Monday 18 October, 2021
Unilever PLC
Transaction in Own Shares
RNS Number : 4375P
Unilever PLC
18 October 2021
|
|
|
|
|
18 October 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:
|
|
18 October 2021
|
|
Number of ordinary shares purchased:
|
|
597,163
|
|
Highest price paid per share:
|
|
GBp 3,855.5000
|
|
Lowest price paid per share:
|
|
GBp 3,822.0000
|
|
Volume weighted average price paid per share:
|
|
GBp 3,834.9167
|
|
|
|
|
|
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 51,949,727 of its ordinary shares in treasury and has 2,577,294,045 ordinary shares in issue (excluding treasury shares).
|
|
|
|
|
|
Aggregated information
|
|
|
|
|
|
|
|
Trading venue
|
Volume weighted average price (GBp)
|
Aggregated volume (shares)
|
|
LSE
|
3,835.1841
|
393,822
|
|
BATS
|
3,834.6690
|
62,290
|
|
Chi-X
|
3,833.9800
|
107,353
|
|
Turquoise
|
3,835.2338
|
33,698
|
|
|
|
|
|
|
|
|
|
|
|
Media Enquires:
|
|
|
|
Please contact the Unilever Press Office at:
[email protected]
|
|
|
|
|
|
|
|
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 (GBp)
|
LastMkt
|
ExecutionTime
|
|
|
453
|
3,848.50
|
BATE
|
08:07:32
|
|
|
445
|
3,855.00
|
BATE
|
08:11:41
|
|
|
25
|
3,853.00
|
BATE
|
08:11:46
|
|
|
21
|
3,853.00
|
BATE
|
08:11:46
|
|
|
258
|
3,853.00
|
BATE
|
08:11:46
|
|
|
98
|
3,853.00
|
BATE
|
08:11:46
|
|
|
20
|
3,853.00
|
BATE
|
08:11:46
|
|
|
423
|
3,854.50
|
BATE
|
08:14:08
|
|
|
208
|
3,850.50
|
BATE
|
08:15:37
|
|
|
212
|
3,850.50
|
BATE
|
08:15:47
|
|
|
399
|
3,853.50
|
BATE
|
08:17:35
|
|
|
422
|
3,852.00
|
BATE
|
08:18:53
|
|
|
385
|
3,846.50
|
BATE
|
08:21:00
|
|
|
16
|
3,846.50
|
BATE
|
08:21:00
|
|
|
60
|
3,848.50
|
BATE
|
08:24:59
|
|
|
533
|
3,846.50
|
BATE
|
08:25:02
|
|
|
402
|
3,845.00
|
BATE
|
08:25:03
|
|
|
49
|
3,848.00
|
BATE
|
08:27:22
|
|
|
66
|
3,848.00
|
BATE
|
08:27:22
|
|
|
122
|
3,848.00
|
BATE
|
08:27:22
|
|
|
171
|
3,848.00
|
BATE
|
08:27:22
|
|
|
81
|
3,848.00
|
BATE
|
08:27:22
|
|
|
406
|
3,852.50
|
BATE
|
08:29:12
|
|
|
372
|
3,850.00
|
BATE
|
08:32:01
|
|
|
30
|
3,842.50
|
BATE
|
08:37:43
|
|
|
258
|
3,842.50
|
BATE
|
08:37:43
|
|
|
101
|
3,842.50
|
BATE
|
08:37:43
|
|
|
382
|
3,839.50
|
BATE
|
08:41:15
|
|
|
187
|
3,842.00
|
BATE
|
08:46:57
|
|
|
219
|
3,842.00
|
BATE
|
08:47:03
|
|
|
394
|
3,834.50
|
BATE
|
08:51:08
|
|
|
105
|
3,833.00
|
BATE
|
08:57:21
|
|
|
36
|
3,833.00
|
BATE
|
08:57:21
|
|
|
274
|
3,833.00
|
BATE
|
08:57:21
|
|
|
393
|
3,830.50
|
BATE
|
09:01:01
|
|
|
172
|
3,834.50
|
BATE
|
09:06:00
|
|
|
34
|
3,834.50
|
BATE
|
09:06:00
|
|
|
52
|
3,834.50
|
BATE
|
09:06:00
|
|
|
131
|
3,834.50
|
BATE
|
09:06:53
|
|
|
195
|
3,837.00
|
BATE
|
09:13:18
|
|
|
247
|
3,837.00
|
BATE
|
09:13:18
|
|
|
19
|
3,836.50
|
BATE
|
09:20:19
|
|
|
20
|
3,836.50
|
BATE
|
09:20:19
|
|
|
26
|
3,836.50
|
BATE
|
09:20:19
|
|
|
381
|
3,836.50
|
BATE
|
09:20:19
|
|
|
87
|
3,838.00
|
BATE
|
09:23:55
|
|
|
66
|
3,838.00
|
BATE
|
09:23:55
|
|
|
25
|
3,838.00
|
BATE
|
09:23:55
|
|
|
270
|
3,838.00
|
BATE
|
09:23:55
|
|
|
4
|
3,838.00
|
BATE
|
09:23:55
|
|
|
450
|
3,835.50
|
BATE
|
09:29:04
|
|
|
385
|
3,832.50
|
BATE
|
09:35:28
|
|
|
396
|
3,836.50
|
BATE
|
09:43:04
|
|
|
163
|
3,834.00
|
BATE
|
09:47:05
|
|
|
41
|
3,834.00
|
BATE
|
09:47:05
|
|
|
26
|
3,834.00
|
BATE
|
09:48:01
|
|
|
180
|
3,834.00
|
BATE
|
09:48:01
|
|
|
50
|
3,834.00
|
BATE
|
09:48:01
|
|
|
420
|
3,835.00
|
BATE
|
09:53:26
|
|
|
407
|
3,836.00
|
BATE
|
09:56:52
|
|
|
169
|
3,837.00
|
BATE
|
10:08:06
|
|
|
205
|
3,837.00
|
BATE
|
10:08:06
|
|
|
397
|
3,838.00
|
BATE
|
10:09:57
|
|
|
125
|
3,836.50
|
BATE
|
10:14:48
|
|
|
255
|
3,836.50
|
BATE
|
10:14:48
|
|
|
66
|
3,836.50
|
BATE
|
10:14:48
|
|
|
431
|
3,834.50
|
BATE
|
10:20:28
|
|
|
50
|
3,835.00
|
BATE
|
10:27:09
|
|
|
356
|
3,835.00
|
BATE
|
10:27:09
|
|
|
109
|
3,833.00
|
BATE
|
10:28:14
|
|
|
285
|
3,833.00
|
BATE
|
10:28:14
|
|
|
398
|
3,832.50
|
BATE
|
10:37:37
|
|
|
304
|
3,834.50
|
BATE
|
10:43:42
|
|
|
103
|
3,834.50
|
BATE
|
10:43:42
|
|
|
454
|
3,837.50
|
BATE
|
10:54:18
|
|
|
91
|
3,836.50
|
BATE
|
11:00:10
|
|
|
420
|
3,836.50
|
BATE
|
11:00:10
|
|
|
186
|
3,840.50
|
BATE
|
11:02:35
|
|
|
370
|
3,841.50
|
BATE
|
11:03:45
|
|
|
329
|
3,841.50
|
BATE
|
11:03:45
|
|
|
91
|
3,841.50
|
BATE
|
11:03:45
|
|
|
173
|
3,841.00
|
BATE
|
11:04:06
|
|
|
32
|
3,841.00
|
BATE
|
11:04:06
|
|
|
182
|
3,841.00
|
BATE
|
11:04:06
|
|
|
416
|
3,842.50
|
BATE
|
11:07:59
|
|
|
197
|
3,834.50
|
BATE
|
11:17:57
|
|
|
211
|
3,834.50
|
BATE
|
11:17:57
|
|
|
56
|
3,834.00
|
BATE
|
11:20:02
|
|
|
406
|
3,834.00
|
BATE
|
11:20:02
|
|
|
427
|
3,838.00
|
BATE
|
11:29:36
|
|
|
409
|
3,837.00
|
BATE
|
11:31:09
|
|
|
172
|
3,836.50
|
BATE
|
11:41:40
|
|
|
210
|
3,836.50
|
BATE
|
11:41:40
|
|
|
355
|
3,835.50
|
BATE
|
11:45:12
|
|
|
75
|
3,835.50
|
BATE
|
11:45:12
|
|
|
269
|
3,835.00
|
BATE
|
11:51:35
|
|
|
151
|
3,835.00
|
BATE
|
11:51:35
|
|
|
361
|
3,833.50
|
BATE
|
11:57:00
|
|
|
58
|
3,833.50
|
BATE
|
11:57:00
|
|
|
406
|
3,835.00
|
BATE
|
12:02:19
|
|
|
450
|
3,842.50
|
BATE
|
12:07:57
|
|
|
410
|
3,841.00
|
BATE
|
12:13:31
|
|
|
436
|
3,841.50
|
BATE
|
12:25:26
|
|
|
340
|
3,840.00
|
BATE
|
12:29:04
|
|
|
51
|
3,840.00
|
BATE
|
12:29:04
|
|
|
378
|
3,837.50
|
BATE
|
12:38:33
|
|
|
239
|
3,836.50
|
BATE
|
12:40:47
|
|
|
175
|
3,836.50
|
BATE
|
12:40:54
|
|
|
378
|
3,836.00
|
BATE
|
12:52:46
|
|
|
21
|
3,833.00
|
BATE
|
13:03:11
|
|
|
354
|
3,833.00
|
BATE
|
13:03:11
|
|
|
408
|
3,833.00
|
BATE
|
13:03:11
|
|
|
244
|
3,836.50
|
BATE
|
13:10:15
|
|
|
191
|
3,836.50
|
BATE
|
13:10:15
|
|
|
429
|
3,835.00
|
BATE
|
13:17:36
|
|
|
39
|
3,835.00
|
BATE
|
13:17:36
|
|
|
342
|
3,834.50
|
BATE
|
13:17:44
|
|
|
63
|
3,834.50
|
BATE
|
13:17:44
|
|
|
55
|
3,834.50
|
BATE
|
13:19:13
|
|
|
391
|
3,834.50
|
BATE
|
13:19:13
|
|
|
151
|
3,833.00
|
BATE
|
13:26:54
|
|
|
98
|
3,833.00
|
BATE
|
13:27:12
|
|
|
129
|
3,833.00
|
BATE
|
13:27:12
|
|
|
139
|
3,830.00
|
BATE
|
13:33:36
|
|
|
258
|
3,830.00
|
BATE
|
13:33:36
|
|
|
23
|
3,831.50
|
BATE
|
13:35:36
|
|
|
174
|
3,831.50
|
BATE
|
13:35:36
|
|
|
253
|
3,831.50
|
BATE
|
13:35:36
|
|
|
193
|
3,833.50
|
BATE
|
13:42:40
|
|
|
88
|
3,833.50
|
BATE
|
13:42:40
|
|
|
155
|
3,833.50
|
BATE
|
13:42:40
|
|
|
439
|
3,831.00
|
BATE
|
13:45:08
|
|
|
317
|
3,830.50
|
BATE
|
13:49:33
|
|
|
96
|
3,830.50
|
BATE
|
13:49:33
|
|
|
238
|
3,831.50
|
BATE
|
13:53:52
|
|
|
219
|
3,831.50
|
BATE
|
13:53:52
|
|
|
430
|
3,830.50
|
BATE
|
13:59:37
|
|
|
197
|
3,831.50
|
BATE
|
14:02:23
|
|
|
102
|
3,831.50
|
BATE
|
14:02:23
|
|
|
21
|
3,831.50
|
BATE
|
14:02:23
|
|
|
55
|
3,831.50
|
BATE
|
14:02:23
|
|
|
395
|
3,831.50
|
BATE
|
14:03:11
|
|
|
561
|
3,832.50
|
BATE
|
14:09:33
|
|
|
197
|
3,832.00
|
BATE
|
14:12:01
|
|
|
189
|
3,832.00
|
BATE
|
14:12:01
|
|
|
440
|
3,832.00
|
BATE
|
14:15:03
|
|
|
370
|
3,833.00
|
BATE
|
14:16:33
|
|
|
179
|
3,832.00
|
BATE
|
14:17:52
|
|
|
249
|
3,832.00
|
BATE
|
14:17:52
|
|
|
293
|
3,832.00
|
BATE
|
14:20:50
|
|
|
23
|
3,832.00
|
BATE
|
14:21:07
|
|
|
86
|
3,832.00
|
BATE
|
14:21:07
|
|
|
20
|
3,834.50
|
BATE
|
14:23:09
|
|
|
80
|
3,839.50
|
BATE
|
14:25:03
|
|
|
20
|
3,839.00
|
BATE
|
14:25:07
|
|
|
411
|
3,839.00
|
BATE
|
14:25:07
|
|
|
73
|
3,839.00
|
BATE
|
14:25:07
|
|
|
77
|
3,839.00
|
BATE
|
14:25:07
|
|
|
224
|
3,839.00
|
BATE
|
14:25:18
|
|
|
430
|
3,841.00
|
BATE
|
14:25:57
|
|
|
429
|
3,838.50
|
BATE
|
14:27:21
|
|
|
229
|
3,833.50
|
BATE
|
14:30:53
|
|
|
203
|
3,833.50
|
BATE
|
14:30:53
|
|
|
105
|
3,833.50
|
BATE
|
14:31:52
|
|
|
301
|
3,833.50
|
BATE
|
14:31:52
|
|
|
246
|
3,832.00
|
BATE
|
14:32:59
|
|
|
156
|
3,832.00
|
BATE
|
14:32:59
|
|
|
440
|
3,828.00
|
BATE
|
14:34:06
|
|
|
106
|
3,825.50
|
BATE
|
14:35:31
|
|
|
91
|
3,825.50
|
BATE
|
14:35:31
|
|
|
151
|
3,825.50
|
BATE
|
14:35:31
|
|
|
35
|
3,825.50
|
BATE
|
14:35:31
|
|
|
21
|
3,825.50
|
BATE
|
14:35:31
|
|
|
23
|
3,825.50
|
BATE
|
14:35:31
|
|
|
27
|
3,825.50
|
BATE
|
14:35:31
|
|
|
419
|
3,824.50
|
BATE
|
14:38:12
|
|
|
331
|
3,822.00
|
BATE
|
14:40:07
|
|
|
51
|
3,822.00
|
BATE
|
14:40:07
|
|
|
258
|
3,823.50
|
BATE
|
14:41:13
|
|
|
149
|
3,823.50
|
BATE
|
14:41:13
|
|
|
490
|
3,827.50
|
BATE
|
14:44:13
|
|
|
449
|
3,828.00
|
BATE
|
14:44:13
|
|
|
408
|
3,826.50
|
BATE
|
14:45:23
|
|
|
49
|
3,829.00
|
BATE
|
14:48:30
|
|
|
410
|
3,829.00
|
BATE
|
14:48:30
|
|
|
368
|
3,828.50
|
BATE
|
14:48:56
|
|
|
94
|
3,828.50
|
BATE
|
14:48:56
|
|
|
219
|
3,827.00
|
BATE
|
14:50:19
|
|
|
186
|
3,827.00
|
BATE
|
14:50:19
|
|
|
244
|
3,828.00
|
BATE
|
14:51:34
|
|
|
132
|
3,828.00
|
BATE
|
14:51:34
|
|
|
74
|
3,828.00
|
BATE
|
14:51:34
|
|
|
39
|
3,827.00
|
BATE
|
14:52:16
|
|
|
80
|
3,827.00
|
BATE
|
14:52:16
|
|
|
126
|
3,827.00
|
BATE
|
14:52:16
|
|
|
152
|
3,827.00
|
BATE
|
14:52:28
|
|
|
454
|
3,827.00
|
BATE
|
14:55:55
|
|
|
197
|
3,828.00
|
BATE
|
14:58:06
|
|
|
28
|
3,828.00
|
BATE
|
14:58:06
|
|
|
7
|
3,828.00
|
BATE
|
14:58:06
|
|
|
191
|
3,828.00
|
BATE
|
14:58:06
|
|
|
229
|
3,827.00
|
BATE
|
15:00:39
|
|
|
225
|
3,827.00
|
BATE
|
15:00:39
|
|
|
383
|
3,827.00
|
BATE
|
15:00:39
|
|
|
58
|
3,827.00
|
BATE
|
15:00:39
|
|
|
125
|
3,826.00
|
BATE
|
15:04:21
|
|
|
238
|
3,826.00
|
BATE
|
15:04:21
|
|
|
8
|
3,826.00
|
BATE
|
15:04:21
|
|
|
196
|
3,826.50
|
BATE
|
15:05:02
|
|
|
118
|
3,826.50
|
BATE
|
15:05:02
|
|
|
135
|
3,826.50
|
BATE
|
15:05:02
|
|
|
219
|
3,827.50
|
BATE
|
15:06:06
|
|
|
159
|
3,827.50
|
BATE
|
15:06:06
|
|
|
57
|
3,832.00
|
BATE
|
15:09:06
|
|
|
209
|
3,832.00
|
BATE
|
15:09:06
|
|
|
119
|
3,833.50
|
BATE
|
15:10:30
|
|
|
271
|
3,833.50
|
BATE
|
15:10:41
|
|
|
380
|
3,832.00
|
BATE
|
15:12:16
|
|
|
124
|
3,832.00
|
BATE
|
15:14:00
|
|
|
1
|
3,832.00
|
BATE
|
15:14:00
|
|
|
141
|
3,832.00
|
BATE
|
15:14:00
|
|
|
167
|
3,832.00
|
BATE
|
15:14:00
|
|
|
319
|
3,829.50
|
BATE
|
15:18:11
|
|
|
138
|
3,829.50
|
BATE
|
15:18:11
|
|
|
392
|
3,829.50
|
BATE
|
15:19:45
|
|
|
334
|
3,829.50
|
BATE
|
15:21:21
|
|
|
87
|
3,829.50
|
BATE
|
15:21:25
|
|
|
219
|
3,830.50
|
BATE
|
15:22:43
|
|
|
18
|
3,830.50
|
BATE
|
15:22:43
|
|
|
109
|
3,830.50
|
BATE
|
15:22:48
|
|
|
30
|
3,830.50
|
BATE
|
15:22:48
|
|
|
20
|
3,830.50
|
BATE
|
15:26:43
|
|
|
170
|
3,830.50
|
BATE
|
15:26:43
|
|
|
59
|
3,830.50
|
BATE
|
15:26:43
|
|
|
191
|
3,830.50
|
BATE
|
15:26:43
|
|
|
452
|
3,830.00
|
BATE
|
15:27:32
|
|
|
394
|
3,829.00
|
BATE
|
15:29:32
|
|
|
3
|
3,829.00
|
BATE
|
15:29:32
|
|
|
40
|
3,829.00
|
BATE
|
15:29:32
|
|
|
239
|
3,829.00
|
BATE
|
15:29:32
|
|
|
129
|
3,829.00
|
BATE
|
15:29:32
|
|
|
374
|
3,827.50
|
BATE
|
15:32:43
|
|
|
409
|
3,825.00
|
BATE
|
15:34:30
|
|
|
52
|
3,825.50
|
BATE
|
15:36:03
|
|
|
341
|
3,825.50
|
BATE
|
15:36:03
|
|
|
203
|
3,824.50
|
BATE
|
15:37:45
|
|
|
38
|
3,824.50
|
BATE
|
15:37:45
|
|
|
205
|
3,824.50
|
BATE
|
15:37:45
|
|
|
415
|
3,827.00
|
BATE
|
15:40:32
|
|
|
65
|
3,827.00
|
BATE
|
15:40:32
|
|
|
344
|
3,827.00
|
BATE
|
15:40:32
|
|
|
374
|
3,829.00
|
BATE
|
15:43:54
|
|
|
3
|
3,829.00
|
BATE
|
15:44:52
|
|
|
84
|
3,827.00
|
BATE
|
15:46:19
|
|
|
319
|
3,827.00
|
BATE
|
15:46:19
|
|
|
442
|
3,826.50
|
BATE
|
15:48:23
|
|
|
446
|
3,831.00
|
BATE
|
15:51:00
|
|
|
414
|
3,831.50
|
BATE
|
15:51:10
|
|
|
258
|
3,831.50
|
BATE
|
15:53:38
|
|
|
136
|
3,831.50
|
BATE
|
15:53:39
|
|
|
247
|
3,830.50
|
BATE
|
15:53:40
|
|
|
31
|
3,830.50
|
BATE
|
15:53:40
|
|
|
136
|
3,830.50
|
BATE
|
15:53:40
|
|
|
433
|
3,833.00
|
BATE
|
15:59:59
|
|
|
274
|
3,833.50
|
BATE
|
16:00:51
|
|
|
170
|
3,833.50
|
BATE
|
16:00:51
|
|
|
16
|
3,833.50
|
BATE
|
16:03:55
|
|
|
87
|
3,833.50
|
BATE
|
16:03:55
|
|
|
5
|
3,833.50
|
BATE
|
16:03:55
|
|
|
376
|
3,834.00
|
BATE
|
16:05:15
|
|
|
10
|
3,834.50
|
BATE
|
16:07:01
|
|
|
253
|
3,834.50
|
BATE
|
16:07:01
|
|
|
168
|
3,834.50
|
BATE
|
16:07:01
|
|
|
450
|
3,834.00
|
BATE
|
16:08:17
|
|
|
457
|
3,833.00
|
BATE
|
16:09:27
|
|
|
239
|
3,834.50
|
BATE
|
16:14:00
|
|
|
181
|
3,834.50
|
BATE
|
16:14:00
|
|
|
261
|
3,834.00
|
BATE
|
16:14:14
|
|
|
83
|
3,834.00
|
BATE
|
16:14:14
|
|
|
89
|
3,834.00
|
BATE
|
16:14:14
|
|
|
457
|
3,835.00
|
BATE
|
16:16:11
|
|
|
64
|
3,836.50
|
BATE
|
16:17:21
|
|
|
6
|
3,836.50
|
BATE
|
16:17:21
|
|
|
45
|
3,836.50
|
BATE
|
16:17:21
|
|
|
96
|
3,837.50
|
BATE
|
16:17:41
|
|
|
97
|
3,837.50
|
BATE
|
16:17:41
|
|
|
413
|
3,837.50
|
BATE
|
16:17:58
|
|
|
50
|
3,837.00
|
BATE
|
16:18:06
|
|
|
339
|
3,837.00
|
BATE
|
16:18:06
|
|
|
409
|
3,840.50
|
BATE
|
16:21:03
|
|
|
429
|
3,841.00
|
BATE
|
16:21:28
|
|
|
405
|
3,841.50
|
BATE
|
16:21:28
|
|
|
439
|
3,848.50
|
CHIX
|
08:06:11
|
|
|
1
|
3,848.50
|
CHIX
|
08:06:12
|
|
|
440
|
3,848.50
|
CHIX
|
08:07:32
|
|
|
110
|
3,851.50
|
CHIX
|
08:10:16
|
|
|
266
|
3,851.50
|
CHIX
|
08:10:21
|
|
|
390
|
3,855.50
|
CHIX
|
08:11:27
|
|
|
381
|
3,855.00
|
CHIX
|
08:11:41
|
|
|
382
|
3,852.50
|
CHIX
|
08:12:16
|
|
|
417
|
3,854.50
|
CHIX
|
08:14:08
|
|
|
426
|
3,850.00
|
CHIX
|
08:15:47
|
|
|
65
|
3,853.00
|
CHIX
|
08:17:40
|
|
|
309
|
3,853.00
|
CHIX
|
08:17:40
|
|
|
371
|
3,850.50
|
CHIX
|
08:19:46
|
|
|
270
|
3,843.50
|
CHIX
|
08:21:51
|
|
|
43
|
3,843.50
|
CHIX
|
08:21:51
|
|
|
139
|
3,843.50
|
CHIX
|
08:21:51
|
|
|
162
|
3,848.00
|
CHIX
|
08:24:39
|
|
|
228
|
3,848.00
|
CHIX
|
08:24:39
|
|
|
201
|
3,848.00
|
CHIX
|
08:27:22
|
|
|
404
|
3,852.00
|
CHIX
|
08:29:12
|
|
|
281
|
3,850.00
|
CHIX
|
08:32:01
|
|
|
127
|
3,850.00
|
CHIX
|
08:32:01
|
|
|
149
|
3,844.00
|
CHIX
|
08:34:29
|
|
|
44
|
3,844.00
|
CHIX
|
08:34:29
|
|
|
102
|
3,844.00
|
CHIX
|
08:34:29
|
|
|
102
|
3,844.00
|
CHIX
|
08:34:29
|
|
|
405
|
3,843.50
|
CHIX
|
08:37:43
|
|
|
31
|
3,843.50
|
CHIX
|
08:37:43
|
|
|
213
|
3,839.50
|
CHIX
|
08:41:15
|
|
|
118
|
3,839.50
|
CHIX
|
08:41:15
|
|
|
73
|
3,839.50
|
CHIX
|
08:41:15
|
|
|
458
|
3,842.00
|
CHIX
|
08:45:51
|
|
|
59
|
3,840.00
|
CHIX
|
08:47:55
|
|
|
370
|
3,840.00
|
CHIX
|
08:47:55
|
|
|
227
|
3,834.00
|
CHIX
|
08:51:08
|
|
|
41
|
3,834.00
|
CHIX
|
08:51:08
|
|
|
19
|
3,834.00
|
CHIX
|
08:51:15
|
|
|
129
|
3,834.00
|
CHIX
|
08:51:15
|
|
|
34
|
3,832.50
|
CHIX
|
08:56:15
|
|
|
314
|
3,832.50
|
CHIX
|
08:56:15
|
|
|
63
|
3,832.50
|
CHIX
|
08:56:15
|
|
|
131
|
3,831.00
|
CHIX
|
08:59:28
|
|
|
28
|
3,831.00
|
CHIX
|
08:59:28
|
|
|
253
|
3,831.00
|
CHIX
|
08:59:28
|
|
|
24
|
3,831.00
|
CHIX
|
08:59:28
|
|
|
410
|
3,838.50
|
CHIX
|
09:03:59
|
|
|
43
|
3,834.50
|
CHIX
|
09:07:42
|
|
|
235
|
3,834.50
|
CHIX
|
09:07:42
|
|
|
43
|
3,834.50
|
CHIX
|
09:07:42
|
|
|
56
|
3,834.50
|
CHIX
|
09:07:42
|
|
|
26
|
3,834.50
|
CHIX
|
09:07:42
|
|
|
67
|
3,835.00
|
CHIX
|
09:11:24
|
|
|
11
|
3,835.00
|
CHIX
|
09:11:24
|
|
|
112
|
3,835.00
|
CHIX
|
09:11:24
|
|
|
46
|
3,835.00
|
CHIX
|
09:11:24
|
|
|
137
|
3,835.00
|
CHIX
|
09:11:24
|
|
|
83
|
3,838.00
|
CHIX
|
09:14:13
|
|
|
93
|
3,838.00
|
CHIX
|
09:14:13
|
|
|
207
|
3,838.00
|
CHIX
|
09:14:13
|
|
|
211
|
3,837.00
|
CHIX
|
09:19:46
|
|
|
198
|
3,837.00
|
CHIX
|
09:19:46
|
|
|
379
|
3,837.00
|
CHIX
|
09:20:19
|
|
|
436
|
3,837.00
|
CHIX
|
09:25:51
|
|
|
207
|
3,836.00
|
CHIX
|
09:28:25
|
|
|
40
|
3,836.00
|
CHIX
|
09:28:25
|
|
|
195
|
3,836.00
|
CHIX
|
09:28:25
|
|
|
130
|
3,833.00
|
CHIX
|
09:32:20
|
|
|
213
|
3,833.00
|
CHIX
|
09:32:20
|
|
|
103
|
3,833.00
|
CHIX
|
09:32:20
|
|
|
29
|
3,832.00
|
CHIX
|
09:35:33
|
|
|
426
|
3,832.00
|
CHIX
|
09:35:33
|
|
|
438
|
3,836.50
|
CHIX
|
09:43:04
|
|
|
136
|
3,835.00
|
CHIX
|
09:45:06
|
|
|
60
|
3,835.00
|
CHIX
|
09:45:06
|
|
|
200
|
3,835.00
|
CHIX
|
09:45:06
|
|
|
458
|
3,834.00
|
CHIX
|
09:48:22
|
|
|
444
|
3,834.50
|
CHIX
|
09:53:26
|
|
|
446
|
3,835.00
|
CHIX
|
09:55:45
|
|
|
21
|
3,833.50
|
CHIX
|
09:58:53
|
|
|
352
|
3,833.50
|
CHIX
|
09:58:53
|
|
|
172
|
3,837.00
|
CHIX
|
10:08:06
|
|
|
245
|
3,837.00
|
CHIX
|
10:08:06
|
|
|
434
|
3,839.00
|
CHIX
|
10:08:47
|
|
|
80
|
3,839.00
|
CHIX
|
10:08:47
|
|
|
37
|
3,839.00
|
CHIX
|
10:08:47
|
|
|
76
|
3,839.00
|
CHIX
|
10:08:47
|
|
|
100
|
3,839.00
|
CHIX
|
10:08:47
|
|
|
100
|
3,839.00
|
CHIX
|
10:08:47
|
|
|
312
|
3,839.00
|
CHIX
|
10:08:47
|
|
|
131
|
3,839.00
|
CHIX
|
10:08:47
|
|
|
95
|
3,836.50
|
CHIX
|
10:14:48
|
|
|
337
|
3,836.50
|
CHIX
|
10:14:48
|
|
|
434
|
3,835.00
|
CHIX
|
10:18:52
|
|
|
413
|
3,834.50
|
CHIX
|
10:20:28
|
|
|
439
|
3,833.50
|
CHIX
|
10:21:44
|
|
|
29
|
3,833.50
|
CHIX
|
10:27:09
|
|
|
419
|
3,835.00
|
CHIX
|
10:27:09
|
|
|
250
|
3,833.50
|
CHIX
|
10:27:13
|
|
|
99
|
3,833.50
|
CHIX
|
10:27:13
|
|
|
453
|
3,835.00
|
CHIX
|
10:29:46
|
|
|
214
|
3,836.00
|
CHIX
|
10:30:35
|
|
|
200
|
3,836.00
|
CHIX
|
10:30:35
|
|
|
223
|
3,836.00
|
CHIX
|
10:30:35
|
|
|
65
|
3,836.00
|
CHIX
|
10:30:35
|
|
|
121
|
3,836.00
|
CHIX
|
10:30:35
|
|
|
440
|
3,831.50
|
CHIX
|
10:33:03
|
|
|
253
|
3,834.00
|
CHIX
|
10:39:12
|
|
|
132
|
3,834.00
|
CHIX
|
10:39:22
|
|
|
32
|
3,834.50
|
CHIX
|
10:43:41
|
|
|
56
|
3,834.50
|
CHIX
|
10:43:42
|
|
|
343
|
3,834.50
|
CHIX
|
10:43:42
|
|
|
445
|
3,834.00
|
CHIX
|
10:46:56
|
|
|
677
|
3,837.50
|
CHIX
|
10:54:18
|
|
|
121
|
3,836.50
|
CHIX
|
10:56:25
|
|
|
300
|
3,836.50
|
CHIX
|
10:56:25
|
|
|
182
|
3,836.50
|
CHIX
|
10:56:25
|
|
|
304
|
3,836.50
|
CHIX
|
10:56:25
|
|
|
437
|
3,836.50
|
CHIX
|
11:00:10
|
|
|
432
|
3,841.50
|
CHIX
|
11:03:45
|
|
|
31
|
3,841.50
|
CHIX
|
11:03:45
|
|
|
426
|
3,841.50
|
CHIX
|
11:03:45
|
|
|
383
|
3,839.00
|
CHIX
|
11:11:45
|
|
|
457
|
3,838.50
|
CHIX
|
11:12:28
|
|
|
100
|
3,834.50
|
CHIX
|
11:14:58
|
|
|
100
|
3,834.50
|
CHIX
|
11:14:58
|
|
|
137
|
3,835.00
|
CHIX
|
11:17:43
|
|
|
255
|
3,835.00
|
CHIX
|
11:17:52
|
|
|
376
|
3,834.00
|
CHIX
|
11:20:02
|
|
|
170
|
3,836.50
|
CHIX
|
11:25:01
|
|
|
37
|
3,836.50
|
CHIX
|
11:25:01
|
|
|
13
|
3,836.50
|
CHIX
|
11:25:01
|
|
|
346
|
3,836.50
|
CHIX
|
11:25:01
|
|
|
58
|
3,837.50
|
CHIX
|
11:29:36
|
|
|
44
|
3,837.50
|
CHIX
|
11:29:36
|
|
|
41
|
3,837.50
|
CHIX
|
11:29:36
|
|
|
369
|
3,837.50
|
CHIX
|
11:29:36
|
|
|
200
|
3,837.50
|
CHIX
|
11:30:01
|
|
|
30
|
3,837.50
|
CHIX
|
11:30:01
|
|
|
180
|
3,837.50
|
CHIX
|
11:30:01
|
|
|
234
|
3,837.50
|
CHIX
|
11:30:01
|
|
|
105
|
3,836.00
|
CHIX
|
11:34:00
|
|
|
38
|
3,836.00
|
CHIX
|
11:34:01
|
|
|
105
|
3,836.00
|
CHIX
|
11:34:01
|
|
|
105
|
3,836.00
|
CHIX
|
11:34:01
|
|
|
105
|
3,836.00
|
CHIX
|
11:34:01
|
|
|
15
|
3,835.50
|
CHIX
|
11:40:35
|
|
|
169
|
3,835.50
|
CHIX
|
11:40:35
|
|
|
378
|
3,836.50
|
CHIX
|
11:41:40
|
|
|
398
|
3,836.50
|
CHIX
|
11:43:04
|
|
|
42
|
3,836.50
|
CHIX
|
11:43:04
|
|
|
118
|
3,836.00
|
CHIX
|
11:44:03
|
|
|
394
|
3,836.00
|
CHIX
|
11:44:03
|
|
|
300
|
3,835.50
|
CHIX
|
11:45:12
|
|
|
79
|
3,835.50
|
CHIX
|
11:45:12
|
|
|
200
|
3,835.50
|
CHIX
|
11:45:12
|
|
|
79
|
3,835.50
|
CHIX
|
11:45:12
|
|
|
235
|
3,835.50
|
CHIX
|
11:45:12
|
|
|
112
|
3,835.50
|
CHIX
|
11:45:12
|
|
|
419
|
3,835.50
|
CHIX
|
11:45:12
|
|
|
392
|
3,835.00
|
CHIX
|
11:49:07
|
|
|
443
|
3,833.50
|
CHIX
|
11:57:00
|
|
|
2
|
3,833.00
|
CHIX
|
11:57:41
|
|
|
299
|
3,833.00
|
CHIX
|
11:57:41
|
|
|
123
|
3,833.00
|
CHIX
|
11:57:41
|
|
|
63
|
3,834.00
|
CHIX
|
12:01:03
|
|
|
25
|
3,834.00
|
CHIX
|
12:01:03
|
|
|
284
|
3,834.00
|
CHIX
|
12:01:03
|
|
|
154
|
3,835.00
|
CHIX
|
12:02:18
|
|
|
308
|
3,835.00
|
CHIX
|
12:02:19
|
|
|
436
|
3,840.00
|
CHIX
|
12:05:02
|
|
|
8
|
3,841.50
|
CHIX
|
12:06:03
|
|
|
40
|
3,841.50
|
CHIX
|
12:06:03
|
|
|
307
|
3,841.50
|
CHIX
|
12:06:03
|
|
|
107
|
3,841.50
|
CHIX
|
12:06:03
|
|
|
457
|
3,843.00
|
CHIX
|
12:08:54
|
|
|
59
|
3,840.50
|
CHIX
|
12:15:35
|
|
|
354
|
3,840.50
|
CHIX
|
12:15:35
|
|
|
386
|
3,840.50
|
CHIX
|
12:17:19
|
|
|
428
|
3,840.50
|
CHIX
|
12:20:20
|
|
|
462
|
3,841.50
|
CHIX
|
12:25:26
|
|
|
422
|
3,840.50
|
CHIX
|
12:27:01
|
|
|
2
|
3,839.00
|
CHIX
|
12:30:38
|
|
|
329
|
3,839.00
|
CHIX
|
12:30:38
|
|
|
68
|
3,839.00
|
CHIX
|
12:30:38
|
|
|
112
|
3,837.50
|
CHIX
|
12:38:33
|
|
|
8
|
3,837.50
|
CHIX
|
12:38:33
|
|
|
275
|
3,837.50
|
CHIX
|
12:38:33
|
|
|
324
|
3,837.50
|
CHIX
|
12:38:33
|
|
|
100
|
3,837.50
|
CHIX
|
12:38:33
|
|
|
379
|
3,837.50
|
CHIX
|
12:38:33
|
|
|
238
|
3,835.50
|
CHIX
|
12:45:21
|
|
|
224
|
3,835.50
|
CHIX
|
12:45:21
|
|
|
379
|
3,836.00
|
CHIX
|
12:52:46
|
|
|
247
|
3,835.50
|
CHIX
|
12:52:47
|
|
|
181
|
3,835.50
|
CHIX
|
12:52:47
|
|
|
29
|
3,833.50
|
CHIX
|
12:56:48
|
|
|
390
|
3,833.50
|
CHIX
|
12:56:48
|
|
|
125
|
3,833.00
|
CHIX
|
13:01:58
|
|
|
284
|
3,833.00
|
CHIX
|
13:01:58
|
|
|
51
|
3,833.00
|
CHIX
|
13:01:58
|
|
|
433
|
3,833.00
|
CHIX
|
13:03:11
|
|
|
595
|
3,836.50
|
CHIX
|
13:10:15
|
|
|
165
|
3,836.00
|
CHIX
|
13:10:23
|
|
|
362
|
3,836.00
|
CHIX
|
13:10:23
|
|
|
47
|
3,833.50
|
CHIX
|
13:13:27
|
|
|
406
|
3,833.50
|
CHIX
|
13:13:27
|
|
|
389
|
3,834.00
|
CHIX
|
13:15:39
|
|
|
183
|
3,834.50
|
CHIX
|
13:19:13
|
|
|
100
|
3,834.50
|
CHIX
|
13:19:13
|
|
|
100
|
3,834.50
|
CHIX
|
13:19:13
|
|
|
461
|
3,834.50
|
CHIX
|
13:19:13
|
|
|
203
|
3,834.00
|
CHIX
|
13:25:58
|
|
|
250
|
3,834.00
|
CHIX
|
13:25:58
|
|
|
249
|
3,830.00
|
CHIX
|
13:27:34
|
|
|
185
|
3,830.00
|
CHIX
|
13:27:34
|
|
|
244
|
3,829.50
|
CHIX
|
13:28:07
|
|
|
90
|
3,829.50
|
CHIX
|
13:28:07
|
|
|
45
|
3,829.50
|
CHIX
|
13:28:07
|
|
|
397
|
3,831.50
|
CHIX
|
13:33:33
|
|
|
143
|
3,830.00
|
CHIX
|
13:33:36
|
|
|
282
|
3,830.00
|
CHIX
|
13:33:36
|
|
|
35
|
3,832.50
|
CHIX
|
13:38:43
|
|
|
410
|
3,832.50
|
CHIX
|
13:38:43
|
|
|
120
|
3,833.50
|
CHIX
|
13:41:53
|
|
|
86
|
3,833.50
|
CHIX
|
13:43:17
|
|
|
333
|
3,833.50
|
CHIX
|
13:43:17
|
|
|
452
|
3,828.50
|
CHIX
|
13:47:03
|
|
|
163
|
3,830.50
|
CHIX
|
13:49:33
|
|
|
293
|
3,830.50
|
CHIX
|
13:49:33
|
|
|
308
|
3,831.00
|
CHIX
|
13:52:31
|
|
|
75
|
3,831.00
|
CHIX
|
13:52:31
|
|
|
218
|
3,831.50
|
CHIX
|
13:53:52
|
|
|
178
|
3,831.50
|
CHIX
|
13:53:52
|
|
|
432
|
3,831.00
|
CHIX
|
13:56:31
|
|
|
312
|
3,830.50
|
CHIX
|
13:59:37
|
|
|
31
|
3,830.50
|
CHIX
|
13:59:37
|
|
|
60
|
3,830.50
|
CHIX
|
13:59:37
|
|
|
100
|
3,831.50
|
CHIX
|
14:02:03
|
|
|
80
|
3,831.50
|
CHIX
|
14:02:03
|
|
|
181
|
3,831.50
|
CHIX
|
14:03:11
|
|
|
200
|
3,831.50
|
CHIX
|
14:03:11
|
|
|
110
|
3,831.50
|
CHIX
|
14:03:11
|
|
|
413
|
3,831.50
|
CHIX
|
14:03:11
|
|
|
96
|
3,831.50
|
CHIX
|
14:04:13
|
|
|
281
|
3,831.50
|
CHIX
|
14:04:13
|
|
|
66
|
3,831.50
|
CHIX
|
14:04:13
|
|
|
100
|
3,832.00
|
CHIX
|
14:07:33
|
|
|
50
|
3,832.00
|
CHIX
|
14:07:33
|
|
|
100
|
3,832.50
|
CHIX
|
14:08:13
|
|
|
396
|
3,832.00
|
CHIX
|
14:09:33
|
|
|
381
|
3,832.00
|
CHIX
|
14:09:33
|
|
|
262
|
3,832.00
|
CHIX
|
14:12:01
|
|
|
140
|
3,832.00
|
CHIX
|
14:12:01
|
|
|
401
|
3,832.00
|
CHIX
|
14:12:01
|
|
|
300
|
3,832.50
|
CHIX
|
14:15:03
|
|
|
84
|
3,832.50
|
CHIX
|
14:15:03
|
|
|
162
|
3,832.50
|
CHIX
|
14:15:03
|
|
|
422
|
3,832.00
|
CHIX
|
14:15:03
|
|
|
368
|
3,833.00
|
CHIX
|
14:16:33
|
|
|
15
|
3,833.00
|
CHIX
|
14:16:33
|
|
|
234
|
3,832.00
|
CHIX
|
14:17:52
|
|
|
200
|
3,832.00
|
CHIX
|
14:17:52
|
|
|
45
|
3,831.50
|
CHIX
|
14:18:17
|
|
|
34
|
3,832.00
|
CHIX
|
14:21:07
|
|
|
399
|
3,832.00
|
CHIX
|
14:21:07
|
|
|
300
|
3,834.50
|
CHIX
|
14:22:43
|
|
|
410
|
3,834.50
|
CHIX
|
14:22:43
|
|
|
2
|
3,838.50
|
CHIX
|
14:24:31
|
|
|
270
|
3,839.50
|
CHIX
|
14:25:03
|
|
|
108
|
3,839.50
|
CHIX
|
14:25:03
|
|
|
226
|
3,839.00
|
CHIX
|
14:25:07
|
|
|
150
|
3,839.00
|
CHIX
|
14:25:07
|
|
|
41
|
3,839.00
|
CHIX
|
14:25:07
|
|
|
466
|
3,840.50
|
CHIX
|
14:25:57
|
|
|
562
|
3,841.00
|
CHIX
|
14:25:57
|
|
|
59
|
3,839.50
|
CHIX
|
14:26:02
|
|
|
50
|
3,839.50
|
CHIX
|
14:26:02
|
|
|
272
|
3,839.50
|
CHIX
|
14:26:02
|
|
|
39
|
3,839.50
|
CHIX
|
14:26:02
|
|
|
510
|
3,840.00
|
CHIX
|
14:26:02
|
|
|
60
|
3,834.50
|
CHIX
|
14:30:01
|
|
|
38
|
3,834.50
|
CHIX
|
14:30:01
|
|
|
17
|
3,834.50
|
CHIX
|
14:30:01
|
|
|
456
|
3,835.00
|
CHIX
|
14:30:01
|
|
|
102
|
3,833.50
|
CHIX
|
14:30:53
|
|
|
23
|
3,833.50
|
CHIX
|
14:30:53
|
|
|
332
|
3,833.50
|
CHIX
|
14:30:53
|
|
|
39
|
3,834.00
|
CHIX
|
14:31:46
|
|
|
82
|
3,834.00
|
CHIX
|
14:31:46
|
|
|
50
|
3,834.00
|
CHIX
|
14:31:46
|
|
|
68
|
3,834.00
|
CHIX
|
14:31:46
|
|
|
1
|
3,834.00
|
CHIX
|
14:31:48
|
|
|
41
|
3,833.00
|
CHIX
|
14:31:52
|
|
|
383
|
3,833.50
|
CHIX
|
14:31:52
|
|
|
122
|
3,834.00
|
CHIX
|
14:31:52
|
|
|
59
|
3,834.00
|
CHIX
|
14:31:52
|
|
|
100
|
3,832.50
|
CHIX
|
14:32:19
|
|
|
345
|
3,832.00
|
CHIX
|
14:32:59
|
|
|
85
|
3,832.00
|
CHIX
|
14:33:08
|
|
|
373
|
3,831.00
|
CHIX
|
14:33:21
|
|
|
400
|
3,830.00
|
CHIX
|
14:33:49
|
|
|
394
|
3,828.00
|
CHIX
|
14:34:06
|
|
|
449
|
3,827.00
|
CHIX
|
14:34:24
|
|
|
14
|
3,826.00
|
CHIX
|
14:35:31
|
|
|
426
|
3,826.00
|
CHIX
|
14:35:31
|
|
|
264
|
3,826.00
|
CHIX
|
14:36:32
|
|
|
181
|
3,826.00
|
CHIX
|
14:36:32
|
|
|
21
|
3,826.00
|
CHIX
|
14:37:04
|
|
|
353
|
3,826.00
|
CHIX
|
14:37:04
|
|
|
396
|
3,824.50
|
CHIX
|
14:38:12
|
|
|
17
|
3,824.50
|
CHIX
|
14:38:12
|
|
|
81
|
3,823.50
|
CHIX
|
14:39:39
|
|
|
117
|
3,823.50
|
CHIX
|
14:39:39
|
|
|
202
|
3,823.50
|
CHIX
|
14:39:39
|
|
|
423
|
3,824.00
|
CHIX
|
14:41:10
|
|
|
302
|
3,823.50
|
CHIX
|
14:41:13
|
|
|
135
|
3,823.50
|
CHIX
|
14:41:13
|
|
|
111
|
3,825.00
|
CHIX
|
14:42:02
|
|
|
346
|
3,825.00
|
CHIX
|
14:42:02
|
|
|
391
|
3,824.50
|
CHIX
|
14:42:35
|
|
|
100
|
3,828.50
|
CHIX
|
14:43:34
|
|
|
169
|
3,828.50
|
CHIX
|
14:43:34
|
|
|
188
|
3,829.00
|
CHIX
|
14:43:34
|
|
|
443
|
3,828.00
|
CHIX
|
14:43:34
|
|
|
442
|
3,828.50
|
CHIX
|
14:43:34
|
|
|
126
|
3,828.50
|
CHIX
|
14:44:05
|
|
|
278
|
3,828.50
|
CHIX
|
14:44:05
|
|
|
334
|
3,827.50
|
CHIX
|
14:44:13
|
|
|
37
|
3,827.50
|
CHIX
|
14:44:13
|
|
|
398
|
3,827.50
|
CHIX
|
14:47:03
|
|
|
446
|
3,829.00
|
CHIX
|
14:48:03
|
|
|
382
|
3,828.50
|
CHIX
|
14:48:56
|
|
|
58
|
3,827.00
|
CHIX
|
14:50:19
|
|
|
233
|
3,827.00
|
CHIX
|
14:50:19
|
|
|
90
|
3,827.00
|
CHIX
|
14:50:19
|
|
|
318
|
3,827.00
|
CHIX
|
14:50:19
|
|
|
20
|
3,827.00
|
CHIX
|
14:50:19
|
|
|
67
|
3,827.00
|
CHIX
|
14:50:19
|
|
|
300
|
3,827.00
|
CHIX
|
14:52:16
|
|
|
108
|
3,827.00
|
CHIX
|
14:52:16
|
|
|
28
|
3,827.00
|
CHIX
|
14:52:16
|
|
|
386
|
3,825.50
|
CHIX
|
14:54:23
|
|
|
63
|
3,826.00
|
CHIX
|
14:54:23
|
|
|
379
|
3,826.00
|
CHIX
|
14:54:23
|
|
|
132
|
3,827.00
|
CHIX
|
14:55:55
|
|
|
313
|
3,827.00
|
CHIX
|
14:55:55
|
|
|
91
|
3,828.00
|
CHIX
|
14:58:06
|
|
|
356
|
3,828.00
|
CHIX
|
14:58:06
|
|
|
10
|
3,828.00
|
CHIX
|
14:58:06
|
|
|
343
|
3,827.00
|
CHIX
|
15:00:39
|
|
|
38
|
3,827.00
|
CHIX
|
15:00:39
|
|
|
390
|
3,826.50
|
CHIX
|
15:01:20
|
|
|
37
|
3,826.50
|
CHIX
|
15:01:20
|
|
|
143
|
3,826.00
|
CHIX
|
15:02:03
|
|
|
231
|
3,826.00
|
CHIX
|
15:02:03
|
|
|
386
|
3,826.00
|
CHIX
|
15:04:21
|
|
|
326
|
3,826.00
|
CHIX
|
15:04:21
|
|
|
96
|
3,826.00
|
CHIX
|
15:04:21
|
|
|
389
|
3,826.50
|
CHIX
|
15:05:02
|
|
|
68
|
3,826.50
|
CHIX
|
15:05:02
|
|
|
6
|
3,827.50
|
CHIX
|
15:06:06
|
|
|
60
|
3,827.50
|
CHIX
|
15:06:06
|
|
|
339
|
3,827.50
|
CHIX
|
15:06:06
|
|
|
492
|
3,830.50
|
CHIX
|
15:07:26
|
|
|
100
|
3,832.50
|
CHIX
|
15:08:59
|
|
|
100
|
3,832.50
|
CHIX
|
15:08:59
|
|
|
130
|
3,832.00
|
CHIX
|
15:09:06
|
|
|
51
|
3,832.00
|
CHIX
|
15:09:06
|
|
|
86
|
3,833.50
|
CHIX
|
15:10:01
|
|
|
461
|
3,834.00
|
CHIX
|
15:10:27
|
|
|
36
|
3,833.50
|
CHIX
|
15:10:30
|
|
|
417
|
3,833.50
|
CHIX
|
15:10:41
|
|
|
373
|
3,833.00
|
CHIX
|
15:10:53
|
|
|
40
|
3,832.00
|
CHIX
|
15:12:16
|
|
|
82
|
3,832.00
|
CHIX
|
15:12:16
|
|
|
200
|
3,832.00
|
CHIX
|
15:12:16
|
|
|
100
|
3,832.00
|
CHIX
|
15:12:16
|
|
|
259
|
3,832.00
|
CHIX
|
15:14:00
|
|
|
1
|
3,832.00
|
CHIX
|
15:14:00
|
|
|
106
|
3,832.00
|
CHIX
|
15:14:00
|
|
|
66
|
3,832.00
|
CHIX
|
15:14:00
|
|
|
393
|
3,831.00
|
CHIX
|
15:14:21
|
|
|
200
|
3,830.00
|
CHIX
|
15:15:41
|
|
|
37
|
3,830.00
|
CHIX
|
15:15:41
|
|
|
3
|
3,830.00
|
CHIX
|
15:15:41
|
|
|
350
|
3,830.00
|
CHIX
|
15:15:41
|
|
|
64
|
3,830.00
|
CHIX
|
15:16:38
|
|
|
363
|
3,830.00
|
CHIX
|
15:16:46
|
|
|
71
|
3,829.50
|
CHIX
|
15:18:11
|
|
|
361
|
3,829.50
|
CHIX
|
15:18:11
|
|
|
42
|
3,830.00
|
CHIX
|
15:19:27
|
|
|
345
|
3,830.00
|
CHIX
|
15:19:27
|
|
|
404
|
3,829.50
|
CHIX
|
15:21:25
|
|
|
349
|
3,830.50
|
CHIX
|
15:22:43
|
|
|
53
|
3,830.50
|
CHIX
|
15:22:48
|
|
|
125
|
3,829.50
|
CHIX
|
15:23:25
|
|
|
9
|
3,829.50
|
CHIX
|
15:23:40
|
|
|
42
|
3,829.50
|
CHIX
|
15:23:40
|
|
|
207
|
3,829.50
|
CHIX
|
15:23:40
|
|
|
33
|
3,828.00
|
CHIX
|
15:24:59
|
|
|
368
|
3,828.00
|
CHIX
|
15:24:59
|
|
|
266
|
3,830.50
|
CHIX
|
15:26:43
|
|
|
121
|
3,830.50
|
CHIX
|
15:26:43
|
|
|
434
|
3,830.00
|
CHIX
|
15:27:32
|
|
|
419
|
3,829.00
|
CHIX
|
15:28:29
|
|
|
200
|
3,829.00
|
CHIX
|
15:29:32
|
|
|
7
|
3,829.00
|
CHIX
|
15:29:32
|
|
|
113
|
3,829.00
|
CHIX
|
15:29:32
|
|
|
276
|
3,829.00
|
CHIX
|
15:29:32
|
|
|
142
|
3,828.50
|
CHIX
|
15:31:28
|
|
|
259
|
3,828.50
|
CHIX
|
15:31:28
|
|
|
181
|
3,828.50
|
CHIX
|
15:32:04
|
|
|
195
|
3,828.50
|
CHIX
|
15:32:04
|
|
|
331
|
3,827.50
|
CHIX
|
15:32:18
|
|
|
455
|
3,827.50
|
CHIX
|
15:32:43
|
|
|
120
|
3,827.50
|
CHIX
|
15:32:43
|
|
|
19
|
3,827.00
|
CHIX
|
15:32:46
|
|
|
10
|
3,827.00
|
CHIX
|
15:32:46
|
|
|
46
|
3,827.00
|
CHIX
|
15:32:46
|
|
|
206
|
3,827.00
|
CHIX
|
15:32:46
|
|
|
48
|
3,827.00
|
CHIX
|
15:32:46
|
|
|
46
|
3,827.00
|
CHIX
|
15:32:46
|
|
|
448
|
3,825.00
|
CHIX
|
15:34:30
|
|
|
432
|
3,825.50
|
CHIX
|
15:36:03
|
|
|
1
|
3,824.50
|
CHIX
|
15:37:45
|
|
|
393
|
3,824.50
|
CHIX
|
15:37:45
|
|
|
33
|
3,824.50
|
CHIX
|
15:37:45
|
|
|
94
|
3,826.00
|
CHIX
|
15:39:04
|
|
|
52
|
3,826.00
|
CHIX
|
15:39:04
|
|
|
283
|
3,826.00
|
CHIX
|
15:39:04
|
|
|
200
|
3,827.50
|
CHIX
|
15:40:14
|
|
|
48
|
3,827.50
|
CHIX
|
15:40:14
|
|
|
318
|
3,827.00
|
CHIX
|
15:40:20
|
|
|
63
|
3,827.00
|
CHIX
|
15:40:20
|
|
|
13
|
3,829.50
|
CHIX
|
15:42:03
|
|
|
100
|
3,829.50
|
CHIX
|
15:42:03
|
|
|
9
|
3,829.50
|
CHIX
|
15:42:03
|
|
|
200
|
3,829.50
|
CHIX
|
15:42:03
|
|
|
18
|
3,829.50
|
CHIX
|
15:42:03
|
|
|
70
|
3,829.50
|
CHIX
|
15:42:03
|
|
|
35
|
3,829.00
|
CHIX
|
15:42:03
|
|
|
100
|
3,829.50
|
CHIX
|
15:42:03
|
|
|
4
|
3,829.50
|
CHIX
|
15:42:03
|
|
|
426
|
3,829.00
|
CHIX
|
15:42:03
|
|
|
100
|
3,829.50
|
CHIX
|
15:42:03
|
|
|
115
|
3,829.00
|
CHIX
|
15:42:03
|
|
|
26
|
3,829.50
|
CHIX
|
15:43:57
|
|
|
19
|
3,829.50
|
CHIX
|
15:44:13
|
|
|
553
|
3,829.50
|
CHIX
|
15:44:37
|
|
|
563
|
3,829.00
|
CHIX
|
15:44:52
|
|
|
7
|
3,827.00
|
CHIX
|
15:46:19
|
|
|
415
|
3,827.00
|
CHIX
|
15:46:19
|
|
|
453
|
3,826.50
|
CHIX
|
15:47:15
|
|
|
172
|
3,827.50
|
CHIX
|
15:49:27
|
|
|
258
|
3,827.50
|
CHIX
|
15:49:27
|
|
|
84
|
3,831.00
|
CHIX
|
15:50:52
|
|
|
361
|
3,831.50
|
CHIX
|
15:50:57
|
|
|
33
|
3,831.50
|
CHIX
|
15:50:57
|
|
|
2
|
3,831.50
|
CHIX
|
15:50:57
|
|
|
338
|
3,831.00
|
CHIX
|
15:51:00
|
|
|
448
|
3,831.50
|
CHIX
|
15:51:10
|
|
|
429
|
3,831.00
|
CHIX
|
15:51:37
|
|
|
448
|
3,830.50
|
CHIX
|
15:51:45
|
|
|
442
|
3,831.50
|
CHIX
|
15:53:39
|
|
|
384
|
3,831.00
|
CHIX
|
15:53:40
|
|
|
70
|
3,830.50
|
CHIX
|
15:55:21
|
|
|
315
|
3,830.50
|
CHIX
|
15:55:21
|
|
|
175
|
3,831.00
|
CHIX
|
15:57:26
|
|
|
100
|
3,831.00
|
CHIX
|
15:57:26
|
|
|
100
|
3,831.00
|
CHIX
|
15:57:26
|
|
|
269
|
3,830.50
|
CHIX
|
15:57:26
|
|
|
410
|
3,833.00
|
CHIX
|
15:59:59
|
|
|
166
|
3,833.00
|
CHIX
|
16:00:28
|
|
|
6
|
3,833.50
|
CHIX
|
16:00:51
|
|
|
265
|
3,833.50
|
CHIX
|
16:00:51
|
|
|
62
|
3,833.50
|
CHIX
|
16:00:51
|
|
|
82
|
3,833.50
|
CHIX
|
16:00:51
|
|
|
424
|
3,833.00
|
CHIX
|
16:02:26
|
|
|
14
|
3,833.50
|
CHIX
|
16:04:33
|
|
|
16
|
3,833.50
|
CHIX
|
16:04:33
|
|
|
203
|
3,833.50
|
CHIX
|
16:04:33
|
|
|
9
|
3,833.50
|
CHIX
|
16:04:33
|
|
|
80
|
3,833.50
|
CHIX
|
16:04:33
|
|
|
2
|
3,833.50
|
CHIX
|
16:04:33
|
|
|
225
|
3,834.00
|
CHIX
|
16:05:15
|
|
|
160
|
3,834.00
|
CHIX
|
16:05:15
|
|
|
373
|
3,833.50
|
CHIX
|
16:05:54
|
|
|
393
|
3,834.50
|
CHIX
|
16:07:01
|
|
|
200
|
3,834.50
|
CHIX
|
16:08:01
|
|
|
77
|
3,834.50
|
CHIX
|
16:08:01
|
|
|
103
|
3,834.00
|
CHIX
|
16:08:17
|
|
|
389
|
3,834.00
|
CHIX
|
16:08:17
|
|
|
162
|
3,833.00
|
CHIX
|
16:13:02
|
|
|
322
|
3,833.00
|
CHIX
|
16:13:02
|
|
|
56
|
3,833.00
|
CHIX
|
16:13:02
|
|
|
375
|
3,833.00
|
CHIX
|
16:13:02
|
|
|
495
|
3,834.50
|
CHIX
|
16:14:00
|
|
|
13
|
3,835.00
|
CHIX
|
16:15:21
|
|
|
100
|
3,835.00
|
CHIX
|
16:15:21
|
|
|
15
|
3,835.00
|
CHIX
|
16:15:21
|
|
|
220
|
3,835.00
|
CHIX
|
16:15:21
|
|
|
61
|
3,835.00
|
CHIX
|
16:15:21
|
|
|
300
|
3,835.00
|
CHIX
|
16:15:21
|
|
|
3
|
3,835.00
|
CHIX
|
16:15:21
|
|
|
47
|
3,835.50
|
CHIX
|
16:16:10
|
|
|
100
|
3,835.50
|
CHIX
|
16:16:10
|
|
|
134
|
3,835.50
|
CHIX
|
16:16:17
|
|
|
80
|
3,835.50
|
CHIX
|
16:16:17
|
|
|
177
|
3,835.50
|
CHIX
|
16:16:17
|
|
|
300
|
3,835.50
|
CHIX
|
16:16:17
|
|
|
154
|
3,835.50
|
CHIX
|
16:16:17
|
|
|
150
|
3,835.00
|
CHIX
|
16:16:17
|
|
|
292
|
3,835.00
|
CHIX
|
16:16:17
|
|
|
66
|
3,837.50
|
CHIX
|
16:17:58
|
|
|
352
|
3,837.50
|
CHIX
|
16:17:58
|
|
|
2
|
3,838.00
|
CHIX
|
16:19:23
|
|
|
139
|
3,838.00
|
CHIX
|
16:19:23
|
|
|
409
|
3,837.50
|
CHIX
|
16:19:32
|
|
|
95
|
3,840.50
|
CHIX
|
16:21:03
|
|
|
330
|
3,840.50
|
CHIX
|
16:21:03
|
|
|
388
|
3,840.00
|
CHIX
|
16:21:06
|
|
|
410
|
3,841.00
|
CHIX
|
16:21:28
|
|
|
14
|
3,848.00
|
LSE
|
08:06:15
|
|
|
498
|
3,848.00
|
LSE
|
08:06:21
|
|
|
424
|
3,849.50
|
LSE
|
08:06:59
|
|
|
494
|
3,850.00
|
LSE
|
08:06:59
|
|
|
452
|
3,849.00
|
LSE
|
08:07:28
|
|
|
466
|
3,848.00
|
LSE
|
08:07:32
|
|
|
464
|
3,848.50
|
LSE
|
08:07:32
|
|
|
453
|
3,848.50
|
LSE
|
08:07:32
|
|
|
485
|
3,847.50
|
LSE
|
08:07:50
|
|
|
82
|
3,850.00
|
LSE
|
08:09:04
|
|
|
416
|
3,850.00
|
LSE
|
08:09:04
|
|
|
84
|
3,850.00
|
LSE
|
08:09:04
|
|
|
500
|
3,850.00
|
LSE
|
08:09:04
|
|
|
276
|
3,851.50
|
LSE
|
08:10:16
|
|
|
457
|
3,851.50
|
LSE
|
08:10:16
|
|
|
475
|
3,855.50
|
LSE
|
08:11:31
|
|
|
488
|
3,855.50
|
LSE
|
08:11:31
|
|
|
297
|
3,855.50
|
LSE
|
08:11:34
|
|
|
150
|
3,855.50
|
LSE
|
08:11:34
|
|
|
435
|
3,855.00
|
LSE
|
08:11:41
|
|
|
431
|
3,855.00
|
LSE
|
08:11:41
|
|
|
232
|
3,853.00
|
LSE
|
08:11:46
|
|
|
243
|
3,853.00
|
LSE
|
08:11:46
|
|
|
99
|
3,853.00
|
LSE
|
08:11:46
|
|
|
448
|
3,853.00
|
LSE
|
08:12:12
|
|
|
434
|
3,852.50
|
LSE
|
08:12:16
|
|
|
724
|
3,854.50
|
LSE
|
08:14:08
|
|
|
727
|
3,853.50
|
LSE
|
08:14:15
|
|
|
492
|
3,852.50
|
LSE
|
08:14:16
|
|
|
445
|
3,852.50
|
LSE
|
08:15:00
|
|
|
464
|
3,851.00
|
LSE
|
08:15:37
|
|
|
69
|
3,849.50
|
LSE
|
08:16:22
|
|
|
366
|
3,849.50
|
LSE
|
08:16:22
|
|
|
492
|
3,853.50
|
LSE
|
08:17:35
|
|
|
437
|
3,853.50
|
LSE
|
08:17:35
|
|
|
5
|
3,854.00
|
LSE
|
08:18:21
|
|
|
155
|
3,853.50
|
LSE
|
08:18:23
|
|
|
427
|
3,853.50
|
LSE
|
08:18:23
|
|
|
538
|
3,853.50
|
LSE
|
08:18:23
|
|
|
406
|
3,854.00
|
LSE
|
08:18:23
|
|
|
475
|
3,853.00
|
LSE
|
08:18:33
|
|
|
449
|
3,852.00
|
LSE
|
08:18:53
|
|
|
499
|
3,851.50
|
LSE
|
08:18:58
|
|
|
458
|
3,851.50
|
LSE
|
08:19:46
|
|
|
422
|
3,850.50
|
LSE
|
08:20:17
|
|
|
429
|
3,850.50
|
LSE
|
08:20:17
|
|
|
439
|
3,850.00
|
LSE
|
08:20:20
|
|
|
497
|
3,850.50
|
LSE
|
08:20:20
|
|
|
80
|
3,849.50
|
LSE
|
08:20:24
|
|
|
366
|
3,849.50
|
LSE
|
08:20:24
|
|
|
502
|
3,848.50
|
LSE
|
08:20:35
|
|
|
185
|
3,847.50
|
LSE
|
08:20:53
|
|
|
305
|
3,847.50
|
LSE
|
08:20:53
|
|
|
262
|
3,843.50
|
LSE
|
08:21:51
|
|
|
187
|
3,843.50
|
LSE
|
08:21:51
|
|
|
423
|
3,846.00
|
LSE
|
08:23:30
|
|
|
498
|
3,848.00
|
LSE
|
08:23:57
|
|
|
483
|
3,848.00
|
LSE
|
08:23:57
|
|
|
109
|
3,849.50
|
LSE
|
08:24:25
|
|
|
72
|
3,849.50
|
LSE
|
08:24:25
|
|
|
150
|
3,849.50
|
LSE
|
08:24:25
|
|
|
255
|
3,849.00
|
LSE
|
08:24:29
|
|
|
233
|
3,849.00
|
LSE
|
08:24:29
|
|
|
467
|
3,849.00
|
LSE
|
08:24:29
|
|
|
505
|
3,848.00
|
LSE
|
08:24:39
|
|
|
713
|
3,846.00
|
LSE
|
08:25:02
|
|
|
483
|
3,847.00
|
LSE
|
08:25:02
|
|
|
63
|
3,845.00
|
LSE
|
08:25:03
|
|
|
88
|
3,845.00
|
LSE
|
08:25:03
|
|
|
107
|
3,845.00
|
LSE
|
08:25:03
|
|
|
98
|
3,845.00
|
LSE
|
08:25:03
|
|
|
63
|
3,845.00
|
LSE
|
08:25:03
|
|
|
497
|
3,844.50
|
LSE
|
08:25:16
|
|
|
40
|
3,845.00
|
LSE
|
08:26:09
|
|
|
334
|
3,845.00
|
LSE
|
08:26:09
|
|
|
110
|
3,845.00
|
LSE
|
08:26:09
|
|
|
589
|
3,848.50
|
LSE
|
08:27:15
|
|
|
471
|
3,848.50
|
LSE
|
08:27:22
|
|
|
710
|
3,852.00
|
LSE
|
08:29:12
|
|
|
65
|
3,853.00
|
LSE
|
08:29:12
|
|
|
377
|
3,853.00
|
LSE
|
08:29:12
|
|
|
400
|
3,853.00
|
LSE
|
08:29:12
|
|
|
171
|
3,851.00
|
LSE
|
08:29:40
|
|
|
332
|
3,851.00
|
LSE
|
08:29:40
|
|
|
118
|
3,851.00
|
LSE
|
08:30:45
|
|
|
358
|
3,851.00
|
LSE
|
08:30:45
|
|
|
353
|
3,843.50
|
LSE
|
08:34:29
|
|
|
126
|
3,843.50
|
LSE
|
08:34:29
|
|
|
20
|
3,843.50
|
LSE
|
08:34:29
|
|
|
387
|
3,840.50
|
LSE
|
08:39:31
|
|
|
73
|
3,840.50
|
LSE
|
08:39:31
|
|
|
89
|
3,841.50
|
LSE
|
08:45:51
|
|
|
364
|
3,841.50
|
LSE
|
08:45:51
|
|
|
297
|
3,842.50
|
LSE
|
08:46:57
|
|
|
190
|
3,842.50
|
LSE
|
08:46:57
|
|
|
124
|
3,840.00
|
LSE
|
08:47:55
|
|
|
331
|
3,840.00
|
LSE
|
08:47:55
|
|
|
25
|
3,840.00
|
LSE
|
08:47:55
|
|
|
278
|
3,835.50
|
LSE
|
08:50:26
|
|
|
201
|
3,835.50
|
LSE
|
08:50:26
|
|
|
354
|
3,832.50
|
LSE
|
08:56:15
|
|
|
63
|
3,832.50
|
LSE
|
08:56:15
|
|
|
194
|
3,833.50
|
LSE
|
08:57:18
|
|
|
298
|
3,833.50
|
LSE
|
08:57:18
|
|
|
272
|
3,830.00
|
LSE
|
08:58:47
|
|
|
176
|
3,830.00
|
LSE
|
08:58:47
|
|
|
454
|
3,831.00
|
LSE
|
09:01:01
|
|
|
424
|
3,837.00
|
LSE
|
09:02:47
|
|
|
440
|
3,838.50
|
LSE
|
09:03:59
|
|
|
150
|
3,838.00
|
LSE
|
09:04:45
|
|
|
242
|
3,838.00
|
LSE
|
09:04:45
|
|
|
405
|
3,837.50
|
LSE
|
09:04:47
|
|
|
338
|
3,834.00
|
LSE
|
09:07:00
|
|
|
108
|
3,834.00
|
LSE
|
09:07:27
|
|
|
200
|
3,834.50
|
LSE
|
09:10:27
|
|
|
217
|
3,835.00
|
LSE
|
09:11:00
|
|
|
200
|
3,834.50
|
LSE
|
09:11:52
|
|
|
453
|
3,837.00
|
LSE
|
09:13:18
|
|
|
440
|
3,837.00
|
LSE
|
09:13:18
|
|
|
483
|
3,838.00
|
LSE
|
09:14:13
|
|
|
646
|
3,837.50
|
LSE
|
09:14:23
|
|
|
479
|
3,838.00
|
LSE
|
09:15:06
|
|
|
273
|
3,837.00
|
LSE
|
09:15:25
|
|
|
127
|
3,837.00
|
LSE
|
09:15:25
|
|
|
53
|
3,837.00
|
LSE
|
09:19:46
|
|
|
393
|
3,837.00
|
LSE
|
09:19:46
|
|
|
46
|
3,836.50
|
LSE
|
09:20:19
|
|
|
50
|
3,836.50
|
LSE
|
09:20:19
|
|
|
50
|
3,836.50
|
LSE
|
09:20:19
|
|
|
75
|
3,836.50
|
LSE
|
09:20:19
|
|
|
180
|
3,836.50
|
LSE
|
09:20:19
|
|
|
492
|
3,837.00
|
LSE
|
09:20:19
|
|
|
426
|
3,838.00
|
LSE
|
09:23:55
|
|
|
50
|
3,838.50
|
LSE
|
09:23:55
|
|
|
76
|
3,838.50
|
LSE
|
09:23:55
|
|
|
738
|
3,838.50
|
LSE
|
09:23:55
|
|
|
50
|
3,838.50
|
LSE
|
09:23:55
|
|
|
50
|
3,838.50
|
LSE
|
09:23:55
|
|
|
150
|
3,838.50
|
LSE
|
09:23:55
|
|
|
75
|
3,838.50
|
LSE
|
09:23:55
|
|
|
1037
|
3,838.50
|
LSE
|
09:23:55
|
|
|
481
|
3,837.00
|
LSE
|
09:25:51
|
|
|
49
|
3,836.00
|
LSE
|
09:26:02
|
|
|
548
|
3,836.00
|
LSE
|
09:26:02
|
|
|
490
|
3,836.00
|
LSE
|
09:26:35
|
|
|
435
|
3,836.00
|
LSE
|
09:26:35
|
|
|
468
|
3,836.00
|
LSE
|
09:28:25
|
|
|
468
|
3,835.50
|
LSE
|
09:29:04
|
|
|
150
|
3,835.00
|
LSE
|
09:30:15
|
|
|
50
|
3,835.00
|
LSE
|
09:30:15
|
|
|
150
|
3,835.00
|
LSE
|
09:30:15
|
|
|
75
|
3,835.00
|
LSE
|
09:30:15
|
|
|
50
|
3,835.00
|
LSE
|
09:30:15
|
|
|
464
|
3,835.00
|
LSE
|
09:30:15
|
|
|
472
|
3,834.00
|
LSE
|
09:30:25
|
|
|
728
|
3,834.50
|
LSE
|
09:30:25
|
|
|
490
|
3,835.00
|
LSE
|
09:30:25
|
|
|
69
|
3,835.00
|
LSE
|
09:30:25
|
|
|
337
|
3,835.00
|
LSE
|
09:30:25
|
|
|
457
|
3,833.50
|
LSE
|
09:30:43
|
|
|
245
|
3,833.50
|
LSE
|
09:31:54
|
|
|
220
|
3,833.50
|
LSE
|
09:31:54
|
|
|
116
|
3,833.50
|
LSE
|
09:31:54
|
|
|
857
|
3,833.50
|
LSE
|
09:31:54
|
|
|
265
|
3,833.00
|
LSE
|
09:32:20
|
|
|
180
|
3,833.00
|
LSE
|
09:32:20
|
|
|
185
|
3,833.00
|
LSE
|
09:32:20
|
|
|
268
|
3,833.00
|
LSE
|
09:32:20
|
|
|
429
|
3,832.50
|
LSE
|
09:33:04
|
|
|
494
|
3,834.50
|
LSE
|
09:33:46
|
|
|
483
|
3,834.00
|
LSE
|
09:33:55
|
|
|
497
|
3,834.00
|
LSE
|
09:33:55
|
|
|
556
|
3,833.50
|
LSE
|
09:34:15
|
|
|
77
|
3,833.50
|
LSE
|
09:34:15
|
|
|
562
|
3,833.00
|
LSE
|
09:34:30
|
|
|
318
|
3,833.00
|
LSE
|
09:35:13
|
|
|
159
|
3,833.00
|
LSE
|
09:35:13
|
|
|
578
|
3,832.50
|
LSE
|
09:35:28
|
|
|
473
|
3,832.00
|
LSE
|
09:35:33
|
|
|
203
|
3,831.00
|
LSE
|
09:36:51
|
|
|
237
|
3,831.00
|
LSE
|
09:36:51
|
|
|
378
|
3,830.00
|
LSE
|
09:36:53
|
|
|
8
|
3,830.50
|
LSE
|
09:36:53
|
|
|
472
|
3,830.50
|
LSE
|
09:36:53
|
|
|
435
|
3,830.50
|
LSE
|
09:36:53
|
|
|
83
|
3,832.00
|
LSE
|
09:37:16
|
|
|
375
|
3,832.00
|
LSE
|
09:37:16
|
|
|
250
|
3,832.00
|
LSE
|
09:37:45
|
|
|
17
|
3,832.00
|
LSE
|
09:37:45
|
|
|
150
|
3,832.00
|
LSE
|
09:37:45
|
|
|
46
|
3,832.00
|
LSE
|
09:37:45
|
|
|
209
|
3,832.00
|
LSE
|
09:37:45
|
|
|
55
|
3,832.00
|
LSE
|
09:37:45
|
|
|
250
|
3,832.00
|
LSE
|
09:37:45
|
|
|
150
|
3,832.00
|
LSE
|
09:37:45
|
|
|
56
|
3,832.00
|
LSE
|
09:37:45
|
|
|
261
|
3,832.00
|
LSE
|
09:37:50
|
|
|
261
|
3,832.00
|
LSE
|
09:37:50
|
|
|
491
|
3,831.50
|
LSE
|
09:37:52
|
|
|
171
|
3,831.50
|
LSE
|
09:37:52
|
|
|
486
|
3,831.00
|
LSE
|
09:38:02
|
|
|
79
|
3,830.00
|
LSE
|
09:38:32
|
|
|
180
|
3,830.00
|
LSE
|
09:38:32
|
|
|
180
|
3,830.00
|
LSE
|
09:38:32
|
|
|
417
|
3,830.00
|
LSE
|
09:38:32
|
|
|
369
|
3,829.00
|
LSE
|
09:39:03
|
|
|
49
|
3,829.00
|
LSE
|
09:39:03
|
|
|
183
|
3,836.00
|
LSE
|
09:41:46
|
|
|
250
|
3,836.00
|
LSE
|
09:41:46
|
|
|
90
|
3,835.50
|
LSE
|
09:41:51
|
|
|
417
|
3,835.50
|
LSE
|
09:41:51
|
|
|
417
|
3,835.50
|
LSE
|
09:41:51
|
|
|
9
|
3,836.50
|
LSE
|
09:43:04
|
|
|
50
|
3,836.50
|
LSE
|
09:43:04
|
|
|
75
|
3,836.00
|
LSE
|
09:43:04
|
|
|
50
|
3,836.50
|
LSE
|
09:43:04
|
|
|
50
|
3,836.50
|
LSE
|
09:43:04
|
|
|
150
|
3,836.50
|
LSE
|
09:43:04
|
|
|
75
|
3,836.50
|
LSE
|
09:43:04
|
|
|
45
|
3,836.00
|
LSE
|
09:43:04
|
|
|
160
|
3,836.00
|
LSE
|
09:43:04
|
|
|
50
|
3,835.50
|
LSE
|
09:43:04
|
|
|
150
|
3,835.50
|
LSE
|
09:43:04
|
|
|
98
|
3,836.50
|
LSE
|
09:43:04
|
|
|
150
|
3,836.50
|
LSE
|
09:43:04
|
|
|
50
|
3,836.50
|
LSE
|
09:43:04
|
|
|
50
|
3,836.50
|
LSE
|
09:43:04
|
|
|
50
|
3,836.00
|
LSE
|
09:43:04
|
|
|
50
|
3,836.50
|
LSE
|
09:43:04
|
|
|
370
|
3,836.50
|
LSE
|
09:43:04
|
|
|
74
|
3,836.50
|
LSE
|
09:43:04
|
|
|
477
|
3,835.00
|
LSE
|
09:45:06
|
|
|
211
|
3,834.00
|
LSE
|
09:47:05
|
|
|
264
|
3,834.00
|
LSE
|
09:47:05
|
|
|
477
|
3,835.00
|
LSE
|
09:48:00
|
|
|
75
|
3,834.50
|
LSE
|
09:48:01
|
|
|
76
|
3,834.50
|
LSE
|
09:48:01
|
|
|
50
|
3,834.50
|
LSE
|
09:48:01
|
|
|
50
|
3,834.50
|
LSE
|
09:48:01
|
|
|
16
|
3,834.50
|
LSE
|
09:48:01
|
|
|
50
|
3,834.50
|
LSE
|
09:48:01
|
|
|
150
|
3,834.50
|
LSE
|
09:48:01
|
|
|
28
|
3,834.50
|
LSE
|
09:48:01
|
|
|
180
|
3,834.50
|
LSE
|
09:48:01
|
|
|
180
|
3,834.50
|
LSE
|
09:48:01
|
|
|
150
|
3,834.50
|
LSE
|
09:48:01
|
|
|
28
|
3,834.50
|
LSE
|
09:48:01
|
|
|
57
|
3,834.50
|
LSE
|
09:48:01
|
|
|
472
|
3,834.50
|
LSE
|
09:48:01
|
|
|
5
|
3,835.00
|
LSE
|
09:48:45
|
|
|
514
|
3,835.00
|
LSE
|
09:48:45
|
|
|
138
|
3,835.00
|
LSE
|
09:48:45
|
|
|
800
|
3,835.00
|
LSE
|
09:48:45
|
|
|
20
|
3,835.50
|
LSE
|
09:48:45
|
|
|
150
|
3,835.50
|
LSE
|
09:48:45
|
|
|
725
|
3,835.00
|
LSE
|
09:48:45
|
|
|
76
|
3,835.00
|
LSE
|
09:49:03
|
|
|
270
|
3,835.00
|
LSE
|
09:49:03
|
|
|
236
|
3,837.00
|
LSE
|
09:49:48
|
|
|
145
|
3,837.00
|
LSE
|
09:49:50
|
|
|
39
|
3,837.00
|
LSE
|
09:49:50
|
|
|
311
|
3,837.00
|
LSE
|
09:49:50
|
|
|
111
|
3,837.00
|
LSE
|
09:49:50
|
|
|
50
|
3,837.00
|
LSE
|
09:49:50
|
|
|
50
|
3,836.00
|
LSE
|
09:49:53
|
|
|
417
|
3,836.50
|
LSE
|
09:49:53
|
|
|
447
|
3,836.50
|
LSE
|
09:49:53
|
|
|
834
|
3,836.50
|
LSE
|
09:51:16
|
|
|
50
|
3,835.50
|
LSE
|
09:51:26
|
|
|
150
|
3,835.00
|
LSE
|
09:51:26
|
|
|
75
|
3,835.50
|
LSE
|
09:51:26
|
|
|
50
|
3,835.50
|
LSE
|
09:51:26
|
|
|
164
|
3,835.50
|
LSE
|
09:51:26
|
|
|
733
|
3,836.00
|
LSE
|
09:51:26
|
|
|
477
|
3,835.50
|
LSE
|
09:52:34
|
|
|
136
|
3,834.50
|
LSE
|
09:53:26
|
|
|
283
|
3,834.50
|
LSE
|
09:53:26
|
|
|
32
|
3,834.50
|
LSE
|
09:53:26
|
|
|
6
|
3,835.00
|
LSE
|
09:55:45
|
|
|
488
|
3,835.00
|
LSE
|
09:55:45
|
|
|
430
|
3,836.00
|
LSE
|
09:56:52
|
|
|
414
|
3,835.00
|
LSE
|
09:57:29
|
|
|
402
|
3,833.50
|
LSE
|
09:58:53
|
|
|
305
|
3,833.00
|
LSE
|
09:59:34
|
|
|
149
|
3,833.00
|
LSE
|
09:59:34
|
|
|
150
|
3,834.00
|
LSE
|
10:02:09
|
|
|
163
|
3,834.00
|
LSE
|
10:02:09
|
|
|
120
|
3,834.00
|
LSE
|
10:02:09
|
|
|
50
|
3,834.00
|
LSE
|
10:02:09
|
|
|
160
|
3,833.50
|
LSE
|
10:02:09
|
|
|
50
|
3,834.00
|
LSE
|
10:02:09
|
|
|
17
|
3,834.00
|
LSE
|
10:02:09
|
|
|
50
|
3,834.00
|
LSE
|
10:02:09
|
|
|
75
|
3,834.00
|
LSE
|
10:02:09
|
|
|
50
|
3,834.00
|
LSE
|
10:02:09
|
|
|
518
|
3,834.00
|
LSE
|
10:02:09
|
|
|
58
|
3,837.00
|
LSE
|
10:08:06
|
|
|
253
|
3,837.00
|
LSE
|
10:08:06
|
|
|
161
|
3,837.00
|
LSE
|
10:08:06
|
|
|
468
|
3,839.00
|
LSE
|
10:08:47
|
|
|
407
|
3,839.00
|
LSE
|
10:08:47
|
|
|
459
|
3,838.00
|
LSE
|
10:09:57
|
|
|
425
|
3,836.50
|
LSE
|
10:14:48
|
|
|
8
|
3,835.50
|
LSE
|
10:15:29
|
|
|
400
|
3,835.50
|
LSE
|
10:15:29
|
|
|
500
|
3,836.00
|
LSE
|
10:15:29
|
|
|
468
|
3,835.00
|
LSE
|
10:18:52
|
|
|
438
|
3,834.50
|
LSE
|
10:20:28
|
|
|
460
|
3,833.00
|
LSE
|
10:20:40
|
|
|
450
|
3,833.50
|
LSE
|
10:21:44
|
|
|
434
|
3,833.00
|
LSE
|
10:21:45
|
|
|
17
|
3,833.00
|
LSE
|
10:21:45
|
|
|
491
|
3,832.50
|
LSE
|
10:21:46
|
|
|
200
|
3,833.00
|
LSE
|
10:23:39
|
|
|
114
|
3,833.00
|
LSE
|
10:23:39
|
|
|
76
|
3,833.00
|
LSE
|
10:23:39
|
|
|
81
|
3,833.00
|
LSE
|
10:23:39
|
|
|
430
|
3,835.00
|
LSE
|
10:26:06
|
|
|
46
|
3,835.00
|
LSE
|
10:26:06
|
|
|
208
|
3,835.00
|
LSE
|
10:26:06
|
|
|
460
|
3,835.50
|
LSE
|
10:26:24
|
|
|
417
|
3,835.00
|
LSE
|
10:26:43
|
|
|
417
|
3,835.00
|
LSE
|
10:26:43
|
|
|
456
|
3,834.00
|
LSE
|
10:27:09
|
|
|
679
|
3,835.00
|
LSE
|
10:27:09
|
|
|
43
|
3,835.00
|
LSE
|
10:27:09
|
|
|
24
|
3,835.50
|
LSE
|
10:29:46
|
|
|
75
|
3,835.50
|
LSE
|
10:29:46
|
|
|
50
|
3,835.50
|
LSE
|
10:29:46
|
|
|
50
|
3,835.00
|
LSE
|
10:29:46
|
|
|
187
|
3,835.00
|
LSE
|
10:29:46
|
|
|
50
|
3,835.00
|
LSE
|
10:29:46
|
|
|
644
|
3,835.00
|
LSE
|
10:29:46
|
|
|
26
|
3,836.00
|
LSE
|
10:30:35
|
|
|
130
|
3,836.00
|
LSE
|
10:30:35
|
|
|
257
|
3,836.00
|
LSE
|
10:30:35
|
|
|
173
|
3,835.50
|
LSE
|
10:30:46
|
|
|
310
|
3,835.50
|
LSE
|
10:30:55
|
|
|
401
|
3,835.00
|
LSE
|
10:31:04
|
|
|
417
|
3,831.00
|
LSE
|
10:34:22
|
|
|
493
|
3,832.50
|
LSE
|
10:37:37
|
|
|
522
|
3,832.50
|
LSE
|
10:37:37
|
|
|
686
|
3,831.50
|
LSE
|
10:37:59
|
|
|
475
|
3,833.50
|
LSE
|
10:41:17
|
|
|
464
|
3,833.50
|
LSE
|
10:41:17
|
|
|
230
|
3,835.00
|
LSE
|
10:43:41
|
|
|
733
|
3,834.50
|
LSE
|
10:43:42
|
|
|
212
|
3,834.00
|
LSE
|
10:44:02
|
|
|
226
|
3,834.00
|
LSE
|
10:44:02
|
|
|
442
|
3,833.50
|
LSE
|
10:44:48
|
|
|
443
|
3,833.00
|
LSE
|
10:45:23
|
|
|
440
|
3,833.00
|
LSE
|
10:46:56
|
|
|
26
|
3,833.00
|
LSE
|
10:46:56
|
|
|
491
|
3,834.50
|
LSE
|
10:48:12
|
|
|
465
|
3,835.00
|
LSE
|
10:48:12
|
|
|
100
|
3,835.00
|
LSE
|
10:48:12
|
|
|
39
|
3,835.00
|
LSE
|
10:48:12
|
|
|
246
|
3,836.50
|
LSE
|
10:53:12
|
|
|
246
|
3,836.50
|
LSE
|
10:53:12
|
|
|
243
|
3,836.50
|
LSE
|
10:53:12
|
|
|
160
|
3,836.50
|
LSE
|
10:53:12
|
|
|
130
|
3,836.50
|
LSE
|
10:53:12
|
|
|
270
|
3,836.50
|
LSE
|
10:53:12
|
|
|
250
|
3,836.50
|
LSE
|
10:53:16
|
|
|
250
|
3,836.50
|
LSE
|
10:53:16
|
|
|
250
|
3,836.50
|
LSE
|
10:53:16
|
|
|
261
|
3,836.50
|
LSE
|
10:53:40
|
|
|
217
|
3,837.50
|
LSE
|
10:54:18
|
|
|
50
|
3,837.50
|
LSE
|
10:54:18
|
|
|
50
|
3,837.50
|
LSE
|
10:54:18
|
|
|
217
|
3,837.50
|
LSE
|
10:54:18
|
|
|
217
|
3,837.50
|
LSE
|
10:54:18
|
|
|
549
|
3,837.00
|
LSE
|
10:54:25
|
|
|
405
|
3,836.50
|
LSE
|
10:56:25
|
|
|
388
|
3,837.00
|
LSE
|
11:00:05
|
|
|
240
|
3,837.00
|
LSE
|
11:00:05
|
|
|
434
|
3,836.50
|
LSE
|
11:00:10
|
|
|
460
|
3,836.50
|
LSE
|
11:00:10
|
|
|
344
|
3,837.50
|
LSE
|
11:01:03
|
|
|
242
|
3,837.50
|
LSE
|
11:01:03
|
|
|
164
|
3,838.00
|
LSE
|
11:01:03
|
|
|
70
|
3,838.00
|
LSE
|
11:01:03
|
|
|
50
|
3,838.00
|
LSE
|
11:01:03
|
|
|
294
|
3,838.00
|
LSE
|
11:01:03
|
|
|
50
|
3,838.00
|
LSE
|
11:01:03
|
|
|
294
|
3,838.00
|
LSE
|
11:01:03
|
|
|
150
|
3,838.00
|
LSE
|
11:01:03
|
|
|
50
|
3,838.00
|
LSE
|
11:01:03
|
|
|
150
|
3,838.00
|
LSE
|
11:01:03
|
|
|
50
|
3,838.00
|
LSE
|
11:01:03
|
|
|
75
|
3,838.00
|
LSE
|
11:01:03
|
|
|
50
|
3,838.00
|
LSE
|
11:01:03
|
|
|
50
|
3,838.00
|
LSE
|
11:01:03
|
|
|
433
|
3,837.50
|
LSE
|
11:01:28
|
|
|
246
|
3,840.50
|
LSE
|
11:02:14
|
|
|
50
|
3,840.50
|
LSE
|
11:02:14
|
|
|
50
|
3,840.50
|
LSE
|
11:02:14
|
|
|
50
|
3,840.50
|
LSE
|
11:02:14
|
|
|
75
|
3,840.50
|
LSE
|
11:02:14
|
|
|
233
|
3,840.50
|
LSE
|
11:02:24
|
|
|
195
|
3,840.50
|
LSE
|
11:02:24
|
|
|
50
|
3,840.50
|
LSE
|
11:02:24
|
|
|
233
|
3,840.50
|
LSE
|
11:02:24
|
|
|
97
|
3,840.50
|
LSE
|
11:02:24
|
|
|
435
|
3,841.50
|
LSE
|
11:03:05
|
|
|
408
|
3,842.00
|
LSE
|
11:03:38
|
|
|
251
|
3,842.00
|
LSE
|
11:03:44
|
|
|
619
|
3,841.50
|
LSE
|
11:03:45
|
|
|
30
|
3,841.50
|
LSE
|
11:03:45
|
|
|
300
|
3,841.50
|
LSE
|
11:03:45
|
|
|
109
|
3,841.50
|
LSE
|
11:03:45
|
|
|
326
|
3,840.00
|
LSE
|
11:04:11
|
|
|
203
|
3,840.50
|
LSE
|
11:04:16
|
|
|
181
|
3,840.50
|
LSE
|
11:04:44
|
|
|
176
|
3,840.50
|
LSE
|
11:04:52
|
|
|
176
|
3,840.50
|
LSE
|
11:04:52
|
|
|
350
|
3,840.50
|
LSE
|
11:04:58
|
|
|
146
|
3,840.50
|
LSE
|
11:04:58
|
|
|
156
|
3,841.00
|
LSE
|
11:05:54
|
|
|
151
|
3,842.50
|
LSE
|
11:06:16
|
|
|
453
|
3,842.50
|
LSE
|
11:06:17
|
|
|
27
|
3,843.00
|
LSE
|
11:07:46
|
|
|
150
|
3,843.00
|
LSE
|
11:07:46
|
|
|
187
|
3,843.00
|
LSE
|
11:07:46
|
|
|
166
|
3,843.00
|
LSE
|
11:07:46
|
|
|
36
|
3,843.00
|
LSE
|
11:07:53
|
|
|
163
|
3,843.00
|
LSE
|
11:07:53
|
|
|
40
|
3,843.00
|
LSE
|
11:07:53
|
|
|
198
|
3,843.00
|
LSE
|
11:07:53
|
|
|
198
|
3,843.00
|
LSE
|
11:07:53
|
|
|
141
|
3,842.50
|
LSE
|
11:07:59
|
|
|
478
|
3,842.50
|
LSE
|
11:07:59
|
|
|
313
|
3,842.50
|
LSE
|
11:07:59
|
|
|
431
|
3,842.00
|
LSE
|
11:08:04
|
|
|
453
|
3,841.00
|
LSE
|
11:08:55
|
|
|
408
|
3,841.00
|
LSE
|
11:10:04
|
|
|
126
|
3,840.50
|
LSE
|
11:11:17
|
|
|
310
|
3,840.50
|
LSE
|
11:11:17
|
|
|
425
|
3,838.50
|
LSE
|
11:12:14
|
|
|
364
|
3,838.50
|
LSE
|
11:12:28
|
|
|
63
|
3,838.50
|
LSE
|
11:12:28
|
|
|
453
|
3,838.00
|
LSE
|
11:13:32
|
|
|
203
|
3,837.50
|
LSE
|
11:13:33
|
|
|
38
|
3,837.50
|
LSE
|
11:13:37
|
|
|
155
|
3,837.50
|
LSE
|
11:13:37
|
|
|
60
|
3,837.50
|
LSE
|
11:13:37
|
|
|
426
|
3,837.50
|
LSE
|
11:13:39
|
|
|
50
|
3,835.00
|
LSE
|
11:14:50
|
|
|
75
|
3,835.00
|
LSE
|
11:14:50
|
|
|
251
|
3,835.00
|
LSE
|
11:14:50
|
|
|
251
|
3,835.00
|
LSE
|
11:14:50
|
|
|
466
|
3,834.50
|
LSE
|
11:14:58
|
|
|
412
|
3,833.50
|
LSE
|
11:15:13
|
|
|
311
|
3,833.00
|
LSE
|
11:15:16
|
|
|
150
|
3,833.00
|
LSE
|
11:15:16
|
|
|
150
|
3,833.00
|
LSE
|
11:15:16
|
|
|
50
|
3,833.00
|
LSE
|
11:15:16
|
|
|
251
|
3,833.00
|
LSE
|
11:15:16
|
|
|
50
|
3,833.00
|
LSE
|
11:15:16
|
|
|
12
|
3,833.00
|
LSE
|
11:15:16
|
|
|
405
|
3,833.00
|
LSE
|
11:15:16
|
|
|
186
|
3,834.50
|
LSE
|
11:17:57
|
|
|
235
|
3,834.50
|
LSE
|
11:17:57
|
|
|
357
|
3,834.50
|
LSE
|
11:17:57
|
|
|
211
|
3,834.50
|
LSE
|
11:17:57
|
|
|
163
|
3,834.50
|
LSE
|
11:18:36
|
|
|
163
|
3,834.50
|
LSE
|
11:18:36
|
|
|
150
|
3,834.50
|
LSE
|
11:18:36
|
|
|
20
|
3,834.50
|
LSE
|
11:18:36
|
|
|
109
|
3,834.50
|
LSE
|
11:18:36
|
|
|
27
|
3,834.50
|
LSE
|
11:18:36
|
|
|
51
|
3,834.50
|
LSE
|
11:18:46
|
|
|
191
|
3,834.50
|
LSE
|
11:18:46
|
|
|
191
|
3,834.50
|
LSE
|
11:18:46
|
|
|
163
|
3,834.50
|
LSE
|
11:18:46
|
|
|
20
|
3,834.50
|
LSE
|
11:18:46
|
|
|
73
|
3,834.50
|
LSE
|
11:18:46
|
|
|
191
|
3,834.50
|
LSE
|
11:18:47
|
|
|
191
|
3,834.50
|
LSE
|
11:18:47
|
|
|
51
|
3,834.50
|
LSE
|
11:18:47
|
|
|
51
|
3,834.50
|
LSE
|
11:18:56
|
|
|
191
|
3,834.50
|
LSE
|
11:18:56
|
|
|
173
|
3,835.00
|
LSE
|
11:19:16
|
|
|
514
|
3,834.50
|
LSE
|
11:19:21
|
|
|
183
|
3,834.50
|
LSE
|
11:19:30
|
|
|
497
|
3,833.50
|
LSE
|
11:20:02
|
|
|
541
|
3,834.00
|
LSE
|
11:20:02
|
|
|
50
|
3,835.50
|
LSE
|
11:21:48
|
|
|
274
|
3,835.50
|
LSE
|
11:21:48
|
|
|
90
|
3,835.50
|
LSE
|
11:21:48
|
|
|
226
|
3,835.50
|
LSE
|
11:21:48
|
|
|
274
|
3,835.50
|
LSE
|
11:21:48
|
|
|
435
|
3,835.00
|
LSE
|
11:21:51
|
|
|
16
|
3,835.00
|
LSE
|
11:21:51
|
|
|
50
|
3,836.00
|
LSE
|
11:22:04
|
|
|
230
|
3,836.00
|
LSE
|
11:22:04
|
|
|
89
|
3,836.00
|
LSE
|
11:22:04
|
|
|
50
|
3,836.00
|
LSE
|
11:22:16
|
|
|
89
|
3,836.00
|
LSE
|
11:22:16
|
|
|
170
|
3,836.00
|
LSE
|
11:22:16
|
|
|
170
|
3,836.00
|
LSE
|
11:22:16
|
|
|
170
|
3,836.00
|
LSE
|
11:22:16
|
|
|
50
|
3,836.00
|
LSE
|
11:22:16
|
|
|
170
|
3,836.00
|
LSE
|
11:22:16
|
|
|
170
|
3,836.00
|
LSE
|
11:22:16
|
|
|
89
|
3,836.00
|
LSE
|
11:22:16
|
|
|
170
|
3,836.00
|
LSE
|
11:22:16
|
|
|
89
|
3,836.50
|
LSE
|
11:22:26
|
|
|
89
|
3,836.50
|
LSE
|
11:22:26
|
|
|
170
|
3,836.50
|
LSE
|
11:22:26
|
|
|
160
|
3,836.50
|
LSE
|
11:22:36
|
|
|
50
|
3,836.50
|
LSE
|
11:22:36
|
|
|
50
|
3,836.50
|
LSE
|
11:22:36
|
|
|
160
|
3,836.50
|
LSE
|
11:22:36
|
|
|
50
|
3,836.50
|
LSE
|
11:22:36
|
|
|
75
|
3,836.50
|
LSE
|
11:22:36
|
|
|
89
|
3,836.50
|
LSE
|
11:22:36
|
|
|
210
|
3,836.50
|
LSE
|
11:22:36
|
|
|
89
|
3,836.50
|
LSE
|
11:22:46
|
|
|
160
|
3,836.50
|
LSE
|
11:22:46
|
|
|
39
|
3,836.50
|
LSE
|
11:24:06
|
|
|
173
|
3,836.50
|
LSE
|
11:24:06
|
|
|
39
|
3,836.50
|
LSE
|
11:24:06
|
|
|
173
|
3,836.50
|
LSE
|
11:24:06
|
|
|
173
|
3,836.50
|
LSE
|
11:24:06
|
|
|
164
|
3,836.50
|
LSE
|
11:24:06
|
|
|
86
|
3,836.50
|
LSE
|
11:24:06
|
|
|
165
|
3,837.00
|
LSE
|
11:24:28
|
|
|
89
|
3,837.00
|
LSE
|
11:24:46
|
|
|
165
|
3,837.00
|
LSE
|
11:24:46
|
|
|
50
|
3,836.50
|
LSE
|
11:25:01
|
|
|
50
|
3,836.50
|
LSE
|
11:25:01
|
|
|
160
|
3,836.50
|
LSE
|
11:25:01
|
|
|
39
|
3,836.50
|
LSE
|
11:25:01
|
|
|
176
|
3,836.50
|
LSE
|
11:25:01
|
|
|
458
|
3,836.50
|
LSE
|
11:25:01
|
|
|
27
|
3,836.50
|
LSE
|
11:25:01
|
|
|
62
|
3,838.00
|
LSE
|
11:29:36
|
|
|
1108
|
3,838.00
|
LSE
|
11:29:36
|
|
|
598
|
3,837.50
|
LSE
|
11:30:01
|
|
|
161
|
3,837.50
|
LSE
|
11:30:32
|
|
|
161
|
3,837.50
|
LSE
|
11:30:32
|
|
|
469
|
3,836.00
|
LSE
|
11:31:09
|
|
|
326
|
3,837.00
|
LSE
|
11:31:09
|
|
|
127
|
3,837.00
|
LSE
|
11:31:09
|
|
|
9
|
3,836.00
|
LSE
|
11:32:24
|
|
|
18
|
3,836.00
|
LSE
|
11:32:24
|
|
|
27
|
3,836.00
|
LSE
|
11:32:24
|
|
|
458
|
3,836.00
|
LSE
|
11:32:24
|
|
|
453
|
3,836.00
|
LSE
|
11:33:59
|
|
|
466
|
3,836.00
|
LSE
|
11:34:00
|
|
|
1214
|
3,835.50
|
LSE
|
11:34:01
|
|
|
221
|
3,836.00
|
LSE
|
11:35:15
|
|
|
227
|
3,836.00
|
LSE
|
11:35:15
|
|
|
428
|
3,836.00
|
LSE
|
11:35:15
|
|
|
89
|
3,836.00
|
LSE
|
11:37:15
|
|
|
83
|
3,836.00
|
LSE
|
11:37:15
|
|
|
3
|
3,836.00
|
LSE
|
11:37:15
|
|
|
1
|
3,836.00
|
LSE
|
11:37:15
|
|
|
23
|
3,836.00
|
LSE
|
11:37:15
|
|
|
482
|
3,835.50
|
LSE
|
11:37:26
|
|
|
313
|
3,835.00
|
LSE
|
11:38:25
|
|
|
154
|
3,835.00
|
LSE
|
11:38:25
|
|
|
465
|
3,835.00
|
LSE
|
11:39:26
|
|
|
150
|
3,837.00
|
LSE
|
11:41:22
|
|
|
28
|
3,837.00
|
LSE
|
11:41:22
|
|
|
53
|
3,836.50
|
LSE
|
11:41:40
|
|
|
670
|
3,836.50
|
LSE
|
11:41:40
|
|
|
210
|
3,836.50
|
LSE
|
11:43:04
|
|
|
180
|
3,836.50
|
LSE
|
11:43:04
|
|
|
451
|
3,836.50
|
LSE
|
11:43:04
|
|
|
524
|
3,836.50
|
LSE
|
11:43:04
|
|
|
128
|
3,836.50
|
LSE
|
11:43:04
|
|
|
12
|
3,836.50
|
LSE
|
11:43:04
|
|
|
332
|
3,836.00
|
LSE
|
11:44:03
|
|
|
69
|
3,836.00
|
LSE
|
11:44:03
|
|
|
157
|
3,835.50
|
LSE
|
11:45:12
|
|
|
150
|
3,835.50
|
LSE
|
11:45:12
|
|
|
178
|
3,835.50
|
LSE
|
11:45:12
|
|
|
226
|
3,835.50
|
LSE
|
11:45:12
|
|
|
50
|
3,837.00
|
LSE
|
11:47:09
|
|
|
171
|
3,837.00
|
LSE
|
11:47:09
|
|
|
75
|
3,837.00
|
LSE
|
11:47:09
|
|
|
150
|
3,837.00
|
LSE
|
11:47:09
|
|
|
171
|
3,837.00
|
LSE
|
11:47:09
|
|
|
50
|
3,837.00
|
LSE
|
11:47:09
|
|
|
150
|
3,837.00
|
LSE
|
11:47:09
|
|
|
75
|
3,837.00
|
LSE
|
11:47:09
|
|
|
156
|
3,837.00
|
LSE
|
11:47:09
|
|
|
150
|
3,837.00
|
LSE
|
11:47:09
|
|
|
171
|
3,837.00
|
LSE
|
11:47:09
|
|
|
74
|
3,836.00
|
LSE
|
11:48:00
|
|
|
139
|
3,836.00
|
LSE
|
11:48:00
|
|
|
168
|
3,836.00
|
LSE
|
11:48:00
|
|
|
91
|
3,836.00
|
LSE
|
11:48:00
|
|
|
383
|
3,836.50
|
LSE
|
11:48:00
|
|
|
90
|
3,836.50
|
LSE
|
11:48:00
|
|
|
439
|
3,835.00
|
LSE
|
11:49:07
|
|
|
75
|
3,835.50
|
LSE
|
11:51:29
|
|
|
271
|
3,835.50
|
LSE
|
11:51:29
|
|
|
50
|
3,835.50
|
LSE
|
11:51:29
|
|
|
75
|
3,835.50
|
LSE
|
11:51:29
|
|
|
50
|
3,835.50
|
LSE
|
11:51:29
|
|
|
271
|
3,835.50
|
LSE
|
11:51:29
|
|
|
50
|
3,835.50
|
LSE
|
11:51:29
|
|
|
393
|
3,835.50
|
LSE
|
11:51:29
|
|
|
448
|
3,835.00
| |