
08:31:18 |
220 |
4332.5000 |
LSE |
08:31:18 |
613 |
4332.5000 |
LSE |
08:31:18 |
491 |
4332.5000 |
LSE |
08:31:18 |
330 |
4331.5000 |
LSE |
08:31:21 |
329 |
4330.0000 |
LSE |
08:31:41 |
11 |
4330.0000 |
LSE |
08:31:41 |
212 |
4328.5000 |
LSE |
08:31:44 |
102 |
4328.5000 |
LSE |
08:31:44 |
170 |
4326.5000 |
LSE |
08:32:14 |
22 |
4326.5000 |
LSE |
08:32:14 |
170 |
4326.5000 |
LSE |
08:32:14 |
363 |
4326.5000 |
LSE |
08:32:41 |
319 |
4326.5000 |
LSE |
08:33:05 |
362 |
4325.0000 |
LSE |
08:33:10 |
63 |
4326.0000 |
LSE |
08:34:19 |
16 |
4326.0000 |
LSE |
08:34:19 |
269 |
4326.0000 |
LSE |
08:34:19 |
53 |
4325.5000 |
LSE |
08:34:24 |
313 |
4325.5000 |
LSE |
08:34:24 |
325 |
4322.5000 |
LSE |
08:35:00 |
72 |
4326.5000 |
LSE |
08:36:11 |
112 |
4326.5000 |
LSE |
08:36:11 |
95 |
4326.5000 |
LSE |
08:36:11 |
317 |
4326.5000 |
LSE |
08:36:11 |
146 |
4326.0000 |
LSE |
08:36:29 |
203 |
4326.0000 |
LSE |
08:36:29 |
302 |
4326.0000 |
LSE |
08:37:10 |
221 |
4325.5000 |
LSE |
08:37:21 |
91 |
4325.5000 |
LSE |
08:37:21 |
114 |
4322.5000 |
LSE |
08:38:07 |
241 |
4322.5000 |
LSE |
08:38:07 |
211 |
4322.5000 |
LSE |
08:38:07 |
100 |
4322.5000 |
LSE |
08:38:07 |
347 |
4321.0000 |
LSE |
08:38:32 |
68 |
4323.5000 |
LSE |
08:39:30 |
325 |
4323.5000 |
LSE |
08:39:30 |
371 |
4322.5000 |
LSE |
08:39:52 |
338 |
4322.5000 |
LSE |
08:39:52 |
459 |
4321.5000 |
LSE |
08:40:02 |
60 |
4320.5000 |
LSE |
08:40:03 |
39 |
4320.5000 |
LSE |
08:40:03 |
201 |
4320.5000 |
LSE |
08:40:03 |
46 |
4320.5000 |
LSE |
08:40:03 |
178 |
4320.0000 |
LSE |
08:40:40 |
43 |
4320.0000 |
LSE |
08:40:40 |
149 |
4320.0000 |
LSE |
08:40:40 |
333 |
4319.0000 |
LSE |
08:41:22 |
843 |
4321.0000 |
LSE |
08:42:15 |
193 |
4321.0000 |
LSE |
08:42:15 |
200 |
4320.5000 |
LSE |
08:42:16 |
379 |
4320.5000 |
LSE |
08:42:16 |
220 |
4320.0000 |
LSE |
08:43:06 |
477 |
4320.0000 |
LSE |
08:43:06 |
342 |
4319.5000 |
LSE |
08:43:16 |
281 |
4319.0000 |
LSE |
08:43:37 |
65 |
4319.0000 |
LSE |
08:43:37 |
300 |
4319.0000 |
LSE |
08:43:37 |
90 |
4319.5000 |
LSE |
08:43:37 |
352 |
4319.0000 |
LSE |
08:43:37 |
359 |
4319.5000 |
LSE |
08:43:37 |
1 |
4318.0000 |
LSE |
08:43:38 |
342 |
4318.0000 |
LSE |
08:43:38 |
377 |
4319.0000 |
LSE |
08:43:50 |
305 |
4319.0000 |
LSE |
08:43:50 |
305 |
4318.5000 |
LSE |
08:43:51 |
135 |
4317.5000 |
LSE |
08:43:52 |
224 |
4317.5000 |
LSE |
08:43:54 |
17 |
4316.5000 |
LSE |
08:44:33 |
299 |
4316.5000 |
LSE |
08:44:33 |
55 |
4317.0000 |
LSE |
08:45:21 |
306 |
4317.0000 |
LSE |
08:45:21 |
370 |
4317.0000 |
LSE |
08:45:21 |
332 |
4316.0000 |
LSE |
08:45:24 |
229 |
4316.5000 |
LSE |
08:45:52 |
108 |
4316.5000 |
LSE |
08:45:52 |
344 |
4317.0000 |
LSE |
08:45:52 |
355 |
4312.5000 |
LSE |
08:46:05 |
26 |
4315.0000 |
LSE |
08:47:19 |
268 |
4315.0000 |
LSE |
08:47:19 |
45 |
4315.0000 |
LSE |
08:47:19 |
360 |
4314.5000 |
LSE |
08:47:23 |
333 |
4312.0000 |
LSE |
08:48:32 |
105 |
4310.5000 |
LSE |
08:49:08 |
224 |
4310.5000 |
LSE |
08:49:08 |
309 |
4310.0000 |
LSE |
08:49:16 |
303 |
4315.5000 |
LSE |
08:51:12 |
62 |
4315.5000 |
LSE |
08:51:12 |
370 |
4314.5000 |
LSE |
08:51:22 |
319 |
4313.5000 |
LSE |
08:51:23 |
328 |
4310.0000 |
LSE |
08:51:50 |
20 |
4312.0000 |
LSE |
08:53:19 |
300 |
4312.0000 |
LSE |
08:53:19 |
333 |
4312.0000 |
LSE |
08:53:19 |
98 |
4311.5000 |
LSE |
08:53:43 |
130 |
4311.5000 |
LSE |
08:53:43 |
98 |
4311.5000 |
LSE |
08:53:43 |
255 |
4320.0000 |
LSE |
08:56:20 |
345 |
4320.0000 |
LSE |
08:56:20 |
78 |
4320.0000 |
LSE |
08:56:20 |
30 |
4320.5000 |
LSE |
08:56:54 |
150 |
4320.5000 |
LSE |
08:56:54 |
220 |
4320.5000 |
LSE |
08:56:54 |
142 |
4320.5000 |
LSE |
08:56:54 |
202 |
4320.5000 |
LSE |
08:56:54 |
138 |
4319.5000 |
LSE |
08:57:14 |
22 |
4319.5000 |
LSE |
08:57:14 |
108 |
4319.5000 |
LSE |
08:57:14 |
96 |
4319.5000 |
LSE |
08:57:14 |
204 |
4319.5000 |
LSE |
08:58:15 |
123 |
4319.5000 |
LSE |
08:58:15 |
308 |
4320.0000 |
LSE |
08:59:08 |
308 |
4319.0000 |
LSE |
08:59:40 |
149 |
4318.5000 |
LSE |
08:59:41 |
183 |
4318.5000 |
LSE |
08:59:41 |
307 |
4322.5000 |
LSE |
09:01:03 |
266 |
4324.5000 |
LSE |
09:01:40 |
13 |
4324.5000 |
LSE |
09:01:40 |
50 |
4324.5000 |
LSE |
09:01:40 |
357 |
4324.5000 |
LSE |
09:01:40 |
345 |
4327.5000 |
LSE |
09:03:16 |
344 |
4326.5000 |
LSE |
09:03:25 |
316 |
4325.0000 |
LSE |
09:03:45 |
377 |
4322.5000 |
LSE |
09:04:47 |
38 |
4330.0000 |
LSE |
09:07:14 |
83 |
4330.0000 |
LSE |
09:07:14 |
200 |
4330.0000 |
LSE |
09:07:14 |
333 |
4330.0000 |
LSE |
09:07:14 |
379 |
4329.0000 |
LSE |
09:07:42 |
335 |
4329.0000 |
LSE |
09:08:17 |
30 |
4329.0000 |
LSE |
09:08:37 |
320 |
4329.0000 |
LSE |
09:08:37 |
343 |
4328.5000 |
LSE |
09:08:42 |
44 |
4329.0000 |
LSE |
09:09:48 |
281 |
4329.0000 |
LSE |
09:09:48 |
95 |
4328.5000 |
LSE |
09:09:59 |
254 |
4328.5000 |
LSE |
09:09:59 |
369 |
4327.5000 |
LSE |
09:10:09 |
11 |
4330.0000 |
LSE |
09:13:13 |
7 |
4330.0000 |
LSE |
09:13:13 |
50 |
4330.0000 |
LSE |
09:13:13 |
664 |
4331.0000 |
LSE |
09:13:13 |
417 |
4329.5000 |
LSE |
09:13:15 |
330 |
4329.0000 |
LSE |
09:13:17 |
372 |
4328.0000 |
LSE |
09:13:49 |
362 |
4327.0000 |
LSE |
09:14:33 |
370 |
4327.0000 |
LSE |
09:16:18 |
302 |
4327.0000 |
LSE |
09:16:18 |
38 |
4327.0000 |
LSE |
09:16:18 |
364 |
4324.0000 |
LSE |
09:18:51 |
235 |
4323.5000 |
LSE |
09:19:15 |
86 |
4323.5000 |
LSE |
09:19:15 |
313 |
4323.0000 |
LSE |
09:19:48 |
1 |
4326.5000 |
LSE |
09:23:36 |
100 |
4326.5000 |
LSE |
09:23:36 |
87 |
4326.5000 |
LSE |
09:23:36 |
132 |
4326.5000 |
LSE |
09:23:36 |
208 |
4326.0000 |
LSE |
09:23:36 |
150 |
4326.0000 |
LSE |
09:23:36 |
50 |
4326.0000 |
LSE |
09:23:36 |
150 |
4326.0000 |
LSE |
09:23:36 |
49 |
4326.5000 |
LSE |
09:23:36 |
78 |
4326.5000 |
LSE |
09:23:36 |
1 |
4326.5000 |
LSE |
09:23:36 |
150 |
4326.5000 |
LSE |
09:23:36 |
94 |
4326.0000 |
LSE |
09:23:36 |
160 |
4326.0000 |
LSE |
09:23:36 |
50 |
4326.0000 |
LSE |
09:23:36 |
332 |
4326.0000 |
LSE |
09:23:36 |
853 |
4326.5000 |
LSE |
09:23:36 |
189 |
4326.0000 |
LSE |
09:25:48 |
186 |
4326.0000 |
LSE |
09:25:48 |
246 |
4325.0000 |
LSE |
09:26:03 |
87 |
4325.0000 |
LSE |
09:26:03 |
308 |
4325.0000 |
LSE |
09:26:03 |
124 |
4322.0000 |
LSE |
09:26:57 |
228 |
4322.0000 |
LSE |
09:26:57 |
167 |
4319.5000 |
LSE |
09:27:10 |
161 |
4319.5000 |
LSE |
09:27:10 |
180 |
4321.5000 |
LSE |
09:30:01 |
28 |
4321.5000 |
LSE |
09:30:01 |
149 |
4321.5000 |
LSE |
09:30:01 |
351 |
4321.5000 |
LSE |
09:30:01 |
469 |
4323.0000 |
LSE |
09:30:43 |
428 |
4322.0000 |
LSE |
09:30:46 |
271 |
4325.0000 |
LSE |
09:31:53 |
50 |
4325.0000 |
LSE |
09:31:53 |
93 |
4325.0000 |
LSE |
09:31:53 |
456 |
4325.0000 |
LSE |
09:31:53 |
34 |
4328.0000 |
LSE |
09:33:02 |
316 |
4328.0000 |
LSE |
09:33:03 |
231 |
4327.5000 |
LSE |
09:33:08 |
137 |
4327.5000 |
LSE |
09:33:08 |
360 |
4326.5000 |
LSE |
09:33:30 |
385 |
4326.5000 |
LSE |
09:33:30 |
148 |
4325.5000 |
LSE |
09:33:44 |
209 |
4325.5000 |
LSE |
09:33:44 |
83 |
4325.0000 |
LSE |
09:34:24 |
225 |
4325.0000 |
LSE |
09:34:25 |
298 |
4324.5000 |
LSE |
09:34:35 |
78 |
4324.5000 |
LSE |
09:34:35 |
370 |
4323.5000 |
LSE |
09:34:57 |
279 |
4325.0000 |
LSE |
09:37:01 |
73 |
4325.0000 |
LSE |
09:37:01 |
230 |
4325.0000 |
LSE |
09:37:01 |
74 |
4325.0000 |
LSE |
09:37:01 |
402 |
4324.5000 |
LSE |
09:37:11 |
352 |
4324.0000 |
LSE |
09:37:21 |
316 |
4323.5000 |
LSE |
09:37:31 |
78 |
4323.0000 |
LSE |
09:38:23 |
137 |
4323.0000 |
LSE |
09:38:23 |
112 |
4323.0000 |
LSE |
09:38:23 |
347 |
4321.5000 |
LSE |
09:38:42 |
377 |
4320.5000 |
LSE |
09:39:34 |
374 |
4319.5000 |
LSE |
09:40:45 |
324 |
4320.0000 |
LSE |
09:42:00 |
220 |
4323.5000 |
LSE |
09:43:39 |
50 |
4323.5000 |
LSE |
09:43:39 |
97 |
4323.5000 |
LSE |
09:43:39 |
231 |
4323.5000 |
LSE |
09:43:39 |
444 |
4323.5000 |
LSE |
09:43:39 |
50 |
4323.5000 |
LSE |
09:44:01 |
150 |
4323.5000 |
LSE |
09:44:01 |
318 |
4323.0000 |
LSE |
09:44:47 |
567 |
4324.0000 |
LSE |
09:45:29 |
45 |
4327.5000 |
LSE |
09:46:49 |
542 |
4327.5000 |
LSE |
09:46:49 |
560 |
4327.0000 |
LSE |
09:46:55 |
34 |
4326.0000 |
LSE |
09:47:35 |
345 |
4327.5000 |
LSE |
09:48:26 |
469 |
4326.5000 |
LSE |
09:48:29 |
13 |
4326.5000 |
LSE |
09:48:29 |
231 |
4325.5000 |
LSE |
09:48:47 |
79 |
4325.5000 |
LSE |
09:48:47 |
323 |
4326.0000 |
LSE |
09:48:47 |
199 |
4324.5000 |
LSE |
09:49:58 |
162 |
4324.5000 |
LSE |
09:49:58 |
28 |
4324.0000 |
LSE |
09:50:03 |
313 |
4324.0000 |
LSE |
09:50:03 |
304 |
4327.5000 |
LSE |
09:52:07 |
315 |
4327.0000 |
LSE |
09:52:08 |
234 |
4326.5000 |
LSE |
09:52:09 |
94 |
4326.5000 |
LSE |
09:52:09 |
352 |
4326.5000 |
LSE |
09:53:12 |
375 |
4326.0000 |
LSE |
09:53:38 |
136 |
4325.5000 |
LSE |
09:53:39 |
16 |
4325.5000 |
LSE |
09:53:39 |
207 |
4325.5000 |
LSE |
09:53:39 |
42 |
4325.0000 |
LSE |
09:53:41 |
269 |
4325.0000 |
LSE |
09:53:41 |
86 |
4324.5000 |
LSE |
09:54:53 |
283 |
4324.5000 |
LSE |
09:54:53 |
328 |
4325.0000 |
LSE |
09:56:49 |
307 |
4325.0000 |
LSE |
09:56:49 |
337 |
4324.5000 |
LSE |
09:56:56 |
301 |
4324.0000 |
LSE |
09:57:16 |
75 |
4324.0000 |
LSE |
09:57:16 |
153 |
4322.5000 |
LSE |
09:57:52 |
173 |
4322.5000 |
LSE |
09:57:52 |
271 |
4321.0000 |
LSE |
09:58:47 |
102 |
4321.0000 |
LSE |
09:58:47 |
355 |
4320.5000 |
LSE |
09:58:48 |
256 |
4320.0000 |
LSE |
10:00:12 |
82 |
4320.0000 |
LSE |
10:00:12 |
355 |
4320.0000 |
LSE |
10:00:50 |
307 |
4320.0000 |
LSE |
10:01:18 |
119 |
4321.0000 |
LSE |
10:02:37 |
188 |
4321.0000 |
LSE |
10:02:37 |
363 |
4320.5000 |
LSE |
10:02:44 |
330 |
4323.0000 |
LSE |
10:04:19 |
108 |
4323.0000 |
LSE |
10:06:02 |
242 |
4323.0000 |
LSE |
10:06:02 |
191 |
4323.0000 |
LSE |
10:06:02 |
136 |
4323.0000 |
LSE |
10:06:02 |
47 |
4322.5000 |
LSE |
10:06:06 |
336 |
4322.5000 |
LSE |
10:06:06 |
237 |
4322.0000 |
LSE |
10:06:28 |
91 |
4322.0000 |
LSE |
10:06:28 |
32 |
4322.0000 |
LSE |
10:06:28 |
12 |
4322.5000 |
LSE |
10:08:08 |
361 |
4322.5000 |
LSE |
10:08:08 |
126 |
4322.5000 |
LSE |
10:08:08 |
227 |
4322.5000 |
LSE |
10:08:08 |
326 |
4321.5000 |
LSE |
10:08:21 |
496 |
4324.0000 |
LSE |
10:10:43 |
240 |
4323.5000 |
LSE |
10:10:52 |
313 |
4323.5000 |
LSE |
10:10:52 |
38 |
4323.5000 |
LSE |
10:10:52 |
73 |
4323.5000 |
LSE |
10:10:52 |
373 |
4323.5000 |
LSE |
10:11:35 |
347 |
4323.5000 |
LSE |
10:12:15 |
200 |
4323.0000 |
LSE |
10:13:07 |
115 |
4323.0000 |
LSE |
10:13:07 |
117 |
4322.5000 |
LSE |
10:13:55 |
180 |
4322.5000 |
LSE |
10:13:55 |
50 |
4322.5000 |
LSE |
10:13:55 |
310 |
4322.5000 |
LSE |
10:13:55 |
32 |
4322.5000 |
LSE |
10:13:55 |
318 |
4321.0000 |
LSE |
10:14:52 |
28 |
4327.5000 |
LSE |
10:18:45 |
29 |
4327.5000 |
LSE |
10:18:45 |
157 |
4329.0000 |
LSE |
10:19:04 |
191 |
4329.0000 |
LSE |
10:19:05 |
197 |
4329.0000 |
LSE |
10:19:05 |
50 |
4329.0000 |
LSE |
10:19:08 |
82 |
4330.0000 |
LSE |
10:19:25 |
59 |
4330.0000 |
LSE |
10:19:26 |
50 |
4330.0000 |
LSE |
10:19:26 |
230 |
4330.0000 |
LSE |
10:19:26 |
222 |
4330.0000 |
LSE |
10:19:26 |
49 |
4329.5000 |
LSE |
10:19:37 |
395 |
4329.5000 |
LSE |
10:19:37 |
224 |
4329.5000 |
LSE |
10:19:37 |
144 |
4329.5000 |
LSE |
10:19:37 |
418 |
4329.0000 |
LSE |
10:19:38 |
371 |
4328.5000 |
LSE |
10:19:46 |
315 |
4328.0000 |
LSE |
10:20:20 |
150 |
4326.0000 |
LSE |
10:22:28 |
105 |
4326.0000 |
LSE |
10:22:28 |
326 |
4326.0000 |
LSE |
10:22:28 |
338 |
4325.5000 |
LSE |
10:22:32 |
347 |
4324.0000 |
LSE |
10:22:40 |
319 |
4325.0000 |
LSE |
10:23:20 |
364 |
4328.0000 |
LSE |
10:25:07 |
354 |
4328.5000 |
LSE |
10:25:07 |
352 |
4328.5000 |
LSE |
10:26:17 |
16 |
4329.0000 |
LSE |
10:26:59 |
50 |
4329.0000 |
LSE |
10:26:59 |
299 |
4329.0000 |
LSE |
10:26:59 |
371 |
4328.5000 |
LSE |
10:27:13 |
355 |
4328.0000 |
LSE |
10:27:41 |
337 |
4329.0000 |
LSE |
10:29:05 |
338 |
4328.5000 |
LSE |
10:29:15 |
191 |
4327.5000 |
LSE |
10:30:08 |
127 |
4327.5000 |
LSE |
10:30:08 |
530 |
4330.0000 |
LSE |
10:31:59 |
352 |
4330.5000 |
LSE |
10:32:43 |
208 |
4330.5000 |
LSE |
10:32:43 |
200 |
4330.5000 |
LSE |
10:32:43 |
344 |
4330.0000 |
LSE |
10:32:49 |
55 |
4330.0000 |
LSE |
10:32:49 |
323 |
4333.0000 |
LSE |
10:34:08 |
299 |
4332.5000 |
LSE |
10:35:04 |
743 |
4332.5000 |
LSE |
10:35:04 |
7 |
4332.5000 |
LSE |
10:35:04 |
356 |
4333.0000 |
LSE |
10:35:57 |
20 |
4333.0000 |
LSE |
10:35:57 |
347 |
4332.0000 |
LSE |
10:36:15 |
356 |
4332.5000 |
LSE |
10:36:39 |
9 |
4332.0000 |
LSE |
10:37:05 |
349 |
4332.0000 |
LSE |
10:37:07 |
352 |
4333.5000 |
LSE |
10:38:06 |
307 |
4335.0000 |
LSE |
10:39:10 |
66 |
4334.0000 |
LSE |
10:40:41 |
22 |
4334.0000 |
LSE |
10:40:41 |
2 |
4334.0000 |
LSE |
10:40:41 |
39 |
4334.0000 |
LSE |
10:40:41 |
315 |
4334.5000 |
LSE |
10:40:41 |
111 |
4334.0000 |
LSE |
10:40:44 |
17 |
4334.0000 |
LSE |
10:40:44 |
164 |
4334.0000 |
LSE |
10:40:44 |
103 |
4336.0000 |
LSE |
10:42:34 |
358 |
4336.0000 |
LSE |
10:42:34 |
324 |
4336.5000 |
LSE |
10:43:21 |
43 |
4336.5000 |
LSE |
10:43:21 |
413 |
4336.0000 |
LSE |
10:43:45 |
353 |
4337.0000 |
LSE |
10:44:30 |
359 |
4336.0000 |
LSE |
10:44:49 |
179 |
4335.5000 |
LSE |
10:44:58 |
23 |
4335.5000 |
LSE |
10:44:58 |
108 |
4335.5000 |
LSE |
10:45:01 |
210 |
4338.5000 |
LSE |
10:47:15 |
58 |
4338.5000 |
LSE |
10:47:15 |
50 |
4338.5000 |
LSE |
10:47:15 |
437 |
4338.5000 |
LSE |
10:47:15 |
323 |
4338.0000 |
LSE |
10:47:20 |
291 |
4337.5000 |
LSE |
10:48:17 |
52 |
4337.5000 |
LSE |
10:48:17 |
255 |
4339.0000 |
LSE |
10:48:47 |
345 |
4341.0000 |
LSE |
10:50:07 |
356 |
4342.0000 |
LSE |
10:50:56 |
395 |
4341.5000 |
LSE |
10:51:19 |
71 |
4340.5000 |
LSE |
10:51:38 |
231 |
4340.5000 |
LSE |
10:51:56 |
37 |
4340.5000 |
LSE |
10:51:56 |
37 |
4339.5000 |
LSE |
10:52:16 |
298 |
4339.5000 |
LSE |
10:52:16 |
362 |
4339.5000 |
LSE |
10:52:16 |
334 |
4339.0000 |
LSE |
10:53:48 |
332 |
4339.0000 |
LSE |
10:54:46 |
471 |
4342.5000 |
LSE |
10:56:25 |
331 |
4342.0000 |
LSE |
10:57:16 |
346 |
4341.5000 |
LSE |
11:01:05 |
140 |
4344.0000 |
LSE |
11:08:32 |
162 |
4344.0000 |
LSE |
11:08:32 |
318 |
4344.0000 |
LSE |
11:08:43 |
67 |
4346.0000 |
LSE |
11:11:16 |
290 |
4346.0000 |
LSE |
11:11:16 |
336 |
4346.5000 |
LSE |
11:13:06 |
377 |
4347.5000 |
LSE |
11:13:06 |
371 |
4344.5000 |
LSE |
11:15:01 |
106 |
4347.5000 |
LSE |
11:18:45 |
262 |
4347.5000 |
LSE |
11:18:45 |
322 |
4347.0000 |
LSE |
11:18:48 |
319 |
4348.5000 |
LSE |
11:20:04 |
371 |
4351.0000 |
LSE |
11:23:05 |
338 |
4352.5000 |
LSE |
11:24:27 |
101 |
4351.5000 |
LSE |
11:27:36 |
69 |
4351.5000 |
LSE |
11:27:36 |
140 |
4351.5000 |
LSE |
11:27:36 |
20 |
4351.5000 |
LSE |
11:27:36 |
362 |
4350.0000 |
LSE |
11:28:08 |
377 |
4351.0000 |
LSE |
11:30:01 |
348 |
4350.5000 |
LSE |
11:30:30 |
304 |
4349.5000 |
LSE |
11:30:50 |
312 |
4347.5000 |
LSE |
11:34:17 |
304 |
4345.0000 |
LSE |
11:34:19 |
365 |
4343.5000 |
LSE |
11:34:21 |
306 |
4343.5000 |
LSE |
11:34:22 |
328 |
4343.5000 |
LSE |
11:34:40 |
32 |
4343.5000 |
LSE |
11:34:45 |
312 |
4345.0000 |
LSE |
11:36:26 |
134 |
4344.5000 |
LSE |
11:36:59 |
69 |
4344.5000 |
LSE |
11:36:59 |
134 |
4344.5000 |
LSE |
11:36:59 |
370 |
4344.5000 |
LSE |
11:38:02 |
308 |
4340.0000 |
LSE |
11:40:07 |
343 |
4339.5000 |
LSE |
11:41:54 |
145 |
4339.5000 |
LSE |
11:44:29 |
186 |
4339.5000 |
LSE |
11:44:29 |
30 |
4339.5000 |
LSE |
11:44:29 |
372 |
4337.0000 |
LSE |
11:48:13 |
82 |
4338.5000 |
LSE |
11:50:56 |
160 |
4338.5000 |
LSE |
11:50:56 |
92 |
4338.5000 |
LSE |
11:50:56 |
358 |
4339.5000 |
LSE |
11:54:29 |
305 |
4339.5000 |
LSE |
11:56:53 |
59 |
4339.5000 |
LSE |
11:56:53 |
376 |
4342.5000 |
LSE |
12:00:00 |
372 |
4339.5000 |
LSE |
12:03:34 |
150 |
4336.0000 |
LSE |
12:08:40 |
50 |
4336.0000 |
LSE |
12:08:40 |
335 |
4336.5000 |
LSE |
12:10:12 |
334 |
4337.0000 |
LSE |
12:13:04 |
376 |
4335.0000 |
LSE |
12:16:28 |
180 |
4335.0000 |
LSE |
12:16:28 |
354 |
4335.0000 |
LSE |
12:16:28 |
352 |
4335.0000 |
LSE |
12:16:28 |
328 |
4335.0000 |
LSE |
12:16:29 |
136 |
4335.0000 |
LSE |
12:16:29 |
340 |
4335.0000 |
LSE |
12:16:29 |
309 |
4335.0000 |
LSE |
12:16:29 |
149 |
4335.0000 |
LSE |
12:16:29 |
321 |
4336.5000 |
LSE |
12:18:43 |
11 |
4336.5000 |
LSE |
12:18:43 |
15 |
4336.0000 |
LSE |
12:20:08 |
297 |
4336.0000 |
LSE |
12:20:08 |
1 |
4335.0000 |
LSE |
12:20:55 |
1 |
4335.0000 |
LSE |
12:20:55 |
50 |
4335.0000 |
LSE |
12:20:55 |
150 |
4335.0000 |
LSE |
12:20:55 |
359 |
4335.0000 |
LSE |
12:20:55 |
361 |
4335.0000 |
LSE |
12:20:55 |
356 |
4335.0000 |
LSE |
12:20:55 |
367 |
4335.0000 |
LSE |
12:20:55 |
305 |
4335.0000 |
LSE |
12:20:55 |
328 |
4335.0000 |
LSE |
12:20:55 |
326 |
4335.0000 |
LSE |
12:20:55 |
317 |
4335.0000 |
LSE |
12:20:55 |
321 |
4335.0000 |
LSE |
12:20:55 |
328 |
4335.0000 |
LSE |
12:20:55 |
373 |
4335.0000 |
LSE |
12:20:55 |
360 |
4335.0000 |
LSE |
12:20:55 |
369 |
4335.0000 |
LSE |
12:20:55 |
333 |
4335.0000 |
LSE |
12:20:55 |
314 |
4335.0000 |
LSE |
12:20:55 |
328 |
4335.0000 |
LSE |
12:20:55 |
544 |
4335.0000 |
LSE |
12:20:55 |
333 |
4335.0000 |
LSE |
12:20:55 |
344 |
4335.0000 |
LSE |
12:20:55 |
320 |
4335.0000 |
LSE |
12:20:55 |
371 |
4335.0000 |
LSE |
12:20:55 |
365 |
4335.0000 |
LSE |
12:20:55 |
374 |
4335.0000 |
LSE |
12:20:55 |
376 |
4335.0000 |
LSE |
12:20:55 |
331 |
4335.0000 |
LSE |
12:20:55 |
184 |
4335.0000 |
LSE |
12:20:55 |
313 |
4335.0000 |
LSE |
12:20:55 |
320 |
4335.0000 |
LSE |
12:20:55 |
325 |
4335.0000 |
LSE |
12:20:55 |
28 |
4335.0000 |
LSE |
12:20:55 |
372 |
4335.0000 |
LSE |
12:20:55 |
283 |
4335.0000 |
LSE |
12:20:55 |
182 |
4335.5000 |
LSE |
12:22:09 |
234 |
4338.0000 |
LSE |
12:24:01 |
319 |
4338.0000 |
LSE |
12:24:09 |
182 |
4338.0000 |
LSE |
12:24:09 |
154 |
4336.5000 |
LSE |
12:25:13 |
204 |
4336.5000 |
LSE |
12:25:13 |
357 |
4338.0000 |
LSE |
12:30:06 |
5 |
4336.5000 |
LSE |
12:34:14 |
299 |
4336.5000 |
LSE |
12:34:14 |
299 |
4336.5000 |
LSE |
12:34:14 |
8 |
4336.5000 |
LSE |
12:34:14 |
200 |
4334.5000 |
LSE |
12:36:48 |
50 |
4334.5000 |
LSE |
12:36:48 |
15 |
4334.5000 |
LSE |
12:36:48 |
207 |
4334.5000 |
LSE |
12:36:48 |
374 |
4335.0000 |
LSE |
12:36:48 |
372 |
4335.0000 |
LSE |
12:36:48 |
780 |
4335.0000 |
LSE |
12:36:48 |
323 |
4335.0000 |
LSE |
12:36:48 |
203 |
4335.0000 |
LSE |
12:36:48 |
363 |
4335.0000 |
LSE |
12:36:48 |
357 |
4333.5000 |
LSE |
12:37:11 |
307 |
4333.5000 |
LSE |
12:39:01 |
369 |
4330.0000 |
LSE |
12:40:15 |
43 |
4328.5000 |
LSE |
12:41:41 |
227 |
4328.5000 |
LSE |
12:41:41 |
23 |
4328.5000 |
LSE |
12:41:41 |
52 |
4328.5000 |
LSE |
12:41:41 |
336 |
4329.0000 |
LSE |
12:43:30 |
332 |
4329.0000 |
LSE |
12:43:30 |
321 |
4328.5000 |
LSE |
12:43:31 |
375 |
4328.0000 |
LSE |
12:45:03 |
30 |
4329.0000 |
LSE |
12:47:02 |
234 |
4329.0000 |
LSE |
12:47:02 |
49 |
4329.0000 |
LSE |
12:47:02 |
311 |
4329.0000 |
LSE |
12:49:09 |
332 |
4329.0000 |
LSE |
12:49:18 |
30 |
4329.0000 |
LSE |
12:49:18 |
310 |
4327.0000 |
LSE |
12:50:48 |
38 |
4327.0000 |
LSE |
12:50:48 |
345 |
4327.0000 |
LSE |
12:50:48 |
343 |
4326.5000 |
LSE |
12:50:52 |
335 |
4326.5000 |
LSE |
12:50:52 |
333 |
4329.5000 |
LSE |
12:52:19 |
338 |
4329.5000 |
LSE |
12:52:19 |
81 |
4329.0000 |
LSE |
12:52:30 |
63 |
4329.0000 |
LSE |
12:52:30 |
229 |
4329.0000 |
LSE |
12:52:30 |
38 |
4327.0000 |
LSE |
12:53:07 |
212 |
4327.0000 |
LSE |
12:53:07 |
95 |
4327.0000 |
LSE |
12:54:35 |
351 |
4326.0000 |
LSE |
12:55:07 |
328 |
4326.5000 |
LSE |
12:56:24 |
128 |
4325.5000 |
LSE |
12:58:54 |
198 |
4325.5000 |
LSE |
12:58:54 |
316 |
4325.0000 |
LSE |
12:59:26 |
314 |
4324.0000 |
LSE |
12:59:55 |
360 |
4323.5000 |
LSE |
13:00:01 |
116 |
4322.5000 |
LSE |
13:02:11 |
180 |
4322.5000 |
LSE |
13:02:11 |
326 |
4322.5000 |
LSE |
13:02:11 |
15 |
4323.0000 |
LSE |
13:04:50 |
329 |
4323.0000 |
LSE |
13:04:57 |
328 |
4323.0000 |
LSE |
13:04:57 |
359 |
4329.0000 |
LSE |
13:09:52 |
320 |
4329.0000 |
LSE |
13:09:52 |
342 |
4328.0000 |
LSE |
13:10:24 |
267 |
4327.5000 |
LSE |
13:11:21 |
60 |
4327.5000 |
LSE |
13:11:21 |
346 |
4329.0000 |
LSE |
13:15:11 |
357 |
4329.0000 |
LSE |
13:15:11 |
333 |
4326.5000 |
LSE |
13:17:37 |
240 |
4326.0000 |
LSE |
13:18:03 |
67 |
4326.0000 |
LSE |
13:18:03 |
367 |
4328.0000 |
LSE |
13:21:52 |
319 |
4328.0000 |
LSE |
13:21:52 |
328 |
4329.5000 |
LSE |
13:24:39 |
355 |
4329.5000 |
LSE |
13:24:39 |
364 |
4329.0000 |
LSE |
13:24:59 |
284 |
4329.0000 |
LSE |
13:24:59 |
65 |
4329.0000 |
LSE |
13:24:59 |
22 |
4328.5000 |
LSE |
13:26:13 |
291 |
4328.5000 |
LSE |
13:26:13 |
280 |
4328.0000 |
LSE |
13:26:22 |
60 |
4328.0000 |
LSE |
13:26:22 |
367 |
4328.0000 |
LSE |
13:28:03 |
370 |
4331.0000 |
LSE |
13:31:58 |
110 |
4331.0000 |
LSE |
13:31:58 |
205 |
4331.0000 |
LSE |
13:31:58 |
358 |
4330.5000 |
LSE |
13:32:24 |
348 |
4330.5000 |
LSE |
13:32:24 |
358 |
4331.5000 |
LSE |
13:33:58 |
306 |
4331.5000 |
LSE |
13:33:58 |
301 |
4331.0000 |
LSE |
13:34:22 |
52 |
4331.0000 |
LSE |
13:34:22 |
345 |
4335.0000 |
LSE |
13:36:41 |
338 |
4335.0000 |
LSE |
13:36:41 |
305 |
4335.0000 |
LSE |
13:37:33 |
373 |
4335.0000 |
LSE |
13:38:22 |
340 |
4336.0000 |
LSE |
13:40:07 |
302 |
4335.0000 |
LSE |
13:40:37 |
12 |
4335.0000 |
LSE |
13:40:37 |
353 |
4333.5000 |
LSE |
13:41:04 |
334 |
4331.0000 |
LSE |
13:42:27 |
67 |
4336.0000 |
LSE |
13:46:10 |
60 |
4336.0000 |
LSE |
13:46:10 |
190 |
4336.0000 |
LSE |
13:46:10 |
357 |
4335.0000 |
LSE |
13:47:11 |
46 |
4335.0000 |
LSE |
13:47:11 |
159 |
4335.0000 |
LSE |
13:47:11 |
140 |
4335.0000 |
LSE |
13:47:11 |
306 |
4334.0000 |
LSE |
13:47:32 |
314 |
4334.0000 |
LSE |
13:47:32 |
2 |
4334.0000 |
LSE |
13:47:32 |
59 |
4334.0000 |
LSE |
13:47:32 |
308 |
4336.0000 |
LSE |
13:49:38 |
47 |
4336.0000 |
LSE |
13:49:38 |
10 |
4336.0000 |
LSE |
13:50:14 |
341 |
4336.0000 |
LSE |
13:50:14 |
31 |
4335.0000 |
LSE |
13:52:43 |
360 |
4336.0000 |
LSE |
13:52:43 |
302 |
4335.0000 |
LSE |
13:53:08 |
39 |
4335.0000 |
LSE |
13:53:08 |
268 |
4335.0000 |
LSE |
13:53:08 |
344 |
4335.0000 |
LSE |
13:54:04 |
245 |
4335.0000 |
LSE |
13:54:04 |
100 |
4335.0000 |
LSE |
13:54:04 |
368 |
4334.5000 |
LSE |
13:54:34 |
335 |
4335.0000 |
LSE |
13:56:01 |
316 |
4335.0000 |
LSE |
13:56:01 |
348 |
4333.0000 |
LSE |
13:56:08 |
327 |
4333.5000 |
LSE |
13:56:08 |
193 |
4333.0000 |
LSE |
13:57:42 |
169 |
4333.0000 |
LSE |
13:57:42 |
103 |
4332.5000 |
LSE |
13:59:40 |
255 |
4332.5000 |
LSE |
13:59:40 |
363 |
4332.0000 |
LSE |
13:59:55 |
2 |
4332.0000 |
LSE |
14:01:02 |
367 |
4332.0000 |
LSE |
14:01:34 |
308 |
4332.5000 |
LSE |
14:01:34 |
338 |
4334.5000 |
LSE |
14:02:52 |
370 |
4334.5000 |
LSE |
14:03:10 |
309 |
4334.0000 |
LSE |
14:03:14 |
125 |
4336.5000 |
LSE |
14:06:46 |
210 |
4336.5000 |
LSE |
14:06:46 |
344 |
4336.5000 |
LSE |
14:06:46 |
127 |
4337.5000 |
LSE |
14:08:49 |
218 |
4337.5000 |
LSE |
14:08:49 |
23 |
4336.5000 |
LSE |
14:10:13 |
287 |
4336.5000 |
LSE |
14:10:13 |
341 |
4337.5000 |
LSE |
14:11:11 |
2 |
4337.5000 |
LSE |
14:11:11 |
328 |
4336.5000 |
LSE |
14:12:47 |
350 |
4338.5000 |
LSE |
14:14:54 |
335 |
4340.0000 |
LSE |
14:15:41 |
374 |
4340.5000 |
LSE |
14:17:56 |
266 |
4338.5000 |
LSE |
14:19:40 |
106 |
4338.5000 |
LSE |
14:19:40 |
319 |
4337.0000 |
LSE |
14:22:46 |
335 |
4339.0000 |
LSE |
14:24:11 |
308 |
4337.5000 |
LSE |
14:24:45 |
332 |
4337.5000 |
LSE |
14:26:17 |
184 |
4336.0000 |
LSE |
14:27:20 |
108 |
4336.0000 |
LSE |
14:27:20 |
62 |
4336.0000 |
LSE |
14:27:20 |
44 |
4335.0000 |
LSE |
14:27:24 |
337 |
4335.0000 |
LSE |
14:27:24 |
329 |
4335.0000 |
LSE |
14:27:24 |
360 |
4335.0000 |
LSE |
14:27:24 |
180 |
4335.0000 |
LSE |
14:27:58 |
50 |
4335.0000 |
LSE |
14:27:58 |
565 |
4335.0000 |
LSE |
14:27:58 |
333 |
4335.0000 |
LSE |
14:27:58 |
332 |
4335.0000 |
LSE |
14:27:58 |
336 |
4335.0000 |
LSE |
14:27:58 |
326 |
4335.0000 |
LSE |
14:27:58 |
76 |
4335.0000 |
LSE |
14:27:58 |
440 |
4335.0000 |
LSE |
14:27:58 |
299 |
4335.0000 |
LSE |
14:27:58 |
349 |
4335.0000 |
LSE |
14:27:58 |
200 |
4335.0000 |
LSE |
14:27:58 |
325 |
4335.0000 |
LSE |
14:27:58 |
68 |
4334.5000 |
LSE |
14:28:02 |
336 |
4334.5000 |
LSE |
14:28:02 |
353 |
4334.5000 |
LSE |
14:28:02 |
314 |
4334.0000 |
LSE |
14:28:09 |
331 |
4334.0000 |
LSE |
14:28:09 |
373 |
4333.5000 |
LSE |
14:28:46 |
325 |
4331.5000 |
LSE |
14:29:51 |
371 |
4331.5000 |
LSE |
14:29:51 |
315 |
4331.0000 |
LSE |
14:29:53 |
370 |
4331.0000 |
LSE |
14:29:53 |
332 |
4326.5000 |
LSE |
14:29:59 |
173 |
4327.5000 |
LSE |
14:29:59 |
50 |
4327.5000 |
LSE |
14:29:59 |
150 |
4327.5000 |
LSE |
14:29:59 |
311 |
4328.0000 |
LSE |
14:30:39 |
350 |
4328.0000 |
LSE |
14:30:39 |
15 |
4328.0000 |
LSE |
14:30:39 |
359 |
4328.0000 |
LSE |
14:30:53 |
315 |
4328.0000 |
LSE |
14:30:53 |
338 |
4327.5000 |
LSE |
14:30:54 |
106 |
4327.5000 |
LSE |
14:30:54 |
222 |
4327.5000 |
LSE |
14:30:54 |
44 |
4324.0000 |
LSE |
14:31:03 |
259 |
4324.0000 |
LSE |
14:31:03 |
349 |
4325.5000 |
LSE |
14:31:03 |
19 |
4324.0000 |
LSE |
14:31:32 |
305 |
4324.0000 |
LSE |
14:31:32 |
284 |
4324.0000 |
LSE |
14:31:32 |
307 |
4321.5000 |
LSE |
14:31:42 |
316 |
4321.5000 |
LSE |
14:31:42 |
314 |
4322.5000 |
LSE |
14:32:26 |
350 |
4322.5000 |
LSE |
14:32:26 |
349 |
4322.0000 |
LSE |
14:32:34 |
303 |
4322.0000 |
LSE |
14:32:34 |
11 |
4322.0000 |
LSE |
14:32:34 |
201 |
4321.0000 |
LSE |
14:32:39 |
10 |
4321.0000 |
LSE |
14:32:39 |
109 |
4321.0000 |
LSE |
14:32:39 |
168 |
4321.0000 |
LSE |
14:32:39 |
150 |
4321.0000 |
LSE |
14:32:39 |
14 |
4321.0000 |
LSE |
14:32:39 |
22 |
4321.0000 |
LSE |
14:32:39 |
315 |
4319.5000 |
LSE |
14:32:42 |
322 |
4319.5000 |
LSE |
14:32:42 |
1 |
4318.0000 |
LSE |
14:33:19 |
324 |
4318.0000 |
LSE |
14:33:19 |
323 |
4318.0000 |
LSE |
14:33:19 |
328 |
4323.5000 |
LSE |
14:34:22 |
353 |
4323.5000 |
LSE |
14:34:22 |
316 |
4321.5000 |
LSE |
14:34:33 |
273 |
4321.5000 |
LSE |
14:34:33 |
86 |
4321.5000 |
LSE |
14:34:33 |
375 |
4322.5000 |
LSE |
14:34:33 |
137 |
4322.5000 |
LSE |
14:34:33 |
231 |
4322.5000 |
LSE |
14:34:33 |
139 |
4318.5000 |
LSE |
14:34:48 |
200 |
4318.5000 |
LSE |
14:34:48 |
70 |
4317.0000 |
LSE |
14:35:07 |
42 |
4317.0000 |
LSE |
14:35:08 |
200 |
4317.0000 |
LSE |
14:35:08 |
324 |
4318.5000 |
LSE |
14:35:49 |
333 |
4318.5000 |
LSE |
14:35:49 |
4 |
4314.5000 |
LSE |
14:36:13 |
79 |
4315.5000 |
LSE |
14:36:47 |
50 |
4315.5000 |
LSE |
14:36:47 |
220 |
4315.5000 |
LSE |
14:36:47 |
266 |
4315.5000 |
LSE |
14:36:47 |
94 |
4315.5000 |
LSE |
14:36:47 |
377 |
4315.5000 |
LSE |
14:36:47 |
100 |
4314.5000 |
LSE |
14:36:49 |
236 |
4314.5000 |
LSE |
14:36:49 |
105 |
4312.0000 |
LSE |
14:37:48 |
259 |
4312.0000 |
LSE |
14:37:48 |
68 |
4312.0000 |
LSE |
14:37:48 |
214 |
4312.0000 |
LSE |
14:37:48 |
55 |
4312.0000 |
LSE |
14:37:48 |
200 |
4313.0000 |
LSE |
14:39:11 |
365 |
4313.0000 |
LSE |
14:39:11 |
318 |
4313.0000 |
LSE |
14:39:11 |
169 |
4314.0000 |
LSE |
14:39:39 |
119 |
4314.0000 |
LSE |
14:39:39 |
200 |
4314.0000 |
LSE |
14:39:39 |
119 |
4314.0000 |
LSE |
14:39:39 |
210 |
4314.0000 |
LSE |
14:39:39 |
140 |
4314.0000 |
LSE |
14:39:39 |
307 |
4314.0000 |
LSE |
14:39:39 |
285 |
4314.0000 |
LSE |
14:40:01 |
84 |
4314.0000 |
LSE |
14:40:01 |
81 |
4314.0000 |
LSE |
14:40:01 |
107 |
4314.0000 |
LSE |
14:40:01 |
105 |
4314.0000 |
LSE |
14:40:01 |
44 |
4314.0000 |
LSE |
14:40:01 |
221 |
4312.5000 |
LSE |
14:40:10 |
87 |
4312.5000 |
LSE |
14:40:10 |
307 |
4313.5000 |
LSE |
14:41:13 |
1 |
4313.5000 |
LSE |
14:41:13 |
321 |
4313.5000 |
LSE |
14:41:13 |
28 |
4313.5000 |
LSE |
14:41:13 |
306 |
4313.0000 |
LSE |
14:41:14 |
367 |
4312.5000 |
LSE |
14:42:30 |
2 |
4312.5000 |
LSE |
14:42:30 |
345 |
4312.5000 |
LSE |
14:42:30 |
37 |
4312.5000 |
LSE |
14:43:04 |
150 |
4312.5000 |
LSE |
14:43:04 |
190 |
4312.5000 |
LSE |
14:43:04 |
68 |
4312.5000 |
LSE |
14:43:04 |
280 |
4312.5000 |
LSE |
14:43:04 |
149 |
4312.5000 |
LSE |
14:43:04 |
188 |
4312.5000 |
LSE |
14:43:04 |
373 |
4316.5000 |
LSE |
14:44:12 |
371 |
4316.5000 |
LSE |
14:44:12 |
287 |
4315.5000 |
LSE |
14:44:38 |
30 |
4315.5000 |
LSE |
14:44:38 |
309 |
4315.5000 |
LSE |
14:44:38 |
2 |
4314.5000 |
LSE |
14:44:39 |
26 |
4314.5000 |
LSE |
14:44:50 |
281 |
4314.5000 |
LSE |
14:44:50 |
312 |
4314.0000 |
LSE |
14:45:19 |
373 |
4314.0000 |
LSE |
14:45:19 |
66 |
4312.5000 |
LSE |
14:45:44 |
370 |
4312.5000 |
LSE |
14:45:44 |
236 |
4312.5000 |
LSE |
14:45:50 |
321 |
4314.0000 |
LSE |
14:47:37 |
315 |
4314.0000 |
LSE |
14:47:37 |
377 |
4314.5000 |
LSE |
14:48:27 |
363 |
4314.5000 |
LSE |
14:48:27 |
367 |
4319.5000 |
LSE |
14:50:01 |
325 |
4319.5000 |
LSE |
14:50:01 |
393 |
4319.5000 |
LSE |
14:50:01 |
357 |
4319.5000 |
LSE |
14:50:01 |
196 |
4319.0000 |
LSE |
14:50:12 |
450 |
4319.0000 |
LSE |
14:50:12 |
297 |
4319.0000 |
LSE |
14:50:12 |
348 |
4318.0000 |
LSE |
14:50:13 |
364 |
4318.0000 |
LSE |
14:50:13 |
362 |
4317.5000 |
LSE |
14:50:44 |
311 |
4317.5000 |
LSE |
14:50:44 |
341 |
4318.0000 |
LSE |
14:52:13 |
21 |
4318.0000 |
LSE |
14:52:13 |
325 |
4318.0000 |
LSE |
14:52:13 |
29 |
4318.5000 |
LSE |
14:52:46 |
287 |
4318.5000 |
LSE |
14:52:46 |
90 |
4318.5000 |
LSE |
14:52:46 |
220 |
4318.5000 |
LSE |
14:52:46 |
376 |
4317.5000 |
LSE |
14:52:52 |
311 |
4317.5000 |
LSE |
14:52:52 |
180 |
4320.0000 |
LSE |
14:54:02 |
146 |
4320.0000 |
LSE |
14:54:02 |
302 |
4320.0000 |
LSE |
14:54:02 |
38 |
4320.0000 |
LSE |
14:54:02 |
314 |
4321.5000 |
LSE |
14:55:14 |
330 |
4321.5000 |
LSE |
14:55:35 |
100 |
4321.5000 |
LSE |
14:55:35 |
208 |
4321.5000 |
LSE |
14:55:35 |
176 |
4321.5000 |
LSE |
14:55:54 |
24 |
4321.5000 |
LSE |
14:55:54 |
23 |
4321.5000 |
LSE |
14:55:54 |
115 |
4321.5000 |
LSE |
14:55:54 |
90 |
4321.5000 |
LSE |
14:55:54 |
276 |
4321.5000 |
LSE |
14:55:54 |
60 |
4321.0000 |
LSE |
14:55:59 |
314 |
4321.0000 |
LSE |
14:55:59 |
132 |
4321.0000 |
LSE |
14:55:59 |
284 |
4321.0000 |
LSE |
14:55:59 |
317 |
4320.0000 |
LSE |
14:56:11 |
24 |
4320.0000 |
LSE |
14:56:11 |
355 |
4320.0000 |
LSE |
14:58:26 |
377 |
4320.0000 |
LSE |
14:58:26 |
362 |
4320.0000 |
LSE |
14:58:50 |
18 |
4320.0000 |
LSE |
14:58:50 |
66 |
4320.0000 |
LSE |
14:58:50 |
307 |
4320.0000 |
LSE |
14:58:50 |
326 |
4319.5000 |
LSE |
14:58:51 |
419 |
4319.5000 |
LSE |
14:58:51 |
313 |
4318.0000 |
LSE |
14:59:02 |
338 |
4318.0000 |
LSE |
14:59:02 |
100 |
4320.0000 |
LSE |
14:59:45 |
337 |
4320.0000 |
LSE |
14:59:50 |
274 |
4320.0000 |
LSE |
14:59:50 |
110 |
4319.5000 |
LSE |
15:00:00 |
213 |
4319.5000 |
LSE |
15:00:00 |
25 |
4319.5000 |
LSE |
15:00:00 |
361 |
4319.5000 |
LSE |
15:00:00 |
319 |
4319.0000 |
LSE |
15:00:40 |
123 |
4319.0000 |
LSE |
15:00:40 |
218 |
4319.0000 |
LSE |
15:00:40 |
100 |
4318.0000 |
LSE |
15:01:08 |
356 |
4318.5000 |
LSE |
15:01:08 |
213 |
4318.0000 |
LSE |
15:01:09 |
347 |
4319.5000 |
LSE |
15:02:34 |
318 |
4319.5000 |
LSE |
15:02:34 |
365 |
4318.5000 |
LSE |
15:02:36 |
333 |
4318.5000 |
LSE |
15:02:36 |
181 |
4316.0000 |
LSE |
15:03:28 |
68 |
4316.0000 |
LSE |
15:03:28 |
96 |
4316.0000 |
LSE |
15:03:28 |
216 |
4316.0000 |
LSE |
15:03:28 |
88 |
4316.0000 |
LSE |
15:03:28 |
28 |
4316.5000 |
LSE |
15:04:44 |
280 |
4316.5000 |
LSE |
15:04:44 |
162 |
4316.5000 |
LSE |
15:04:44 |
190 |
4316.5000 |
LSE |
15:04:44 |
88 |
4316.0000 |
LSE |
15:04:50 |
141 |
4316.0000 |
LSE |
15:04:50 |
154 |
4316.0000 |
LSE |
15:04:50 |
145 |
4316.0000 |
LSE |
15:04:50 |
106 |
4316.0000 |
LSE |
15:04:50 |
153 |
4316.0000 |
LSE |
15:04:50 |
21 |
4317.5000 |
LSE |
15:05:40 |
100 |
4317.5000 |
LSE |
15:05:41 |
116 |
4317.5000 |
LSE |
15:05:47 |
116 |
4317.5000 |
LSE |
15:05:47 |
315 |
4317.5000 |
LSE |
15:05:47 |
34 |
4316.5000 |
LSE |
15:06:00 |
288 |
4316.5000 |
LSE |
15:06:00 |
79 |
4316.5000 |
LSE |
15:06:29 |
351 |
4316.5000 |
LSE |
15:06:34 |
254 |
4316.5000 |
LSE |
15:06:34 |
80 |
4318.0000 |
LSE |
15:08:05 |
184 |
4318.0000 |
LSE |
15:08:05 |
332 |
4318.0000 |
LSE |
15:08:05 |
68 |
4318.0000 |
LSE |
15:08:05 |
334 |
4317.5000 |
LSE |
15:08:07 |
466 |
4317.5000 |
LSE |
15:08:07 |
351 |
4319.5000 |
LSE |
15:10:03 |
383 |
4319.5000 |
LSE |
15:10:03 |
59 |
4318.5000 |
LSE |
15:10:08 |
100 |
4318.5000 |
LSE |
15:10:08 |
77 |
4318.5000 |
LSE |
15:10:08 |
322 |
4321.5000 |
LSE |
15:11:21 |
363 |
4321.5000 |
LSE |
15:11:21 |
319 |
4321.5000 |
LSE |
15:11:21 |
33 |
4320.5000 |
LSE |
15:11:23 |
67 |
4320.5000 |
LSE |
15:11:23 |
297 |
4320.5000 |
LSE |
15:11:23 |
102 |
4320.5000 |
LSE |
15:11:26 |
100 |
4320.5000 |
LSE |
15:11:27 |
192 |
4320.0000 |
LSE |
15:11:29 |
145 |
4320.0000 |
LSE |
15:11:29 |
320 |
4320.0000 |
LSE |
15:11:29 |
120 |
4320.5000 |
LSE |
15:11:29 |
361 |
4319.0000 |
LSE |
15:13:00 |
82 |
4319.0000 |
LSE |
15:13:00 |
228 |
4319.0000 |
LSE |
15:13:00 |
331 |
4319.5000 |
LSE |
15:13:38 |
69 |
4319.5000 |
LSE |
15:13:38 |
225 |
4320.0000 |
LSE |
15:14:12 |
119 |
4320.0000 |
LSE |
15:14:12 |
309 |
4320.0000 |
LSE |
15:14:12 |
330 |
4320.0000 |
LSE |
15:14:45 |
359 |
4319.5000 |
LSE |
15:14:46 |
333 |
4319.5000 |
LSE |
15:14:46 |
50 |
4319.5000 |
LSE |
15:15:40 |
173 |
4319.5000 |
LSE |
15:15:44 |
330 |
4319.5000 |
LSE |
15:15:49 |
153 |
4319.5000 |
LSE |
15:15:49 |
319 |
4320.0000 |
LSE |
15:17:19 |
6 |
4320.0000 |
LSE |
15:17:19 |
181 |
4320.0000 |
LSE |
15:17:19 |
377 |
4321.0000 |
LSE |
15:17:19 |
342 |
4321.0000 |
LSE |
15:17:19 |
174 |
4320.0000 |
LSE |
15:17:25 |
57 |
4321.0000 |
LSE |
15:17:59 |
252 |
4321.0000 |
LSE |
15:17:59 |
48 |
4321.0000 |
LSE |
15:17:59 |
300 |
4321.0000 |
LSE |
15:17:59 |
133 |
4320.5000 |
LSE |
15:18:06 |
234 |
4320.5000 |
LSE |
15:18:06 |
302 |
4320.0000 |
LSE |
15:18:14 |
29 |
4320.0000 |
LSE |
15:18:14 |
200 |
4316.0000 |
LSE |
15:18:47 |
141 |
4316.0000 |
LSE |
15:18:47 |
305 |
4316.0000 |
LSE |
15:18:48 |
16 |
4316.0000 |
LSE |
15:18:48 |
375 |
4316.0000 |
LSE |
15:19:49 |
331 |
4316.0000 |
LSE |
15:19:49 |
116 |
4316.0000 |
LSE |
15:21:06 |
250 |
4316.0000 |
LSE |
15:21:06 |
350 |
4316.0000 |
LSE |
15:21:06 |
100 |
4316.5000 |
LSE |
15:21:41 |
100 |
4316.5000 |
LSE |
15:21:41 |
103 |
4316.5000 |
LSE |
15:21:41 |
364 |
4316.5000 |
LSE |
15:21:42 |
24 |
4316.5000 |
LSE |
15:21:42 |
71 |
4315.0000 |
LSE |
15:21:49 |
191 |
4315.0000 |
LSE |
15:21:49 |
70 |
4315.0000 |
LSE |
15:21:49 |
110 |
4315.5000 |
LSE |
15:22:39 |
206 |
4315.5000 |
LSE |
15:22:39 |
362 |
4315.5000 |
LSE |
15:22:39 |
316 |
4314.5000 |
LSE |
15:22:40 |
309 |
4316.0000 |
LSE |
15:23:42 |
304 |
4316.0000 |
LSE |
15:23:42 |
317 |
4319.5000 |
LSE |
15:24:54 |
374 |
4319.5000 |
LSE |
15:24:54 |
102 |
4319.5000 |
LSE |
15:25:35 |
4 |
4320.0000 |
LSE |
15:25:35 |
52 |
4320.0000 |
LSE |
15:25:35 |
22 |
4320.0000 |
LSE |
15:25:35 |
261 |
4320.0000 |
LSE |
15:25:35 |
343 |
4320.0000 |
LSE |
15:25:35 |
205 |
4319.5000 |
LSE |
15:26:03 |
2 |
4319.0000 |
LSE |
15:26:05 |
272 |
4319.0000 |
LSE |
15:26:21 |
93 |
4319.0000 |
LSE |
15:26:21 |
375 |
4319.0000 |
LSE |
15:26:39 |
332 |
4318.5000 |
LSE |
15:27:01 |
366 |
4317.5000 |
LSE |
15:27:26 |
191 |
4319.5000 |
LSE |
15:29:16 |
237 |
4319.5000 |
LSE |
15:29:16 |
80 |
4319.5000 |
LSE |
15:29:16 |
140 |
4319.5000 |
LSE |
15:29:16 |
105 |
4319.5000 |
LSE |
15:29:16 |
323 |
4318.5000 |
LSE |
15:29:27 |
256 |
4318.5000 |
LSE |
15:29:27 |
82 |
4318.5000 |
LSE |
15:29:27 |
42 |
4317.0000 |
LSE |
15:29:58 |
73 |
4317.0000 |
LSE |
15:29:58 |
99 |
4317.0000 |
LSE |
15:29:58 |
217 |
4317.0000 |
LSE |
15:29:58 |
191 |
4317.0000 |
LSE |
15:29:58 |
353 |
4324.5000 |
LSE |
15:31:18 |
372 |
4324.5000 |
LSE |
15:31:18 |
372 |
4324.5000 |
LSE |
15:32:04 |
338 |
4324.5000 |
LSE |
15:32:04 |
324 |
4325.5000 |
LSE |
15:32:04 |
310 |
4325.5000 |
LSE |
15:32:04 |
241 |
4321.0000 |
LSE |
15:33:42 |
326 |
4321.0000 |
LSE |
15:33:42 |
366 |
4321.0000 |
LSE |
15:33:48 |
121 |
4321.0000 |
LSE |
15:33:48 |
331 |
4320.5000 |
LSE |
15:33:49 |
349 |
4320.0000 |
LSE |
15:35:07 |
137 |
4320.5000 |
LSE |
15:35:46 |
228 |
4320.5000 |
LSE |
15:35:46 |
332 |
4320.5000 |
LSE |
15:35:46 |
351 |
4320.0000 |
LSE |
15:36:02 |
323 |
4320.0000 |
LSE |
15:36:02 |
128 |
4319.0000 |
LSE |
15:36:04 |
315 |
4319.5000 |
LSE |
15:36:40 |
109 |
4317.0000 |
LSE |
15:37:09 |
261 |
4317.0000 |
LSE |
15:37:09 |
164 |
4317.5000 |
LSE |
15:38:01 |
111 |
4317.5000 |
LSE |
15:38:01 |
60 |
4317.5000 |
LSE |
15:38:01 |
347 |
4317.5000 |
LSE |
15:38:01 |
105 |
4316.5000 |
LSE |
15:38:30 |
199 |
4316.5000 |
LSE |
15:38:30 |
177 |
4317.0000 |
LSE |
15:39:27 |
87 |
4317.0000 |
LSE |
15:39:30 |
57 |
4317.0000 |
LSE |
15:39:30 |
125 |
4317.0000 |
LSE |
15:39:30 |
46 |
4317.0000 |
LSE |
15:39:30 |
180 |
4317.0000 |
LSE |
15:39:30 |
202 |
4317.0000 |
LSE |
15:41:01 |
142 |
4317.0000 |
LSE |
15:41:01 |
340 |
4317.0000 |
LSE |
15:41:01 |
367 |
4319.5000 |
LSE |
15:42:40 |
375 |
4319.5000 |
LSE |
15:42:40 |
275 |
4319.5000 |
LSE |
15:42:40 |
55 |
4319.5000 |
LSE |
15:42:40 |
80 |
4319.0000 |
LSE |
15:42:43 |
253 |
4319.0000 |
LSE |
15:42:43 |
244 |
4318.5000 |
LSE |
15:43:16 |
9 |
4318.5000 |
LSE |
15:43:16 |
321 |
4318.5000 |
LSE |
15:43:16 |
41 |
4318.5000 |
LSE |
15:43:16 |
91 |
4318.5000 |
LSE |
15:43:16 |
354 |
4319.5000 |
LSE |
15:45:39 |
327 |
4319.5000 |
LSE |
15:45:39 |
180 |
4319.0000 |
LSE |
15:45:42 |
195 |
4319.0000 |
LSE |
15:45:42 |
319 |
4319.0000 |
LSE |
15:45:42 |
371 |
4318.5000 |
LSE |
15:45:51 |
183 |
4318.5000 |
LSE |
15:45:51 |
158 |
4318.5000 |
LSE |
15:45:51 |
330 |
4319.0000 |
LSE |
15:47:14 |
116 |
4319.0000 |
LSE |
15:47:14 |
260 |
4319.0000 |
LSE |
15:47:14 |
27 |
4320.0000 |
LSE |
15:48:03 |
358 |
4320.0000 |
LSE |
15:48:03 |
326 |
4320.0000 |
LSE |
15:48:03 |
127 |
4319.5000 |
LSE |
15:48:15 |
359 |
4319.5000 |
LSE |
15:48:15 |
168 |
4319.5000 |
LSE |
15:48:15 |
36 |
4319.5000 |
LSE |
15:48:15 |
2 |
4318.5000 |
LSE |
15:49:18 |
61 |
4319.0000 |
LSE |
15:50:50 |
263 |
4319.0000 |
LSE |
15:50:50 |
337 |
4319.0000 |
LSE |
15:50:50 |
71 |
4318.5000 |
LSE |
15:50:52 |
323 |
4318.5000 |
LSE |
15:50:52 |
237 |
4318.5000 |
LSE |
15:50:52 |
79 |
4320.5000 |
LSE |
15:52:48 |
92 |
4320.5000 |
LSE |
15:52:48 |
346 |
4320.5000 |
LSE |
15:52:48 |
17 |
4320.5000 |
LSE |
15:52:48 |
79 |
4320.5000 |
LSE |
15:52:48 |
314 |
4320.0000 |
LSE |
15:52:53 |
336 |
4320.0000 |
LSE |
15:52:53 |
324 |
4319.5000 |
LSE |
15:53:28 |
342 |
4319.5000 |
LSE |
15:53:28 |
118 |
4321.0000 |
LSE |
15:54:01 |
236 |
4321.0000 |
LSE |
15:54:01 |
105 |
4321.0000 |
LSE |
15:54:01 |
208 |
4321.0000 |
LSE |
15:54:01 |
335 |
4321.5000 |
LSE |
15:54:01 |
136 |
4320.5000 |
LSE |
15:54:04 |
176 |
4320.5000 |
LSE |
15:54:04 |
292 |
4320.5000 |
LSE |
15:54:04 |
61 |
4320.5000 |
LSE |
15:54:06 |
315 |
4320.0000 |
LSE |
15:55:01 |
304 |
4320.0000 |
LSE |
15:55:01 |
373 |
4320.0000 |
LSE |
15:55:39 |
216 |
4319.5000 |
LSE |
15:55:40 |
136 |
4319.5000 |
LSE |
15:55:40 |
312 |
4321.0000 |
LSE |
15:56:32 |
309 |
4321.0000 |
LSE |
15:56:32 |
360 |
4320.0000 |
LSE |
15:56:34 |
4 |
4319.5000 |
LSE |
15:57:00 |
344 |
4319.5000 |
LSE |
15:57:29 |
343 |
4319.5000 |
LSE |
15:57:29 |
16 |
4318.5000 |
LSE |
15:57:47 |
329 |
4318.5000 |
LSE |
15:58:38 |
319 |
4318.5000 |
LSE |
15:58:38 |
351 |
4318.0000 |
LSE |
15:58:58 |
275 |
4318.5000 |
LSE |
16:00:25 |
55 |
4318.5000 |
LSE |
16:00:25 |
373 |
4318.5000 |
LSE |
16:00:25 |
311 |
4318.5000 |
LSE |
16:00:25 |
362 |
4318.0000 |
LSE |
16:00:39 |
13 |
4318.0000 |
LSE |
16:00:39 |
78 |
4318.0000 |
LSE |
16:00:39 |
234 |
4318.0000 |
LSE |
16:00:39 |
335 |
4317.5000 |
LSE |
16:00:50 |
78 |
4317.5000 |
LSE |
16:00:50 |
298 |
4317.5000 |
LSE |
16:00:50 |
356 |
4314.0000 |
LSE |
16:01:39 |
358 |
4314.0000 |
LSE |
16:01:39 |
180 |
4312.5000 |
LSE |
16:02:40 |
348 |
4313.0000 |
LSE |
16:02:40 |
348 |
4313.0000 |
LSE |
16:02:40 |
167 |
4312.5000 |
LSE |
16:02:45 |
247 |
4313.0000 |
LSE |
16:03:40 |
94 |
4313.0000 |
LSE |
16:03:40 |
374 |
4313.0000 |
LSE |
16:03:40 |
364 |
4313.5000 |
LSE |
16:04:23 |
351 |
4313.5000 |
LSE |
16:04:23 |
8 |
4314.0000 |
LSE |
16:04:50 |
299 |
4313.5000 |
LSE |
16:04:50 |
342 |
4314.0000 |
LSE |
16:06:15 |
260 |
4314.0000 |
LSE |
16:06:15 |
115 |
4314.0000 |
LSE |
16:06:15 |
2 |
4314.5000 |
LSE |
16:07:25 |
312 |
4314.5000 |
LSE |
16:07:25 |
318 |
4314.5000 |
LSE |
16:07:25 |
307 |
4314.5000 |
LSE |
16:07:25 |
344 |
4314.5000 |
LSE |
16:07:25 |
333 |
4313.5000 |
LSE |
16:07:31 |
333 |
4313.5000 |
LSE |
16:07:31 |
363 |
4313.0000 |
LSE |
16:08:28 |
318 |
4313.0000 |
LSE |
16:08:28 |
59 |
4312.5000 |
LSE |
16:08:34 |
50 |
4312.5000 |
LSE |
16:08:34 |
223 |
4312.5000 |
LSE |
16:08:34 |
138 |
4312.5000 |
LSE |
16:08:34 |
361 |
4311.5000 |
LSE |
16:10:06 |
360 |
4311.5000 |
LSE |
16:10:06 |
373 |
4311.0000 |
LSE |
16:10:50 |
345 |
4311.0000 |
LSE |
16:10:50 |
363 |
4310.5000 |
LSE |
16:10:59 |
361 |
4310.5000 |
LSE |
16:10:59 |
352 |
4310.5000 |
LSE |
16:11:23 |
303 |
4309.5000 |
LSE |
16:11:24 |
349 |
4309.5000 |
LSE |
16:12:18 |
352 |
4309.5000 |
LSE |
16:12:18 |
354 |
4308.5000 |
LSE |
16:13:01 |
306 |
4308.5000 |
LSE |
16:13:01 |
54 |
4310.0000 |
LSE |
16:13:52 |
200 |
4310.0000 |
LSE |
16:13:52 |
146 |
4310.0000 |
LSE |
16:13:52 |
150 |
4310.0000 |
LSE |
16:13:52 |
59 |
4310.0000 |
LSE |
16:13:52 |
65 |
4310.0000 |
LSE |
16:13:52 |
352 |
4310.0000 |
LSE |
16:13:52 |
332 |
4310.0000 |
LSE |
16:13:52 |
320 |
4308.0000 |
LSE |
16:15:06 |
84 |
4308.0000 |
LSE |
16:15:06 |
163 |
4308.0000 |
LSE |
16:15:06 |
120 |
4308.0000 |
LSE |
16:15:06 |
316 |
4309.0000 |
LSE |
16:16:01 |
202 |
4309.0000 |
LSE |
16:16:01 |
125 |
4309.0000 |
LSE |
16:16:01 |
200 |
4308.5000 |
LSE |
16:16:53 |
194 |
4308.5000 |
LSE |
16:16:53 |
16 |
4308.5000 |
LSE |
16:16:53 |
150 |
4308.5000 |
LSE |
16:16:53 |
194 |
4308.5000 |
LSE |
16:16:53 |
232 |
4308.5000 |
LSE |
16:16:53 |
50 |
4308.5000 |
LSE |
16:16:53 |
364 |
4308.5000 |
LSE |
16:16:53 |
387 |
4308.5000 |
LSE |
16:16:53 |
341 |
4307.5000 |
LSE |
16:17:42 |
437 |
4307.5000 |
LSE |
16:17:42 |
73 |
4307.0000 |
LSE |
16:17:47 |
289 |
4307.0000 |
LSE |
16:17:47 |
318 |
4306.5000 |
LSE |
16:17:50 |
346 |
4305.0000 |
LSE |
16:18:33 |
321 |
4305.0000 |
LSE |
16:18:33 |
330 |
4304.0000 |
LSE |
16:19:13 |
375 |
4304.0000 |
LSE |
16:19:13 |
328 |
4303.5000 |
LSE |
16:19:29 |
361 |
4303.5000 |
LSE |
16:19:29 |
50 |
4303.0000 |
LSE |
16:20:41 |
152 |
4303.0000 |
LSE |
16:20:41 |
150 |
4303.0000 |
LSE |
16:20:41 |
10 |
4303.0000 |
LSE |
16:20:41 |
300 |
4303.0000 |
LSE |
16:20:41 |
53 |
4303.0000 |
LSE |
16:20:41 |
271 |
4303.0000 |
LSE |
16:20:41 |
377 |
4303.0000 |
LSE |
16:20:41 |
372 |
4301.5000 |
LSE |
16:21:16 |
309 |
4301.5000 |
LSE |
16:21:16 |
320 |
4300.0000 |
LSE |
16:21:50 |
322 |
4300.0000 |
LSE |
16:21:50 |
85 |
4299.5000 |
LSE |
16:22:31 |
74 |
4299.5000 |
LSE |
16:22:31 |
7 |
4299.5000 |
LSE |
16:22:31 |
14 |
4299.5000 |
LSE |
16:22:31 |
38 |
4299.5000 |
LSE |
16:22:31 |
304 |
4300.0000 |
LSE |
16:23:08 |
226 |
4301.0000 |
LSE |
16:23:51 |
122 |
4301.0000 |
LSE |
16:23:51 |
19 |
4301.0000 |
LSE |
16:23:51 |
56 |
4301.0000 |
LSE |
16:23:51 |
150 |
4301.0000 |
LSE |
16:24:02 |
160 |
4301.0000 |
LSE |
16:24:02 |
8 |
4301.0000 |
LSE |
16:24:02 |
214 |
4301.0000 |
LSE |
16:24:02 |
48 |
4301.0000 |
LSE |
16:24:02 |
50 |
4301.0000 |
LSE |
16:24:02 |
525 |
4300.5000 |
LSE |
16:24:07 |
286 |
4300.5000 |
LSE |
16:24:07 |
59 |
4300.5000 |
LSE |
16:24:07 |
175 |
4300.0000 |
LSE |
16:24:12 |
177 |
4300.0000 |
LSE |
16:24:12 |
85 |
4299.0000 |
LSE |
16:24:16 |
142 |
4299.0000 |
LSE |
16:24:16 |
89 |
4299.0000 |
LSE |
16:24:16 |
358 |
4301.5000 |
LSE |
16:25:30 |
348 |
4301.5000 |
LSE |
16:25:30 |
165 |
4302.5000 |
LSE |
16:26:04 |
150 |
4303.0000 |
LSE |
16:26:04 |
85 |
4302.5000 |
LSE |
16:26:04 |
210 |
4303.0000 |
LSE |
16:26:18 |
460 |
4303.0000 |
LSE |
16:26:18 |
495 |
4303.0000 |
LSE |
16:26:18 |
6 |
4303.0000 |
LSE |
16:26:18 |
327 |
4303.0000 |
LSE |
16:26:24 |
398 |
4304.0000 |
LSE |
16:27:00 |
341 |
4304.0000 |
LSE |
16:27:00 |
341 |
4304.0000 |
LSE |
16:27:00 |
323 |
4303.5000 |
LSE |
16:27:25 |
330 |
4303.5000 |
LSE |
16:27:25 |
238 |
4304.0000 |
LSE |
16:27:39 |
501 |
4304.0000 |
LSE |
16:27:39 |
873 |
4304.0000 |
LSE |
16:27:39 |
210 |
4304.0000 |
LSE |
16:27:47 |
150 |
4304.0000 |
LSE |
16:27:47 |
371 |
4304.0000 |
LSE |
16:27:47 |
364 |
4304.0000 |
LSE |
16:27:47 |
12 |
4304.0000 |
LSE |
16:27:47 |
151 |
4304.5000 |
LSE |
16:27:53 |
212 |
4304.5000 |
LSE |
16:28:02 |
98 |
4303.5000 |
LSE |
16:28:08 |
240 |
4303.5000 |
LSE |
16:28:08 |
352 |
4303.5000 |
LSE |
16:28:08 |
343 |
4302.0000 |
LSE |
16:28:25 |
334 |
4302.0000 |
LSE |
16:28:25 |
46 |
4302.0000 |
LSE |
16:28:49 |
100 |
4302.0000 |
LSE |
16:28:49 |
159 |
4302.0000 |
LSE |
16:28:53 |
267 |
4302.0000 |
LSE |
16:28:53 |
81 |
4302.0000 |
LSE |
16:28:53 |
42 |
4302.5000 |
LSE |
16:29:04 |
54 |
4302.5000 |
LSE |
16:29:04 |
33 |
4302.5000 |
LSE |
16:29:04 |
52 |
4302.5000 |
LSE |
16:29:04 |
123 |
4302.5000 |
LSE |
16:29:04 |