REG - Unilever PLC - Transaction in Own Shares
12 May 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:
12 May 2021
Number of ordinary shares purchased:
523,409
Highest price paid per share:
GBp 4,272.0000
Lowest price paid per share:
GBp 4,223.0000
Volume weighted average price paid per share:
GBp 4,248.3719
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 2,841,390 of its ordinary shares in treasury and has 2,626,402,382 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,248.3627
308,000
BATS
4,248.3757
93,004
Chi-X
4,248.3622
86,771
Turquoise
4,248.4653
35,634
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:
328
4,230.00
BATE
08:06:32
345
4,229.50
BATE
08:06:41
307
4,228.50
BATE
08:06:45
336
4,229.00
BATE
08:07:28
357
4,228.00
BATE
08:08:34
483
4,234.50
BATE
08:10:15
82
4,234.50
BATE
08:10:15
56
4,233.50
BATE
08:10:17
293
4,233.50
BATE
08:10:17
329
4,234.50
BATE
08:11:23
33
4,234.00
BATE
08:11:26
269
4,234.00
BATE
08:11:26
328
4,232.00
BATE
08:12:46
332
4,230.50
BATE
08:13:06
314
4,230.00
BATE
08:14:30
346
4,228.50
BATE
08:14:57
304
4,232.00
BATE
08:16:39
287
4,231.50
BATE
08:16:45
347
4,238.50
BATE
08:18:20
305
4,237.00
BATE
08:18:27
328
4,239.50
BATE
08:20:07
20
4,236.00
BATE
08:20:45
32
4,236.00
BATE
08:20:45
30
4,236.00
BATE
08:20:45
29
4,236.00
BATE
08:20:45
2
4,236.00
BATE
08:20:51
182
4,236.00
BATE
08:20:51
352
4,237.00
BATE
08:22:11
2
4,244.50
BATE
08:24:20
349
4,248.00
BATE
08:25:03
384
4,248.00
BATE
08:25:03
100
4,246.00
BATE
08:27:20
100
4,246.00
BATE
08:27:20
411
4,246.50
BATE
08:27:20
100
4,243.50
BATE
08:28:20
23
4,243.50
BATE
08:28:20
29
4,243.50
BATE
08:28:20
15
4,243.50
BATE
08:28:20
60
4,243.50
BATE
08:28:20
75
4,243.50
BATE
08:28:20
334
4,245.00
BATE
08:30:14
91
4,242.50
BATE
08:31:09
100
4,242.50
BATE
08:31:09
91
4,242.50
BATE
08:31:09
330
4,242.50
BATE
08:33:02
325
4,241.50
BATE
08:33:55
117
4,242.50
BATE
08:35:02
38
4,242.50
BATE
08:35:02
21
4,242.50
BATE
08:35:02
39
4,242.50
BATE
08:35:02
100
4242.5000
BATE
08:35:02
304
4243.0000
BATE
08:36:37
105
4240.5000
BATE
08:37:55
225
4240.5000
BATE
08:37:55
139
4235.0000
BATE
08:40:09
39
4235.0000
BATE
08:40:09
143
4235.0000
BATE
08:40:13
339
4234.5000
BATE
08:41:59
33
4235.5000
BATE
08:43:02
317
4235.5000
BATE
08:43:02
353
4239.0000
BATE
08:45:04
355
4237.5000
BATE
08:46:25
13
4235.5000
BATE
08:48:07
10
4235.5000
BATE
08:48:07
33
4235.5000
BATE
08:48:07
25
4235.5000
BATE
08:48:07
91
4235.5000
BATE
08:48:07
285
4237.5000
BATE
08:51:01
293
4238.0000
BATE
08:51:27
311
4237.5000
BATE
08:52:52
218
4237.0000
BATE
08:54:03
30
4237.0000
BATE
08:54:03
40
4237.0000
BATE
08:54:03
7
4237.0000
BATE
08:54:03
291
4240.0000
BATE
08:55:48
351
4239.0000
BATE
08:57:04
347
4235.5000
BATE
09:00:13
208
4235.0000
BATE
09:00:26
136
4235.0000
BATE
09:00:26
329
4237.0000
BATE
09:02:03
317
4237.5000
BATE
09:03:19
288
4236.0000
BATE
09:05:30
190
4233.5000
BATE
09:06:04
133
4233.5000
BATE
09:06:04
57
4232.5000
BATE
09:07:44
301
4233.0000
BATE
09:08:25
293
4234.0000
BATE
09:09:45
4
4234.0000
BATE
09:09:45
338
4229.0000
BATE
09:12:37
91
4228.0000
BATE
09:12:53
50
4228.0000
BATE
09:12:53
50
4228.0000
BATE
09:12:53
300
4227.5000
BATE
09:14:32
65
4225.0000
BATE
09:16:27
100
4225.0000
BATE
09:16:27
294
4224.5000
BATE
09:16:30
340
4226.0000
BATE
09:20:01
50
4226.5000
BATE
09:20:57
100
4226.5000
BATE
09:20:57
91
4226.5000
BATE
09:20:57
326
4232.5000
BATE
09:23:48
320
4231.0000
BATE
09:25:09
302
4232.0000
BATE
09:26:04
331
4230.5000
BATE
09:27:58
202
4231.0000
BATE
09:29:09
134
4231.0000
BATE
09:29:09
343
4236.5000
BATE
09:31:32
341
4237.5000
BATE
09:33:07
296
4241.0000
BATE
09:35:26
349
4244.0000
BATE
09:36:28
311
4247.5000
BATE
09:39:38
308
4247.0000
BATE
09:40:23
308
4243.5000
BATE
09:41:47
2
4241.0000
BATE
09:46:17
4
4242.0000
BATE
09:46:36
347
4242.5000
BATE
09:46:42
342
4242.0000
BATE
09:46:42
218
4239.0000
BATE
09:48:05
68
4239.0000
BATE
09:48:05
235
4239.0000
BATE
09:51:00
29
4239.0000
BATE
09:51:00
30
4239.0000
BATE
09:51:00
319
4240.0000
BATE
09:53:11
347
4241.0000
BATE
09:54:50
53
4240.0000
BATE
09:56:38
248
4240.0000
BATE
09:56:38
51
4240.0000
BATE
09:56:38
312
4237.0000
BATE
09:58:00
335
4236.5000
BATE
10:00:13
355
4234.0000
BATE
10:02:22
161
4233.5000
BATE
10:05:08
154
4233.5000
BATE
10:05:08
326
4236.0000
BATE
10:08:37
310
4235.5000
BATE
10:09:55
304
4238.0000
BATE
10:12:14
83
4240.0000
BATE
10:13:35
325
4241.5000
BATE
10:14:12
345
4247.5000
BATE
10:16:55
300
4244.5000
BATE
10:19:31
354
4248.0000
BATE
10:21:00
342
4247.5000
BATE
10:23:23
286
4250.0000
BATE
10:26:21
306
4246.0000
BATE
10:29:23
298
4244.5000
BATE
10:30:32
38
4244.0000
BATE
10:31:35
71
4244.0000
BATE
10:31:35
234
4244.0000
BATE
10:31:35
350
4240.0000
BATE
10:34:18
304
4242.0000
BATE
10:37:27
296
4242.0000
BATE
10:39:20
149
4240.0000
BATE
10:41:05
100
4240.0000
BATE
10:41:05
343
4241.5000
BATE
10:45:12
317
4245.0000
BATE
10:45:53
316
4244.5000
BATE
10:48:21
79
4246.0000
BATE
10:50:30
102
4246.0000
BATE
10:50:30
112
4246.0000
BATE
10:50:30
324
4244.0000
BATE
10:52:34
351
4246.0000
BATE
10:54:55
58
4249.0000
BATE
10:58:09
238
4249.0000
BATE
10:58:09
329
4251.5000
BATE
11:00:45
229
4254.0000
BATE
11:02:40
94
4254.0000
BATE
11:02:40
26
4258.5000
BATE
11:06:35
108
4258.5000
BATE
11:06:35
40
4258.5000
BATE
11:06:35
117
4258.5000
BATE
11:06:35
265
4257.5000
BATE
11:06:56
61
4257.5000
BATE
11:06:56
338
4259.0000
BATE
11:10:03
293
4255.5000
BATE
11:10:44
19
4257.5000
BATE
11:13:31
260
4257.5000
BATE
11:13:47
59
4257.5000
BATE
11:13:47
116
4255.0000
BATE
11:16:59
196
4255.0000
BATE
11:17:06
31
4255.0000
BATE
11:17:06
348
4255.5000
BATE
11:20:11
350
4255.5000
BATE
11:22:11
302
4257.0000
BATE
11:25:20
56
4256.5000
BATE
11:29:23
167
4256.5000
BATE
11:29:28
136
4256.5000
BATE
11:29:28
300
4258.0000
BATE
11:30:59
355
4258.5000
BATE
11:32:36
264
4257.5000
BATE
11:35:27
55
4257.5000
BATE
11:35:27
41
4258.5000
BATE
11:40:33
101
4258.5000
BATE
11:40:33
333
4259.5000
BATE
11:42:03
151
4259.5000
BATE
11:42:03
31
4258.0000
BATE
11:43:12
15
4258.0000
BATE
11:43:27
50
4258.0000
BATE
11:43:27
25
4258.0000
BATE
11:43:29
24
4258.0000
BATE
11:43:30
2
4258.0000
BATE
11:43:38
149
4257.5000
BATE
11:43:51
71
4257.5000
BATE
11:43:51
22
4257.5000
BATE
11:43:51
78
4257.5000
BATE
11:43:51
317
4254.0000
BATE
11:46:42
220
4251.0000
BATE
11:49:09
80
4251.0000
BATE
11:49:09
91
4250.5000
BATE
11:51:27
60
4250.5000
BATE
11:51:27
201
4249.0000
BATE
11:52:41
141
4249.0000
BATE
11:52:41
309
4247.5000
BATE
11:55:00
293
4244.5000
BATE
11:56:52
206
4239.5000
BATE
11:59:25
25
4239.5000
BATE
11:59:25
28
4239.5000
BATE
11:59:25
63
4239.5000
BATE
11:59:25
108
4236.0000
BATE
12:00:54
144
4236.0000
BATE
12:00:54
58
4236.0000
BATE
12:00:54
33
4236.0000
BATE
12:00:54
292
4238.0000
BATE
12:03:47
56
4238.5000
BATE
12:03:47
113
4239.5000
BATE
12:06:10
84
4239.5000
BATE
12:06:10
51
4239.5000
BATE
12:06:10
29
4239.5000
BATE
12:06:10
28
4239.5000
BATE
12:06:10
295
4238.0000
BATE
12:07:42
318
4238.5000
BATE
12:11:15
314
4239.0000
BATE
12:12:39
294
4241.0000
BATE
12:16:05
166
4239.0000
BATE
12:17:12
96
4239.0000
BATE
12:17:12
50
4239.0000
BATE
12:17:12
132
4243.0000
BATE
12:21:26
221
4243.0000
BATE
12:21:26
70
4240.5000
BATE
12:23:41
100
4240.5000
BATE
12:23:41
328
4243.0000
BATE
12:25:27
344
4246.5000
BATE
12:30:17
86
4246.0000
BATE
12:31:21
258
4246.0000
BATE
12:31:21
343
4246.5000
BATE
12:34:10
285
4247.5000
BATE
12:36:41
223
4246.0000
BATE
12:38:55
91
4246.0000
BATE
12:38:55
337
4246.5000
BATE
12:42:16
1
4246.5000
BATE
12:44:03
350
4246.5000
BATE
12:44:03
303
4247.0000
BATE
12:48:04
289
4246.5000
BATE
12:49:10
289
4244.0000
BATE
12:52:43
330
4244.5000
BATE
12:54:14
352
4247.5000
BATE
12:57:55
297
4246.5000
BATE
13:01:07
302
4250.5000
BATE
13:02:41
328
4252.0000
BATE
13:05:58
295
4253.0000
BATE
13:07:10
286
4252.5000
BATE
13:09:20
326
4253.5000
BATE
13:12:25
1
4255.5000
BATE
13:15:25
119
4255.0000
BATE
13:16:05
184
4255.0000
BATE
13:16:06
38
4255.0000
BATE
13:16:06
3
4254.5000
BATE
13:16:25
286
4254.5000
BATE
13:16:25
287
4254.5000
BATE
13:18:01
343
4257.5000
BATE
13:21:44
353
4258.0000
BATE
13:25:52
156
4258.5000
BATE
13:25:52
19
4258.5000
BATE
13:25:52
156
4258.5000
BATE
13:25:52
296
4260.5000
BATE
13:29:17
39
4260.0000
BATE
13:29:55
19
4260.0000
BATE
13:29:55
294
4260.0000
BATE
13:29:55
348
4239.0000
BATE
13:31:49
350
4238.0000
BATE
13:33:32
303
4241.0000
BATE
13:36:07
319
4240.0000
BATE
13:37:59
318
4242.5000
BATE
13:40:03
307
4242.5000
BATE
13:42:05
313
4244.5000
BATE
13:43:58
313
4250.5000
BATE
13:46:46
200
4249.5000
BATE
13:48:05
111
4249.5000
BATE
13:48:06
295
4244.5000
BATE
13:51:12
323
4246.5000
BATE
13:53:44
22
4246.5000
BATE
13:53:44
52
4244.5000
BATE
13:53:57
300
4244.5000
BATE
13:53:57
342
4241.5000
BATE
13:56:11
297
4242.5000
BATE
13:58:21
298
4246.0000
BATE
14:00:15
336
4247.0000
BATE
14:02:00
308
4250.0000
BATE
14:03:59
290
4249.5000
BATE
14:05:07
91
4247.5000
BATE
14:07:54
319
4247.0000
BATE
14:08:01
231
4247.5000
BATE
14:09:14
81
4247.5000
BATE
14:09:14
78
4247.0000
BATE
14:10:55
229
4247.5000
BATE
14:11:30
61
4247.5000
BATE
14:11:30
15
4247.5000
BATE
14:11:30
339
4249.0000
BATE
14:15:15
332
4249.0000
BATE
14:15:15
322
4245.5000
BATE
14:17:12
314
4245.5000
BATE
14:19:44
6
4244.0000
BATE
14:20:41
51
4244.0000
BATE
14:20:41
32
4244.0000
BATE
14:20:41
200
4244.0000
BATE
14:20:41
341
4246.5000
BATE
14:23:33
327
4246.0000
BATE
14:25:50
315
4250.0000
BATE
14:27:14
38
4249.5000
BATE
14:27:29
259
4249.5000
BATE
14:27:29
297
4248.5000
BATE
14:28:32
132
4246.5000
BATE
14:30:03
200
4246.5000
BATE
14:30:03
299
4249.5000
BATE
14:30:26
314
4248.0000
BATE
14:31:07
318
4246.5000
BATE
14:31:44
355
4244.5000
BATE
14:32:55
315
4243.5000
BATE
14:33:14
72
4241.0000
BATE
14:33:38
11
4241.0000
BATE
14:33:39
224
4241.0000
BATE
14:33:40
328
4241.0000
BATE
14:34:50
327
4242.5000
BATE
14:35:11
352
4253.5000
BATE
14:36:21
18
4253.0000
BATE
14:36:56
221
4253.0000
BATE
14:36:56
61
4253.0000
BATE
14:36:56
335
4252.0000
BATE
14:37:34
293
4252.5000
BATE
14:39:01
294
4256.5000
BATE
14:40:07
129
4260.5000
BATE
14:41:01
44
4260.5000
BATE
14:41:01
73
4260.5000
BATE
14:41:01
27
4260.5000
BATE
14:41:01
26
4260.5000
BATE
14:41:01
20
4261.5000
BATE
14:41:01
33
4261.5000
BATE
14:41:01
200
4261.5000
BATE
14:41:01
35
4261.5000
BATE
14:41:01
16
4259.0000
BATE
14:41:59
11
4259.0000
BATE
14:41:59
125
4259.0000
BATE
14:41:59
152
4259.0000
BATE
14:42:12
344
4265.5000
BATE
14:44:24
332
4265.5000
BATE
14:44:24
320
4260.5000
BATE
14:46:22
330
4260.5000
BATE
14:46:56
300
4259.0000
BATE
14:48:20
4
4259.0000
BATE
14:48:20
358
4259.5000
BATE
14:48:20
353
4258.0000
BATE
14:49:45
65
4257.5000
BATE
14:50:57
18
4257.5000
BATE
14:50:57
9
4257.5000
BATE
14:50:57
24
4257.5000
BATE
14:50:57
44
4257.5000
BATE
14:50:57
53
4257.5000
BATE
14:51:01
79
4257.5000
BATE
14:51:01
303
4256.0000
BATE
14:52:14
136
4255.5000
BATE
14:53:00
321
4256.0000
BATE
14:53:44
345
4255.5000
BATE
14:55:04
21
4256.0000
BATE
14:55:31
55
4256.0000
BATE
14:55:31
256
4256.0000
BATE
14:55:34
92
4256.0000
BATE
14:56:50
247
4256.0000
BATE
14:56:50
142
4255.0000
BATE
14:57:30
161
4255.0000
BATE
14:57:30
30
4254.5000
BATE
14:59:58
1
4254.5000
BATE
14:59:58
54
4256.5000
BATE
15:00:16
134
4256.5000
BATE
15:00:16
21
4256.5000
BATE
15:00:16
95
4256.5000
BATE
15:00:16
336
4255.0000
BATE
15:00:31
285
4254.5000
BATE
15:00:39
297
4253.5000
BATE
15:01:44
338
4250.5000
BATE
15:03:04
332
4249.0000
BATE
15:04:11
329
4252.0000
BATE
15:05:38
321
4253.5000
BATE
15:07:01
1
4253.5000
BATE
15:07:01
308
4253.5000
BATE
15:07:39
292
4254.5000
BATE
15:08:48
11
4256.0000
BATE
15:09:11
296
4256.0000
BATE
15:09:54
291
4255.5000
BATE
15:10:30
55
4255.5000
BATE
15:10:30
243
4259.5000
BATE
15:11:42
68
4259.5000
BATE
15:11:42
33
4259.5000
BATE
15:11:42
296
4260.0000
BATE
15:13:23
23
4260.0000
BATE
15:13:23
303
4259.5000
BATE
15:14:03
100
4260.0000
BATE
15:15:10
291
4260.0000
BATE
15:15:25
354
4259.5000
BATE
15:16:55
24
4264.0000
BATE
15:17:51
6
4264.0000
BATE
15:17:51
25
4264.0000
BATE
15:17:51
63
4264.0000
BATE
15:17:51
78
4264.0000
BATE
15:17:51
117
4264.0000
BATE
15:17:51
139
4262.5000
BATE
15:18:39
26
4262.5000
BATE
15:18:39
156
4262.5000
BATE
15:18:40
100
4263.0000
BATE
15:20:05
1
4263.0000
BATE
15:20:05
100
4264.5000
BATE
15:20:35
279
4263.5000
BATE
15:20:36
60
4263.5000
BATE
15:20:47
144
4266.5000
BATE
15:22:03
208
4266.5000
BATE
15:22:03
1
4269.0000
BATE
15:23:39
336
4269.0000
BATE
15:23:54
309
4268.5000
BATE
15:24:27
189
4270.0000
BATE
15:25:11
124
4270.0000
BATE
15:25:11
6
4270.0000
BATE
15:26:08
289
4271.0000
BATE
15:26:58
337
4271.0000
BATE
15:27:03
317
4271.5000
BATE
15:28:33
285
4270.5000
BATE
15:29:52
60
4270.5000
BATE
15:29:52
235
4270.5000
BATE
15:30:21
59
4270.5000
BATE
15:30:21
48
4267.5000
BATE
15:31:45
17
4267.5000
BATE
15:31:45
114
4267.5000
BATE
15:31:45
43
4267.5000
BATE
15:31:45
65
4267.5000
BATE
15:31:45
21
4267.5000
BATE
15:31:45
293
4263.5000
BATE
15:32:30
331
4263.0000
BATE
15:33:42
14
4262.0000
BATE
15:34:28
60
4262.0000
BATE
15:34:36
59
4264.0000
BATE
15:35:31
322
4265.0000
BATE
15:36:03
322
4266.0000
BATE
15:36:30
293
4269.5000
BATE
15:38:05
339
4269.5000
BATE
15:38:21
349
4268.0000
BATE
15:39:01
291
4264.0000
BATE
15:40:47
3
4262.0000
BATE
15:41:58
1
4262.5000
BATE
15:42:08
36
4262.5000
BATE
15:42:08
67
4262.5000
BATE
15:42:09
22
4262.5000
BATE
15:42:09
103
4262.5000
BATE
15:42:09
87
4262.5000
BATE
15:42:09
12
4262.5000
BATE
15:42:09
90
4264.5000
BATE
15:43:13
1
4264.5000
BATE
15:43:13
29
4264.5000
BATE
15:43:13
208
4264.5000
BATE
15:43:19
338
4264.5000
BATE
15:43:40
318
4267.5000
BATE
15:45:27
226
4265.5000
BATE
15:46:06
100
4265.5000
BATE
15:46:06
298
4264.0000
BATE
15:47:15
345
4266.0000
BATE
15:48:33
295
4264.5000
BATE
15:49:43
303
4263.0000
BATE
15:50:00
92
4264.0000
BATE
15:51:56
56
4264.0000
BATE
15:51:56
188
4264.0000
BATE
15:51:56
115
4264.0000
BATE
15:51:56
114
4262.5000
BATE
15:53:15
51
4262.5000
BATE
15:53:15
11
4263.0000
BATE
15:53:37
7
4263.0000
BATE
15:53:37
22
4263.0000
BATE
15:53:37
47
4263.0000
BATE
15:53:37
13
4263.0000
BATE
15:53:37
149
4263.0000
BATE
15:53:37
113
4264.5000
BATE
15:54:11
173
4264.5000
BATE
15:54:11
18
4264.5000
BATE
15:54:11
183
4264.0000
BATE
15:54:51
10
4264.0000
BATE
15:54:51
128
4264.0000
BATE
15:55:31
71
4263.5000
BATE
15:55:51
266
4263.5000
BATE
15:55:51
324
4263.0000
BATE
15:57:12
334
4264.0000
BATE
15:58:15
1
4264.0000
BATE
15:59:15
1
4264.0000
BATE
15:59:15
67
4264.0000
BATE
15:59:15
350
4264.0000
BATE
15:59:29
100
4264.5000
BATE
16:00:04
70
4264.5000
BATE
16:00:04
5
4265.0000
BATE
16:00:37
297
4264.5000
BATE
16:00:47
353
4263.5000
BATE
16:01:40
24
4260.5000
BATE
16:02:48
16
4260.5000
BATE
16:03:00
159
4260.5000
BATE
16:03:00
21
4260.5000
BATE
16:03:00
103
4260.5000
BATE
16:03:01
311
4226.0000
CHIX
08:05:36
341
4227.5000
CHIX
08:06:13
349
4229.0000
CHIX
08:06:45
293
4228.5000
CHIX
08:07:36
335
4227.5000
CHIX
08:08:18
2
4233.0000
CHIX
08:09:40
352
4235.0000
CHIX
08:10:14
319
4234.5000
CHIX
08:10:15
246
4235.0000
CHIX
08:11:11
82
4235.0000
CHIX
08:11:11
312
4234.5000
CHIX
08:11:49
117
4232.5000
CHIX
08:12:16
229
4232.5000
CHIX
08:12:25
312
4230.5000
CHIX
08:13:57
287
4230.0000
CHIX
08:14:30
325
4227.5000
CHIX
08:14:59
318
4232.0000
CHIX
08:15:58
322
4232.5000
CHIX
08:17:09
347
4239.0000
CHIX
08:18:20
308
4237.5000
CHIX
08:19:15
301
4239.5000
CHIX
08:20:07
177
4236.5000
CHIX
08:21:36
163
4236.5000
CHIX
08:21:36
354
4238.0000
CHIX
08:22:51
352
4248.0000
CHIX
08:25:03
14
4243.5000
CHIX
08:25:57
89
4243.5000
CHIX
08:25:57
142
4243.5000
CHIX
08:25:57
290
4247.0000
CHIX
08:27:20
60
4243.5000
CHIX
08:27:47
91
4243.5000
CHIX
08:27:47
200
4243.5000
CHIX
08:27:47
348
4245.0000
CHIX
08:29:37
324
4242.5000
CHIX
08:31:09
331
4242.5000
CHIX
08:33:02
263
4241.5000
CHIX
08:33:55
35
4241.5000
CHIX
08:33:55
35
4241.5000
CHIX
08:33:55
351
4243.5000
CHIX
08:35:55
347
4241.5000
CHIX
08:37:43
200
4238.5000
CHIX
08:38:54
121
4238.5000
CHIX
08:38:54
143
4234.5000
CHIX
08:41:59
161
4234.5000
CHIX
08:41:59
8
4235.5000
CHIX
08:42:12
10
4235.5000
CHIX
08:42:37
281
4235.5000
CHIX
08:42:37
10
4235.5000
CHIX
08:42:37
307
4239.0000
CHIX
08:45:04
321
4238.5000
CHIX
08:46:02
100
4237.0000
CHIX
08:47:27
100
4237.0000
CHIX
08:47:27
50
4237.0000
CHIX
08:47:27
50
4237.0000
CHIX
08:47:27
19
4237.5000
CHIX
08:47:27
308
4236.0000
CHIX
08:49:40
21
4237.5000
CHIX
08:51:57
47
4237.5000
CHIX
08:51:57
256
4237.5000
CHIX
08:52:09
342
4237.5000
CHIX
08:53:57
339
4240.5000
CHIX
08:55:44
331
4238.5000
CHIX
08:57:04
316
4230.0000
CHIX
08:58:24
244
4235.0000
CHIX
09:01:11
38
4237.0000
CHIX
09:02:03
106
4237.0000
CHIX
09:02:03
145
4237.0000
CHIX
09:02:03
93
4237.0000
CHIX
09:03:20
44
4237.0000
CHIX
09:03:20
46
4237.0000
CHIX
09:03:25
166
4237.0000
CHIX
09:03:25
169
4236.0000
CHIX
09:05:30
67
4236.0000
CHIX
09:05:30
66
4236.0000
CHIX
09:05:30
177
4235.5000
CHIX
09:05:51
137
4235.0000
CHIX
09:05:51
305
4234.0000
CHIX
09:09:22
271
4234.5000
CHIX
09:09:35
21
4234.5000
CHIX
09:09:35
12
4229.5000
CHIX
09:11:39
42
4229.0000
CHIX
09:12:37
298
4229.0000
CHIX
09:12:37
50
4227.5000
CHIX
09:13:01
100
4227.5000
CHIX
09:13:01
50
4227.5000
CHIX
09:13:01
90
4227.5000
CHIX
09:13:01
14
4225.5000
CHIX
09:15:27
314
4225.5000
CHIX
09:15:46
336
4224.0000
CHIX
09:16:57
13
4226.0000
CHIX
09:20:01
328
4226.0000
CHIX
09:20:01
301
4225.5000
CHIX
09:22:12
342
4232.5000
CHIX
09:23:48
326
4231.0000
CHIX
09:25:09
305
4230.5000
CHIX
09:27:58
314
4232.0000
CHIX
09:29:09
301
4236.5000
CHIX
09:31:32
326
4238.5000
CHIX
09:32:22
44
4239.0000
CHIX
09:34:43
285
4241.0000
CHIX
09:35:26
46
4244.5000
CHIX
09:36:28
215
4244.0000
CHIX
09:36:28
91
4244.0000
CHIX
09:36:28
313
4244.0000
CHIX
09:36:28
334
4247.0000
CHIX
09:40:23
331
4242.5000
CHIX
09:42:52
377
4242.0000
CHIX
09:46:42
319
4243.0000
CHIX
09:47:08
7
4238.0000
CHIX
09:49:08
342
4238.0000
CHIX
09:49:08
60
4238.5000
CHIX
09:52:04
239
4238.5000
CHIX
09:52:04
266
4239.5000
CHIX
09:53:20
22
4239.5000
CHIX
09:53:20
106
4240.0000
CHIX
09:56:38
86
4240.0000
CHIX
09:56:38
162
4240.0000
CHIX
09:56:38
303
4237.0000
CHIX
09:58:00
149
4235.5000
CHIX
09:59:35
140
4235.5000
CHIX
09:59:35
49
4234.5000
CHIX
10:02:10
240
4234.5000
CHIX
10:02:10
291
4235.0000
CHIX
10:04:21
355
4235.5000
CHIX
10:07:07
337
4235.5000
CHIX
10:09:55
256
4238.0000
CHIX
10:12:14
38
4238.0000
CHIX
10:12:14
347
4241.0000
CHIX
10:14:36
345
4248.0000
CHIX
10:16:48
11
4244.0000
CHIX
10:19:15
71
4244.0000
CHIX
10:19:15
310
4244.5000
CHIX
10:19:31
33
4247.5000
CHIX
10:22:40
260
4247.5000
CHIX
10:22:40
156
4247.5000
CHIX
10:25:03
189
4247.5000
CHIX
10:25:03
355
4246.0000
CHIX
10:27:02
266
4246.0000
CHIX
10:29:23
60
4246.0000
CHIX
10:29:23
56
4244.0000
CHIX
10:31:35
27
4244.0000
CHIX
10:31:35
141
4244.0000
CHIX
10:31:35
127
4244.0000
CHIX
10:31:35
11
4240.5000
CHIX
10:34:02
5
4240.5000
CHIX
10:34:02
69
4240.5000
CHIX
10:34:02
321
4240.0000
CHIX
10:34:18
331
4242.5000
CHIX
10:37:18
77
4240.5000
CHIX
10:40:23
185
4240.5000
CHIX
10:40:23
77
4240.5000
CHIX
10:40:23
8
4238.5000
CHIX
10:43:27
348
4241.5000
CHIX
10:45:12
25
4245.0000
CHIX
10:45:53
63
4245.0000
CHIX
10:45:53
204
4245.0000
CHIX
10:45:53
200
4244.5000
CHIX
10:47:40
87
4244.5000
CHIX
10:47:40
285
4246.0000
CHIX
10:50:30
348
4245.5000
CHIX
10:52:34
339
4247.5000
CHIX
10:56:37
48
4249.0000
CHIX
10:58:09
289
4249.0000
CHIX
10:58:09
216
4251.5000
CHIX
11:00:30
34
4251.5000
CHIX
11:00:30
70
4251.5000
CHIX
11:00:30
311
4254.0000
CHIX
11:02:40
25
4256.5000
CHIX
11:05:03
124
4256.5000
CHIX
11:05:03
162
4256.5000
CHIX
11:05:03
322
4258.0000
CHIX
11:08:28
16
4259.0000
CHIX
11:10:03
293
4259.0000
CHIX
11:10:03
10
4257.0000
CHIX
11:12:48
308
4257.0000
CHIX
11:12:48
10
4257.0000
CHIX
11:12:48
302
4256.5000
CHIX
11:15:00
211
4253.5000
CHIX
11:17:47
56
4253.5000
CHIX
11:17:47
56
4253.5000
CHIX
11:17:47
60
4256.0000
CHIX
11:21:10
261
4256.0000
CHIX
11:21:10
15
4257.5000
CHIX
11:25:08
310
4257.0000
CHIX
11:25:20
21
4257.0000
CHIX
11:25:20
291
4256.0000
CHIX
11:26:27
344
4256.5000
CHIX
11:29:28
332
4259.0000
CHIX
11:32:36
60
4257.5000
CHIX
11:35:27
123
4258.0000
CHIX
11:36:42
228
4258.0000
CHIX
11:36:42
98
4258.5000
CHIX
11:40:02
182
4258.5000
CHIX
11:40:02
10
4258.5000
CHIX
11:40:02
29
4259.5000
CHIX
11:41:34
130
4259.5000
CHIX
11:42:03
198
4259.5000
CHIX
11:42:03
14
4259.5000
CHIX
11:42:03
294
4257.0000
CHIX
11:44:22
70
4254.0000
CHIX
11:46:28
216
4254.0000
CHIX
11:46:42
344
4254.0000
CHIX
11:50:19
67
4249.0000
CHIX
11:51:45
247
4249.0000
CHIX
11:51:51
329
4248.5000
CHIX
11:54:38
195
4244.0000
CHIX
11:57:13
68
4244.0000
CHIX
11:57:13
52
4244.0000
CHIX
11:57:13
286
4240.0000
CHIX
11:59:05
337
4236.0000
CHIX
12:00:54
22
4239.0000
CHIX
12:03:31
21
4239.0000
CHIX
12:03:31
58
4239.0000
CHIX
12:03:31
215
4239.0000
CHIX
12:03:31
290
4239.5000
CHIX
12:06:10
118
4238.0000
CHIX
12:08:09
140
4237.5000
CHIX
12:09:06
183
4237.5000
CHIX
12:09:06
215
4239.5000
CHIX
12:11:29
342
4240.0000
CHIX
12:13:31
119
4240.5000
CHIX
12:16:56
173
4240.5000
CHIX
12:16:56
100
4240.5000
CHIX
12:19:41
215
4240.5000
CHIX
12:19:41
27
4241.5000
CHIX
12:21:47
58
4241.5000
CHIX
12:21:47
215
4241.5000
CHIX
12:21:47
339
4243.0000
CHIX
12:25:27
215
4244.5000
CHIX
12:28:17
158
4246.5000
CHIX
12:30:17
139
4246.5000
CHIX
12:30:17
301
4246.5000
CHIX
12:33:27
215
4247.5000
CHIX
12:36:41
53
4247.5000
CHIX
12:36:41
58
4247.5000
CHIX
12:36:41
296
4247.5000
CHIX
12:38:14
204
4246.0000
CHIX
12:41:07
52
4246.0000
CHIX
12:41:07
71
4246.0000
CHIX
12:41:07
304
4246.5000
CHIX
12:44:03
286
4248.0000
CHIX
12:46:56
12
4248.0000
CHIX
12:46:56
326
4246.0000
CHIX
12:48:43
344
4244.0000
CHIX
12:52:43
354
4244.5000
CHIX
12:55:27
303
4247.0000
CHIX
12:58:52
215
4246.5000
CHIX
13:01:07
310
4250.5000
CHIX
13:02:41
215
4253.0000
CHIX
13:05:04
334
4253.0000
CHIX
13:07:10
289
4253.0000
CHIX
13:08:57
215
4254.0000
CHIX
13:11:34
344
4255.0000
CHIX
13:16:05
313
4255.0000
CHIX
13:16:06
44
4255.0000
CHIX
13:16:06
215
4257.5000
CHIX
13:20:55
83
4258.0000
CHIX
13:21:44
221
4258.0000
CHIX
13:21:44
215
4256.5000
CHIX
13:25:02
88
4256.5000
CHIX
13:25:02
302
4258.0000
CHIX
13:25:52
325
4260.5000
CHIX
13:29:17
48
4259.0000
CHIX
13:30:01
63
4259.0000
CHIX
13:30:01
205
4259.0000
CHIX
13:30:01
340
4239.0000
CHIX
13:31:49
351
4242.5000
CHIX
13:35:06
215
4241.0000
CHIX
13:36:07
70
4241.0000
CHIX
13:36:07
296
4241.0000
CHIX
13:38:18
350
4239.5000
CHIX
13:40:32
55
4243.5000
CHIX
13:42:57
30
4243.5000
CHIX
13:42:57
15
4243.5000
CHIX
13:42:57
20
4243.5000
CHIX
13:42:57
100
4243.5000
CHIX
13:42:57
36
4243.5000
CHIX
13:42:57
55
4243.5000
CHIX
13:43:02
348
4252.0000
CHIX
13:45:10
330
4250.5000
CHIX
13:47:51
298
4245.0000
CHIX
13:50:31
16
4244.5000
CHIX
13:51:37
215
4245.0000
CHIX
13:51:58
215
4245.5000
CHIX
13:53:30
329
4247.0000
CHIX
13:54:50
349
4241.5000
CHIX
13:57:15
355
4243.5000
CHIX
13:59:33
347
4247.0000
CHIX
14:02:00
125
4250.5000
CHIX
14:03:51
202
4250.5000
CHIX
14:03:51
334
4249.0000
CHIX
14:05:22
58
4247.0000
CHIX
14:08:01
10
4247.0000
CHIX
14:08:01
215
4247.0000
CHIX
14:08:01
69
4248.0000
CHIX
14:09:07
242
4248.0000
CHIX
14:09:07
220
4247.0000
CHIX
14:10:39
78
4247.0000
CHIX
14:10:39
215
4248.5000
CHIX
14:12:20
324
4249.0000
CHIX
14:15:15
346
4247.5000
CHIX
14:16:04
309
4246.0000
CHIX
14:18:05
163
4244.5000
CHIX
14:20:36
150
4244.5000
CHIX
14:20:36
290
4245.0000
CHIX
14:22:07
64
4245.0000
CHIX
14:22:16
1
4245.5000
CHIX
14:25:35
5
4245.5000
CHIX
14:25:35
9
4245.5000
CHIX
14:25:35
334
4246.5000
CHIX
14:25:49
47
4246.0000
CHIX
14:25:50
61
4246.0000
CHIX
14:25:50
200
4246.0000
CHIX
14:25:50
194
4248.5000
CHIX
14:27:30
57
4248.5000
CHIX
14:27:30
71
4248.5000
CHIX
14:27:56
342
4246.5000
CHIX
14:29:29
326
4246.5000
CHIX
14:30:03
309
4248.0000
CHIX
14:31:07
322
4246.5000
CHIX
14:31:44
73
4245.0000
CHIX
14:31:57
215
4245.0000
CHIX
14:31:57
307
4244.0000
CHIX
14:33:05
297
4243.5000
CHIX
14:33:14
324
4241.5000
CHIX
14:34:28
299
4241.0000
CHIX
14:34:50
41
4245.0000
CHIX
14:35:38
215
4249.0000
CHIX
14:35:56
314
4253.5000
CHIX
14:36:21
32
4252.5000
CHIX
14:37:31
204
4252.5000
CHIX
14:37:31
88
4252.5000
CHIX
14:37:31
131
4257.5000
CHIX
14:39:23
75
4257.5000
CHIX
14:39:23
131
4257.5000
CHIX
14:39:23
90
4257.0000
CHIX
14:39:44
191
4257.0000
CHIX
14:39:44
44
4257.0000
CHIX
14:39:44
322
4261.5000
CHIX
14:41:01
328
4261.0000
CHIX
14:41:20
20
4258.0000
CHIX
14:42:39
286
4258.0000
CHIX
14:42:39
20
4258.0000
CHIX
14:42:39
305
4265.5000
CHIX
14:44:24
349
4269.5000
CHIX
14:44:50
338
4260.5000
CHIX
14:46:22
315
4260.0000
CHIX
14:47:02
1
4259.5000
CHIX
14:47:52
3
4260.0000
CHIX
14:48:17
326
4259.5000
CHIX
14:48:20
300
4258.5000
CHIX
14:49:42
354
4258.0000
CHIX
14:50:55
310
4256.0000
CHIX
14:51:25
34
4256.5000
CHIX
14:53:38
100
4256.5000
CHIX
14:53:38
100
4256.5000
CHIX
14:53:38
100
4256.5000
CHIX
14:53:38
316
4255.5000
CHIX
14:53:44
205
4255.5000
CHIX
14:55:04
111
4255.5000
CHIX
14:55:04
351
4254.5000
CHIX
14:56:39
334
4257.0000
CHIX
14:57:03
323
4252.0000
CHIX
14:58:58
341
4256.0000
CHIX
15:00:31
20
4256.0000
CHIX
15:00:31
62
4253.5000
CHIX
15:01:36
274
4253.5000
CHIX
15:01:44
337
4252.5000
CHIX
15:02:07
166
4249.5000
CHIX
15:03:11
92
4249.5000
CHIX
15:03:11
86
4249.5000
CHIX
15:03:11
6
4249.5000
CHIX
15:03:13
29
4252.5000
CHIX
15:05:19
146
4252.0000
CHIX
15:05:23
123
4252.0000
CHIX
15:05:23
35
4252.0000
CHIX
15:05:38
300
4252.5000
CHIX
15:05:38
215
4254.5000
CHIX
15:07:18
314
4253.0000
CHIX
15:07:53
215
4256.0000
CHIX
15:09:11
186
4256.0000
CHIX
15:09:54
75
4256.0000
CHIX
15:09:54
67
4256.0000
CHIX
15:09:54
299
4259.5000
CHIX
15:11:40
27
4259.5000
CHIX
15:11:40
268
4259.0000
CHIX
15:12:05
40
4259.0000
CHIX
15:12:16
6
4259.0000
CHIX
15:12:48
287
4260.0000
CHIX
15:13:23
287
4259.5000
CHIX
15:14:31
300
4259.5000
CHIX
15:15:26
291
4259.5000
CHIX
15:16:55
17
4259.5000
CHIX
15:16:55
317
4264.5000
CHIX
15:17:51
76
4262.5000
CHIX
15:19:20
227
4262.5000
CHIX
15:19:20
17
4262.5000
CHIX
15:19:20
342
4265.0000
CHIX
15:20:35
300
4266.5000
CHIX
15:22:03
348
4269.0000
CHIX
15:23:33
32
4269.0000
CHIX
15:23:33
291
4269.0000
CHIX
15:23:54
150
4267.5000
CHIX
15:24:27
42
4270.5000
CHIX
15:25:00
29
4270.5000
CHIX
15:25:00
215
4270.5000
CHIX
15:25:00
215
4271.0000
CHIX
15:26:35
331
4270.0000
CHIX
15:27:23
344
4271.5000
CHIX
15:28:33
340
4270.5000
CHIX
15:29:52
308
4269.0000
CHIX
15:30:54
282
4266.5000
CHIX
15:31:48
44
4266.5000
CHIX
15:31:48
300
4264.0000
CHIX
15:33:16
307
4262.5000
CHIX
15:34:24
12
4265.0000
CHIX
15:35:58
28
4265.0000
CHIX
15:36:03
133
4266.0000
CHIX
15:36:11
218
4266.0000
CHIX
15:36:30
340
4267.5000
CHIX
15:37:35
16
4270.0000
CHIX
15:38:10
26
4270.0000
CHIX
15:38:10
338
4269.5000
CHIX
15:38:21
25
4267.5000
CHIX
15:39:04
11
4267.5000
CHIX
15:39:04
18
4267.5000
CHIX
15:39:04
271
4267.5000
CHIX
15:39:04
215
4264.0000
CHIX
15:40:47
297
4262.0000
CHIX
15:41:52
28
4262.0000
CHIX
15:41:52
13
4264.0000
CHIX
15:42:34
341
4264.5000
CHIX
15:43:19
61
4264.5000
CHIX
15:44:09
249
4264.5000
CHIX
15:44:09
27
4264.5000
CHIX
15:44:09
200
4266.0000
CHIX
15:45:19
1
4266.0000
CHIX
15:45:19
26
4266.5000
CHIX
15:45:35
245
4266.5000
CHIX
15:45:35
64
4266.5000
CHIX
15:45:35
300
4265.0000
CHIX
15:46:37
39
4265.0000
CHIX
15:46:37
346
4266.0000
CHIX
15:48:33
303
4264.0000
CHIX
15:49:43
100
4263.5000
CHIX
15:50:41
16
4263.5000
CHIX
15:50:41
324
4264.0000
CHIX
15:51:11
267
4263.0000
CHIX
15:52:01
24
4263.0000
CHIX
15:52:01
306
4264.0000
CHIX
15:54:11
343
4264.5000
CHIX
15:54:11
304
4263.5000
CHIX
15:55:51
65
4263.5000
CHIX
15:55:51
211
4263.0000
CHIX
15:56:00
22
4263.0000
CHIX
15:56:00
58
4263.0000
CHIX
15:56:00
8
4262.0000
CHIX
15:57:03
293
4263.0000
CHIX
15:57:12
182
4264.0000
CHIX
15:58:15
104
4264.0000
CHIX
15:58:15
31
4264.0000
CHIX
15:58:15
326
4264.0000
CHIX
15:59:29
1
4265.0000
CHIX
16:00:25
89
4264.5000
CHIX
16:00:28
117
4264.5000
CHIX
16:00:28
106
4264.5000
CHIX
16:00:28
343
4263.5000
CHIX
16:01:05
100
4261.0000
CHIX
16:02:21
50
4261.0000
CHIX
16:02:21
123
4260.0000
CHIX
16:03:01
58
4261.0000
CHIX
16:03:31
21
4261.0000
CHIX
16:03:32
370
4227.5000
LSE
08:06:13
376
4229.5000
LSE
08:06:41
425
4227.0000
LSE
08:06:45
18
4227.5000
LSE
08:06:45
439
4229.0000
LSE
08:06:45
347
4229.0000
LSE
08:07:28
392
4228.5000
LSE
08:07:36
382
4228.0000
LSE
08:07:49
323
4228.0000
LSE
08:08:34
409
4234.5000
LSE
08:10:15
136
4233.5000
LSE
08:10:23
118
4233.5000
LSE
08:10:23
71
4233.5000
LSE
08:10:23
386
4233.5000
LSE
08:10:23
356
4234.5000
LSE
08:11:23
17
4234.5000
LSE
08:11:23
379
4233.5000
LSE
08:11:26
425
4234.0000
LSE
08:11:26
371
4234.5000
LSE
08:11:49
374
4234.5000
LSE
08:11:49
323
4232.5000
LSE
08:12:25
1
4230.5000
LSE
08:13:06
100
4230.5000
LSE
08:13:06
117
4230.5000
LSE
08:13:06
398
4230.5000
LSE
08:13:06
358
4230.5000
LSE
08:13:50
368
4230.0000
LSE
08:13:57
1
4230.5000
LSE
08:14:30
96
4230.5000
LSE
08:14:30
35
4230.5000
LSE
08:14:30
213
4230.5000
LSE
08:14:30
369
4230.5000
LSE
08:14:30
393
4228.5000
LSE
08:14:57
356
4229.5000
LSE
08:15:24
264
4229.0000
LSE
08:15:25
82
4229.0000
LSE
08:15:25
67
4232.0000
LSE
08:15:58
447
4232.0000
LSE
08:16:11
372
4232.0000
LSE
08:16:39
43
4231.5000
LSE
08:16:45
398
4231.5000
LSE
08:16:45
306
4232.5000
LSE
08:17:08
26
4232.5000
LSE
08:17:08
343
4232.0000
LSE
08:17:09
332
4232.0000
LSE
08:17:09
245
4234.5000
LSE
08:17:46
67
4234.5000
LSE
08:17:46
48
4234.5000
LSE
08:17:46
372
4234.5000
LSE
08:17:46
2
4239.5000
LSE
08:18:15
67
4239.5000
LSE
08:18:15
376
4239.5000
LSE
08:18:15
67
4240.0000
LSE
08:18:15
67
4239.5000
LSE
08:18:19
175
4239.5000
LSE
08:18:19
67
4239.5000
LSE
08:18:19
269
4239.5000
LSE
08:18:19
68
4239.5000
LSE
08:18:19
384
4238.5000
LSE
08:18:20
267
4239.0000
LSE
08:18:20
70
4239.0000
LSE
08:18:20
377
4239.0000
LSE
08:18:20
376
4239.0000
LSE
08:18:20
348
4238.0000
LSE
08:18:24
67
4237.0000
LSE
08:19:15
223
4237.0000
LSE
08:19:22
143
4237.0000
LSE
08:19:25
315
4236.5000
LSE
08:19:31
6
4236.5000
LSE
08:19:31
66
4236.5000
LSE
08:19:31
12
4236.5000
LSE
08:19:31
374
4236.5000
LSE
08:19:31
328
4239.0000
LSE
08:20:07
275
4239.5000
LSE
08:20:07
109
4239.5000
LSE
08:20:07
343
4239.5000
LSE
08:20:07
111
4239.0000
LSE
08:20:17
66
4238.5000
LSE
08:20:17
200
4238.5000
LSE
08:20:17
287
4238.5000
LSE
08:20:17
44
4238.5000
LSE
08:20:17
329
4235.5000
LSE
08:20:56
326
4236.0000
LSE
08:21:16
388
4236.5000
LSE
08:22:11
92
4237.0000
LSE
08:22:11
47
4237.0000
LSE
08:22:11
67
4237.0000
LSE
08:22:11
169
4237.0000
LSE
08:22:11
326
4238.0000
LSE
08:22:51
220
4238.0000
LSE
08:23:05
141
4238.0000
LSE
08:23:05
93
4248.0000
LSE
08:25:02
278
4248.0000
LSE
08:25:02
42
4248.0000
LSE
08:25:02
68
4247.5000
LSE
08:25:03
175
4247.0000
LSE
08:25:03
160
4247.0000
LSE
08:25:03
66
4247.0000
LSE
08:25:03
387
4248.0000
LSE
08:25:03
597
4248.0000
LSE
08:25:03
48
4248.0000
LSE
08:25:03
330
4245.5000
LSE
08:25:18
262
4244.5000
LSE
08:25:26
98
4244.5000
LSE
08:25:26
382
4243.5000
LSE
08:25:57
260
4246.5000
LSE
08:27:20
99
4246.5000
LSE
08:27:20
264
4247.0000
LSE
08:27:20
78
4247.0000
LSE
08:27:20
357
4244.0000
LSE
08:27:35
328
4243.5000
LSE
08:28:03
330
4242.0000
LSE
08:28:34
58
4244.5000
LSE
08:29:37
181
4244.5000
LSE
08:29:37
181
4244.5000
LSE
08:29:37
295
4245.0000
LSE
08:29:37
95
4245.0000
LSE
08:29:37
360
4244.5000
LSE
08:30:14
362
4244.5000
LSE
08:30:14
146
4245.0000
LSE
08:30:14
107
4245.0000
LSE
08:30:14
66
4245.0000
LSE
08:30:14
350
4245.0000
LSE
08:30:14
185
4243.0000
LSE
08:31:04
83
4243.0000
LSE
08:31:04
57
4243.0000
LSE
08:31:04
374
4241.5000
LSE
08:33:02
23
4242.5000
LSE
08:33:02
66
4242.5000
LSE
08:33:02
175
4242.5000
LSE
08:33:02
45
4242.5000
LSE
08:33:02
50
4242.5000
LSE
08:33:02
2
4242.5000
LSE
08:33:02
3
4242.0000
LSE
08:33:02
175
4242.0000
LSE
08:33:02
200
4242.0000
LSE
08:33:02
362
4242.5000
LSE
08:33:02
66
4243.0000
LSE
08:33:54
303
4243.0000
LSE
08:33:54
390
4243.5000
LSE
08:33:54
393
4243.0000
LSE
08:34:58
399
4242.5000
LSE
08:35:02
330
4242.0000
LSE
08:35:14
25
4242.0000
LSE
08:35:14
275
4243.5000
LSE
08:35:55
63
4243.5000
LSE
08:35:55
321
4243.0000
LSE
08:35:59
95
4243.5000
LSE
08:36:33
236
4243.5000
LSE
08:36:35
288
4241.5000
LSE
08:37:43
50
4241.5000
LSE
08:37:43
20
4241.5000
LSE
08:37:43
376
4241.0000
LSE
08:37:52
387
4239.5000
LSE
08:38:45
307
4239.0000
LSE
08:38:46
67
4239.0000
LSE
08:38:46
182
4237.0000
LSE
08:39:28
184
4237.0000
LSE
08:39:28
287
4237.0000
LSE
08:39:40
16
4237.0000
LSE
08:39:40
70
4237.0000
LSE
08:39:40
208
4235.0000
LSE
08:40:09
131
4235.0000
LSE
08:40:09
301
4234.5000
LSE
08:40:40
84
4234.5000
LSE
08:40:40
332
4234.5000
LSE
08:41:59
42
4235.5000
LSE
08:42:37
124
4235.5000
LSE
08:42:37
17
4235.5000
LSE
08:42:37
363
4235.5000
LSE
08:42:42
216
4235.5000
LSE
08:42:42
104
4235.0000
LSE
08:43:03
15
4235.0000
LSE
08:43:04
50
4235.0000
LSE
08:43:04
67
4235.0000
LSE
08:43:04
50
4235.0000
LSE
08:43:04
200
4235.0000
LSE
08:43:04
124
4235.0000
LSE
08:43:04
118
4235.0000
LSE
08:43:04
2
4237.0000
LSE
08:44:12
171
4237.0000
LSE
08:44:19
394
4239.0000
LSE
08:45:04
363
4237.5000
LSE
08:45:09
104
4237.0000
LSE
08:45:35
120
4237.0000
LSE
08:45:35
174
4237.0000
LSE
08:45:35
340
4238.0000
LSE
08:46:10
350
4236.5000
LSE
08:46:31
45
4236.5000
LSE
08:46:31
354
4237.5000
LSE
08:47:27
387
4236.5000
LSE
08:48:02
353
4235.0000
LSE
08:48:44
67
4236.0000
LSE
08:49:40
325
4236.0000
LSE
08:49:40
355
4237.0000
LSE
08:50:24
50
4237.5000
LSE
08:51:57
220
4237.5000
LSE
08:51:57
66
4237.5000
LSE
08:51:57
21
4237.5000
LSE
08:51:57
17
4237.5000
LSE
08:51:57
322
4237.5000
LSE
08:51:57
19
4237.5000
LSE
08:51:57
137
4237.0000
LSE
08:52:09
67
4237.0000
LSE
08:52:09
50
4237.0000
LSE
08:52:09
50
4237.0000
LSE
08:52:09
42
4237.0000
LSE
08:52:09
2
4237.5000
LSE
08:53:05
140
4237.5000
LSE
08:53:53
80
4237.5000
LSE
08:53:57
170
4237.5000
LSE
08:53:57
65
4237.0000
LSE
08:54:02
2
4237.0000
LSE
08:54:03
242
4237.0000
LSE
08:54:10
69
4240.0000
LSE
08:55:48
201
4240.0000
LSE
08:55:48
54
4240.0000
LSE
08:55:48
32
4240.0000
LSE
08:55:48
50
4239.5000
LSE
08:55:55
50
4239.5000
LSE
08:55:55
50
4239.5000
LSE
08:55:55
120
4239.5000
LSE
08:55:55
67
4239.5000
LSE
08:55:55
50
4239.5000
LSE
08:55:55
305
4239.5000
LSE
08:55:55
29
4239.5000
LSE
08:55:55
27
4239.5000
LSE
08:55:55
7
4239.5000
LSE
08:55:55
160
4239.5000
LSE
08:56:58
200
4239.5000
LSE
08:56:58
67
4237.5000
LSE
08:57:04
192
4237.5000
LSE
08:57:04
50
4237.5000
LSE
08:57:04
50
4237.5000
LSE
08:57:04
27
4237.5000
LSE
08:57:04
52
4234.5000
LSE
08:57:50
280
4234.5000
LSE
08:57:50
50
4234.5000
LSE
08:57:50
212
4231.5000
LSE
08:58:18
50
4231.5000
LSE
08:58:18
50
4231.5000
LSE
08:58:18
67
4231.5000
LSE
08:58:18
330
4235.0000
LSE
09:00:21
40
4235.0000
LSE
09:00:33
336
4235.0000
LSE
09:00:33
431
4237.0000
LSE
09:02:03
181
4236.5000
LSE
09:02:11
50
4236.5000
LSE
09:02:11
66
4236.5000
LSE
09:02:11
50
4236.5000
LSE
09:02:11
60
4236.5000
LSE
09:02:11
108
4236.5000
LSE
09:02:11
262
4236.5000
LSE
09:02:11
327
4235.5000
LSE
09:02:30
347
4237.0000
LSE
09:03:20
45
4236.0000
LSE
09:03:53
50
4236.0000
LSE
09:03:53
50
4236.0000
LSE
09:03:53
175
4236.0000
LSE
09:03:53
149
4236.0000
LSE
09:05:12
208
4236.0000
LSE
09:05:12
90
4235.5000
LSE
09:05:37
165
4235.5000
LSE
09:05:37
44
4235.5000
LSE
09:05:51
304
4235.5000
LSE
09:05:51
89
4235.5000
LSE
09:05:51
195
4233.0000
LSE
09:06:45
50
4233.5000
LSE
09:07:06
50
4233.5000
LSE
09:07:06
66
4233.5000
LSE
09:07:06
338
4234.0000
LSE
09:07:06
67
4232.5000
LSE
09:07:44
50
4232.5000
LSE
09:07:44
50
4232.5000
LSE
09:07:44
50
4232.5000
LSE
09:07:44
78
4232.5000
LSE
09:07:44
45
4232.5000
LSE
09:07:44
348
4233.5000
LSE
09:07:44
50
4233.0000
LSE
09:08:25
50
4233.0000
LSE
09:08:25
50
4233.0000
LSE
09:08:25
67
4233.0000
LSE
09:08:25
421
4234.0000
LSE
09:09:22
171
4234.0000
LSE
09:09:22
353
4234.0000
LSE
09:09:45
13
4234.0000
LSE
09:09:45
67
4233.5000
LSE
09:09:57
50
4233.5000
LSE
09:09:57
28
4233.5000
LSE
09:09:57
218
4233.5000
LSE
09:09:57
90
4233.5000
LSE
09:09:57
349
4233.0000
LSE
09:10:02
50
4231.0000
LSE
09:10:42
67
4230.5000
LSE
09:10:42
50
4230.5000
LSE
09:10:42
45
4231.0000
LSE
09:10:42
50
4231.0000
LSE
09:10:42
67
4231.0000
LSE
09:10:42
50
4231.0000
LSE
09:10:42
161
4229.0000
LSE
09:11:56
2
4229.0000
LSE
09:12:23
270
4229.0000
LSE
09:12:37
121
4229.0000
LSE
09:12:37
234
4229.0000
LSE
09:12:37
39
4226.5000
LSE
09:13:20
304
4226.5000
LSE
09:13:20
329
4226.0000
LSE
09:14:32
351
4225.5000
LSE
09:15:46
392
4225.0000
LSE
09:16:27
335
4223.0000
LSE
09:17:06
18
4223.5000
LSE
09:18:00
327
4223.5000
LSE
09:18:00
2
4223.5000
LSE
09:18:00
16
4223.5000
LSE
09:18:00
2
4226.0000
LSE
09:19:57
40
4225.5000
LSE
09:20:01
300
4225.5000
LSE
09:20:01
165
4226.0000
LSE
09:20:01
158
4226.0000
LSE
09:20:01
27
4226.0000
LSE
09:20:01
375
4225.5000
LSE
09:21:03
354
4225.5000
LSE
09:22:12
653
4232.5000
LSE
09:23:48
271
4231.5000
LSE
09:23:57
172
4231.5000
LSE
09:23:57
66
4231.0000
LSE
09:25:09
342
4231.0000
LSE
09:25:09
358
4231.5000
LSE
09:26:26
479
4230.5000
LSE
09:27:58
325
4229.5000
LSE
09:28:00
418
4229.5000
LSE
09:28:00
29
4231.5000
LSE
09:29:09
304
4231.5000
LSE
09:29:09
354
4232.0000
LSE
09:29:09
349
4232.5000
LSE
09:29:52
101
4234.0000
LSE
09:30:24
66
4234.0000
LSE
09:30:24
192
4233.5000
LSE
09:30:24
363
4234.0000
LSE
09:30:24
50
4236.5000
LSE
09:31:32
209
4236.5000
LSE
09:31:32
45
4236.5000
LSE
09:31:32
2
4236.5000
LSE
09:31:32
50
4236.5000
LSE
09:31:32
33
4236.5000
LSE
09:31:32
378
4236.5000
LSE
09:31:32
353
4236.5000
LSE
09:32:22
380
4238.5000
LSE
09:32:22
356
4237.0000
LSE
09:33:10
116
4241.5000
LSE
09:35:26
280
4241.0000
LSE
09:35:26
139
4241.0000
LSE
09:35:26
217
4241.0000
LSE
09:35:26
164
4243.5000
LSE
09:36:28
321
4244.0000
LSE
09:36:28
373
4247.0000
LSE
09:37:18
23
4247.0000
LSE
09:37:18
109
4247.0000
LSE
09:37:18
216
4247.0000
LSE
09:37:18
15
4245.5000
LSE
09:37:55
220
4247.5000
LSE
09:39:38
149
4247.5000
LSE
09:39:38
138
4247.5000
LSE
09:39:38
221
4247.5000
LSE
09:39:38
351
4247.5000
LSE
09:40:00
236
4247.0000
LSE
09:40:23
116
4247.0000
LSE
09:40:23
329
4244.5000
LSE
09:40:34
394
4243.5000
LSE
09:41:04
53
4242.5000
LSE
09:41:54
112
4242.5000
LSE
09:41:54
206
4242.5000
LSE
09:42:01
371
4242.5000
LSE
09:42:52
216
4238.0000
LSE
09:43:56
171
4238.0000
LSE
09:43:56
179
4239.5000
LSE
09:44:58
213
4239.5000
LSE
09:44:58
318
4241.5000
LSE
09:46:42
70
4241.5000
LSE
09:46:42
313
4243.0000
LSE
09:47:04
257
4243.5000
LSE
09:47:04
14
4243.5000
LSE
09:47:04
76
4243.5000
LSE
09:47:04
1
4242.5000
LSE
09:47:08
122
4243.0000
LSE
09:47:08
23
4242.0000
LSE
09:47:26
106
4242.0000
LSE
09:47:26
231
4242.0000
LSE
09:47:26
366
4243.5000
LSE
09:47:26
360
4240.5000
LSE
09:47:51
320
4238.0000
LSE
09:48:29
347
4238.5000
LSE
09:49:08
38
4239.5000
LSE
09:50:47
351
4239.5000
LSE
09:50:50
328
4239.5000
LSE
09:50:50
324
4240.5000
LSE
09:53:11
332
4239.0000
LSE
09:53:20
68
4240.5000
LSE
09:54:50
132
4240.5000
LSE
09:54:50
200
4240.5000
LSE
09:54:50
50
4240.5000
LSE
09:54:50
344
4241.0000
LSE
09:54:50
256
4240.5000
LSE
09:55:10
84
4240.5000
LSE
09:55:10
8
4240.5000
LSE
09:55:10
48
4240.0000
LSE
09:56:38
50
4240.0000
LSE
09:56:38
240
4240.0000
LSE
09:56:38
352
4240.0000
LSE
09:56:38
21
4240.0000
LSE
09:56:38
347
4238.0000
LSE
09:57:38
89
4236.0000
LSE
09:58:32
302
4236.0000
LSE
09:58:32
229
4235.5000
LSE
09:59:32
100
4235.5000
LSE
09:59:32
250
4236.5000
LSE
10:00:13
129
4236.5000
LSE
10:00:13
356
4235.0000
LSE
10:01:00
233
4235.0000
LSE
10:01:33
147
4235.0000
LSE
10:01:33
373
4234.5000
LSE
10:02:22
276
4234.0000
LSE
10:04:21
363
4234.5000
LSE
10:04:21
373
4235.0000
LSE
10:04:21
362
4235.0000
LSE
10:06:12
124
4234.5000
LSE
10:07:07
240
4234.5000
LSE
10:07:07
367
4235.5000
LSE
10:07:07
350
4236.5000
LSE
10:08:07
341
4235.5000
LSE
10:09:55
9
4237.5000
LSE
10:12:14
50
4237.5000
LSE
10:12:14
50
4237.5000
LSE
10:12:14
50
4237.5000
LSE
10:12:14
50
4237.5000
LSE
10:12:14
183
4237.5000
LSE
10:12:14
505
4238.0000
LSE
10:12:14
4
4240.0000
LSE
10:13:35
50
4240.0000
LSE
10:13:35
135
4240.0000
LSE
10:13:35
50
4240.0000
LSE
10:13:35
83
4240.0000
LSE
10:13:35
369
4240.0000
LSE
10:13:35
391
4240.0000
LSE
10:13:35
54
4241.5000
LSE
10:14:12
303
4241.5000
LSE
10:14:12
352
4241.5000
LSE
10:14:12
18
4240.0000
LSE
10:14:36
50
4240.0000
LSE
10:14:36
50
4240.0000
LSE
10:14:36
185
4240.0000
LSE
10:14:36
91
4240.0000
LSE
10:14:36
397
4244.5000
LSE
10:15:20
230
4247.5000
LSE
10:16:55
50
4247.0000
LSE
10:16:55
50
4247.0000
LSE
10:16:55
373
4247.5000
LSE
10:16:55
344
4246.5000
LSE
10:16:58
319
4244.5000
LSE
10:18:15
337
4244.0000
LSE
10:18:31
386
4244.5000
LSE
10:19:31
248
4245.5000
LSE
10:20:00
88
4245.5000
LSE
10:20:00
50
4248.5000
LSE
10:20:55
181
4248.5000
LSE
10:20:55
50
4248.5000
LSE
10:20:55
50
4248.5000
LSE
10:20:55
386
4248.5000
LSE
10:20:55
329
4248.0000
LSE
10:21:00
391
4247.5000
LSE
10:22:40
50
4249.5000
LSE
10:23:12
126
4249.5000
LSE
10:23:12
50
4249.5000
LSE
10:23:12
50
4249.5000
LSE
10:23:12
13
4249.5000
LSE
10:23:12
50
4249.5000
LSE
10:23:12
324
4249.5000
LSE
10:23:12
81
4247.5000
LSE
10:23:57
248
4247.5000
LSE
10:23:57
347
4247.5000
LSE
10:25:03
16
4249.5000
LSE
10:26:21
191
4249.5000
LSE
10:26:21
175
4249.5000
LSE
10:26:21
345
4250.0000
LSE
10:26:21
95
4248.5000
LSE
10:26:22
281
4248.5000
LSE
10:26:22
40
4245.5000
LSE
10:28:10
346
4245.5000
LSE
10:28:10
282
4246.0000
LSE
10:29:23
221
4246.0000
LSE
10:29:23
27
4246.0000
LSE
10:29:23
99
4246.0000
LSE
10:29:23
338
4244.5000
LSE
10:30:32
201
4243.5000
LSE
10:31:02
156
4243.5000
LSE
10:31:02
133
4244.0000
LSE
10:31:35
99
4244.0000
LSE
10:31:35
80
4244.0000
LSE
10:31:35
30
4244.0000
LSE
10:31:35
96
4243.0000
LSE
10:31:53
230
4243.0000
LSE
10:31:53
295
4240.5000
LSE
10:33:02
50
4240.5000
LSE
10:33:02
370
4240.5000
LSE
10:33:02
323
4240.0000
LSE
10:34:18
90
4239.5000
LSE
10:34:39
264
4239.5000
LSE
10:34:39
26
4239.5000
LSE
10:34:39
59
4239.0000
LSE
10:34:43
230
4239.0000
LSE
10:34:43
370
4241.0000
LSE
10:35:37
361
4239.0000
LSE
10:36:02
44
4242.0000
LSE
10:37:19
291
4242.0000
LSE
10:37:27
173
4243.0000
LSE
10:38:22
183
4243.0000
LSE
10:38:22
230
4242.0000
LSE
10:39:06
96
4242.0000
LSE
10:39:14
6
4242.0000
LSE
10:39:19
329
4241.5000
LSE
10:39:22
46
4240.0000
LSE
10:41:05
71
4240.0000
LSE
10:41:05
266
4240.0000
LSE
10:41:05
352
4238.0000
LSE
10:41:33
263
4241.5000
LSE
10:45:12
325
4241.5000
LSE
10:45:12
340
4244.5000
LSE
10:45:53
46
4244.5000
LSE
10:45:53
525
4245.0000
LSE
10:45:53
84
4244.0000
LSE
10:45:58
311
4244.0000
LSE
10:45:58
29
4244.5000
LSE
10:47:40
184
4244.5000
LSE
10:47:40
50
4244.5000
LSE
10:47:40
50
4244.5000
LSE
10:47:40
50
4244.5000
LSE
10:47:40
117
4244.5000
LSE
10:47:40
209
4244.5000
LSE
10:47:40
121
4242.5000
LSE
10:48:30
258
4242.5000
LSE
10:48:33
50
4246.0000
LSE
10:50:30
230
4246.0000
LSE
10:50:30
29
4246.0000
LSE
10:50:30
188
4246.0000
LSE
10:50:30
2
4246.0000
LSE
10:50:30
124
4246.0000
LSE
10:50:30
342
4246.5000
LSE
10:51:09
55
4244.5000
LSE
10:52:34
50
4244.5000
LSE
10:52:34
50
4244.5000
LSE
10:52:34
50
4244.5000
LSE
10:52:34
50
4244.5000
LSE
10:52:34
70
4244.5000
LSE
10:52:34
50
4244.5000
LSE
10:52:34
386
4245.5000
LSE
10:52:34
392
4246.0000
LSE
10:54:55
635
4247.5000
LSE
10:56:37
37
4249.0000
LSE
10:57:43
489
4249.0000
LSE
10:58:09
574
4250.0000
LSE
10:59:10
123
4249.5000
LSE
10:59:23
484
4251.5000
LSE
11:00:30
74
4251.0000
LSE
11:00:45
302
4251.0000
LSE
11:00:45
2
4251.5000
LSE
11:00:45
332
4251.5000
LSE
11:00:45
6
4254.0000
LSE
11:02:40
50
4254.0000
LSE
11:02:40
226
4254.0000
LSE
11:02:40
50
4254.0000
LSE
11:02:40
254
4254.0000
LSE
11:02:40
50
4254.0000
LSE
11:02:40
50
4253.5000
LSE
11:02:40
418
4254.0000
LSE
11:02:40
23
4254.0000
LSE
11:02:40
197
4256.5000
LSE
11:05:03
158
4256.5000
LSE
11:05:03
613
4258.5000
LSE
11:06:35
459
4258.0000
LSE
11:06:36
389
4257.5000
LSE
11:06:56
367
4258.0000
LSE
11:08:28
472
4259.0000
LSE
11:10:03
365
4259.0000
LSE
11:10:03
385
4258.5000
LSE
11:10:04
141
4258.5000
LSE
11:10:27
183
4258.5000
LSE
11:10:27
87
4258.0000
LSE
11:12:32
306
4258.0000
LSE
11:12:32
280
4257.5000
LSE
11:12:47
50
4257.5000
LSE
11:12:47
328
4257.5000
LSE
11:12:47
12
4257.5000
LSE
11:12:47
228
4257.5000
LSE
11:13:47
92
4257.5000
LSE
11:13:47
376
4256.5000
LSE
11:15:00
247
4255.5000
LSE
11:15:35
83
4255.5000
LSE
11:15:35
9
4255.5000
LSE
11:15:35
337
4255.0000
LSE
11:17:06
105
4253.0000
LSE
11:18:04
240
4253.0000
LSE
11:18:04
50
4255.0000
LSE
11:20:11
50
4255.0000
LSE
11:20:11
193
4255.0000
LSE
11:20:11
50
4255.0000
LSE
11:20:11
329
4255.5000
LSE
11:20:11
243
4255.5000
LSE
11:22:11
153
4255.5000
LSE
11:22:11
398
4255.0000
LSE
11:22:15
347
4257.0000
LSE
11:25:20
334
4257.0000
LSE
11:25:59
383
4256.0000
LSE
11:26:09
324
4256.0000
LSE
11:26:27
240
4255.5000
LSE
11:28:03
118
4255.5000
LSE
11:28:03
329
4256.5000
LSE
11:29:28
122
4258.0000
LSE
11:30:59
247
4258.0000
LSE
11:30:59
50
4257.5000
LSE
11:31:19
50
4257.5000
LSE
11:31:19
176
4257.5000
LSE
11:31:19
50
4257.5000
LSE
11:31:19
353
4257.5000
LSE
11:31:19
387
4258.0000
LSE
11:32:44
234
4257.5000
LSE
11:35:27
2
4257.5000
LSE
11:35:49
50
4258.0000
LSE
11:36:42
29
4258.0000
LSE
11:36:42
270
4258.0000
LSE
11:36:42
328
4258.0000
LSE
11:36:42
392
4258.5000
LSE
11:40:02
333
4258.0000
LSE
11:42:03
418
4258.5000
LSE
11:42:03
367
4259.5000
LSE
11:42:03
357
4257.5000
LSE
11:43:27
48
4257.5000
LSE
11:43:48
339
4257.5000
LSE
11:43:48
334
4254.5000
LSE
11:44:46
211
4254.5000
LSE
11:46:19
116
4254.5000
LSE
11:46:19
7
4253.5000
LSE
11:46:42
50
4253.5000
LSE
11:46:42
50
4253.5000
LSE
11:46:42
203
4253.5000
LSE
11:46:42
50
4253.5000
LSE
11:46:42
396
4252.5000
LSE
11:47:56
43
4254.0000
LSE
11:50:19
50
4254.0000
LSE
11:50:19
302
4254.0000
LSE
11:50:19
388
4254.0000
LSE
11:50:19
137
4251.0000
LSE
11:51:09
92
4251.0000
LSE
11:51:09
143
4251.0000
LSE
11:51:22
335
4248.5000
LSE
11:52:01
277
4248.5000
LSE
11:53:40
94
4248.5000
LSE
11:53:40
40
4248.5000
LSE
11:54:30
331
4248.5000
LSE
11:54:38
72
4247.0000
LSE
11:55:20
301
4247.0000
LSE
11:55:20
343
4246.0000
LSE
11:56:13
94
4244.0000
LSE
11:56:52
36
4244.0000
LSE
11:57:03
256
4244.0000
LSE
11:57:03
320
4239.0000
LSE
11:57:53
385
4239.5000
LSE
11:59:25
7
4239.5000
LSE
11:59:40
333
4239.5000
LSE
11:59:40
95
4236.5000
LSE
12:00:22
299
4236.5000
LSE
12:00:22
33
4236.0000
LSE
12:01:30
121
4236.0000
LSE
12:01:31
199
4236.0000
LSE
12:01:31
60
4234.5000
LSE
12:02:19
262
4234.5000
LSE
12:02:19
369
4238.0000
LSE
12:03:47
367
4239.0000
LSE
12:03:47
93
4238.0000
LSE
12:05:02
98
4238.0000
LSE
12:05:02
159
4238.0000
LSE
12:05:02
96
4239.0000
LSE
12:06:11
94
4239.0000
LSE
12:06:22
193
4239.0000
LSE
12:06:24
383
4238.5000
LSE
12:06:56
380
4237.5000
LSE
12:08:56
350
4237.0000
LSE
12:09:21
375
4238.5000
LSE
12:10:51
46
4239.5000
LSE
12:12:18
303
4239.5000
LSE
12:12:18
177
4240.0000
LSE
12:12:18
78
4240.0000
LSE
12:12:18
53
4240.0000
LSE
12:12:18
22
4240.0000
LSE
12:12:18
380
4240.0000
LSE
12:13:31
250
4238.0000
LSE
12:14:19
50
4238.0000
LSE
12:14:19
25
4238.0000
LSE
12:14:19
17
4241.5000
LSE
12:16:04
327
4241.5000
LSE
12:16:04
380
4240.0000
LSE
12:17:05
2
4240.0000
LSE
12:17:05
303
4239.5000
LSE
12:17:52
70
4239.5000
LSE
12:18:03
370
4240.0000
LSE
12:20:03
337
4243.0000
LSE
12:21:26
379
4243.0000
LSE
12:21:26
187
4241.5000
LSE
12:21:47
210
4241.5000
LSE
12:21:47
336
4240.5000
LSE
12:23:41
365
4242.5000
LSE
12:25:27
364
4243.0000
LSE
12:25:27
2
4243.0000
LSE
12:27:40
95
4243.0000
LSE
12:27:40
416
4246.5000
LSE
12:30:17
121
4246.0000
LSE
12:31:21
77
4246.0000
LSE
12:31:21
320
4246.0000
LSE
12:31:21
50
4247.0000
LSE
12:31:33
50
4247.0000
LSE
12:31:33
50
4247.0000
LSE
12:31:33
50
4247.0000
LSE
12:31:33
166
4247.0000
LSE
12:31:33
455
4246.0000
LSE
12:33:27
345
4246.5000
LSE
12:33:27
71
4246.5000
LSE
12:34:10
50
4246.5000
LSE
12:34:10
220
4246.5000
LSE
12:34:10
386
4246.5000
LSE
12:34:10
16
4248.0000
LSE
12:37:29
315
4248.0000
LSE
12:37:29
70
4248.0000
LSE
12:37:29
58
4247.5000
LSE
12:38:14
302
4247.5000
LSE
12:38:14
245
4248.0000
LSE
12:38:14
92
4248.0000
LSE
12:38:14
374
4246.5000
LSE
12:39:26
298
4246.0000
LSE
12:40:39
30
4246.0000
LSE
12:40:39
50
4246.5000
LSE
12:42:16
42
4246.5000
LSE
12:42:16
50
4246.5000
LSE
12:42:16
210
4246.5000
LSE
12:42:16
345
4246.5000
LSE
12:42:16
361
4246.5000
LSE
12:44:03
374
4247.0000
LSE
12:44:03
153
4247.0000
LSE
12:45:16
196
4247.0000
LSE
12:45:16
307
4248.5000
LSE
12:46:48
38
4248.5000
LSE
12:46:48
350
4248.0000
LSE
12:46:56
353
4246.5000
LSE
12:48:43
336
4247.0000
LSE
12:49:08
363
4245.0000
LSE
12:50:48
31
4244.0000
LSE
12:52:43
339
4244.0000
LSE
12:52:43
299
4244.0000
LSE
12:53:41
50
4244.0000
LSE
12:53:41
352
4245.0000
LSE
12:53:41
341
4244.0000
LSE
12:54:14
238
4244.5000
LSE
12:55:27
142
4244.5000
LSE
12:55:27
325
4248.0000
LSE
12:56:16
374
4247.5000
LSE
12:57:55
148
4246.5000
LSE
12:58:54
146
4246.5000
LSE
12:58:54
45
4246.5000
LSE
12:58:54
48
4246.5000
LSE
12:58:56
337
4246.5000
LSE
13:01:07
392
4248.5000
LSE
13:01:22
126
4250.5000
LSE
13:02:41
216
4250.5000
LSE
13:02:41
15
4250.5000
LSE
13:03:25
60
4250.5000
LSE
13:03:25
150
4250.5000
LSE
13:03:30
94
4250.5000
LSE
13:03:30
360
4252.5000
LSE
13:05:12
369
4252.0000
LSE
13:05:13
50
4253.0000
LSE
13:07:10
50
4253.0000
LSE
13:07:10
50
4253.0000
LSE
13:07:10
332
4253.0000
LSE
13:07:10
364
4253.0000
LSE
13:08:57
382
4252.5000
LSE
13:09:20
377
4253.5000
LSE
13:12:20
330
4253.0000
LSE
13:12:33
311
4255.0000
LSE
13:16:05
74
4255.0000
LSE
13:16:05
354
4255.0000
LSE
13:16:05
380
4254.5000
LSE
13:16:25
396
4255.5000
LSE
13:17:10
50
4254.5000
LSE
13:18:01
346
4255.0000
LSE
13:18:01
335
4256.0000
LSE
13:18:48
60
4256.0000
LSE
13:18:48
276
4256.0000
LSE
13:21:44
119
4256.0000
LSE
13:21:44
92
4257.0000
LSE
13:21:44
175
4257.0000
LSE
13:21:44
50
4257.0000
LSE
13:21:44
50
4257.0000
LSE
13:21:44
50
4257.0000
LSE
13:21:44
494
4258.0000
LSE
13:21:44
12
4256.5000
LSE
13:25:52
482
4257.0000
LSE
13:25:52
722
4258.0000
LSE
13:25:52
232
4257.0000
LSE
13:27:06
93
4257.0000
LSE
13:27:06
125
4260.0000
LSE
13:29:17
440
4260.5000
LSE
13:29:17
345
4260.0000
LSE
13:29:37
344
4260.0000
LSE
13:29:37
365
4259.0000
LSE
13:30:01
155
4248.0000
LSE
13:30:07
175
4248.0000
LSE
13:30:07
387
4241.5000
LSE
13:30:41
342
4235.0000
LSE
13:30:46
388
4238.5000
LSE
13:31:49
398
4238.5000
LSE
13:31:49
165
4237.0000
LSE
13:32:39
2
4237.0000
LSE
13:32:39
172
4237.0000
LSE
13:32:39
370
4241.0000
LSE
13:33:17
249
4234.0000
LSE
13:33:59
96
4234.0000
LSE
13:33:59
333
4242.0000
LSE
13:35:06
57
4240.5000
LSE
13:35:19
50
4240.5000
LSE
13:35:19
50
4240.5000
LSE
13:35:19
35
4240.5000
LSE
13:35:19
106
4240.5000
LSE
13:35:19
50
4240.5000
LSE
13:35:19
50
4240.5000
LSE
13:35:19
344
4240.5000
LSE
13:36:07
347
4244.5000
LSE
13:37:06
323
4242.0000
LSE
13:37:25
356
4240.5000
LSE
13:38:35
178
4243.0000
LSE
13:39:34
210
4243.0000
LSE
13:39:34
395
4242.0000
LSE
13:40:03
269
4238.0000
LSE
13:40:40
92
4238.0000
LSE
13:40:41
391
4242.5000
LSE
13:42:05
187
4243.5000
LSE
13:43:17
211
4243.5000
LSE
13:43:17
351
4244.0000
LSE
13:43:58
345
4251.5000
LSE
13:45:10
9
4251.0000
LSE
13:45:12
332
4251.0000
LSE
13:45:12
100
4250.5000
LSE
13:46:46
148
4250.0000
LSE
13:46:46
34
4250.5000
LSE
13:46:46
85
4250.5000
LSE
13:46:46
354
4250.5000
LSE
13:46:46
370
4250.5000
LSE
13:47:51
22
4250.5000
LSE
13:47:51
148
4248.5000
LSE
13:48:34
178
4248.5000
LSE
13:48:34
26
4246.5000
LSE
13:48:57
350
4246.5000
LSE
13:48:57
321
4244.5000
LSE
13:49:56
60
4244.5000
LSE
13:49:56
91
4244.5000
LSE
13:51:12
107
4244.5000
LSE
13:51:12
50
4244.5000
LSE
13:51:12
50
4244.5000
LSE
13:51:12
50
4244.5000
LSE
13:51:12
394
4244.5000
LSE
13:51:12
50
4244.5000
LSE
13:52:13
386
4245.5000
LSE
13:53:16
129
4245.5000
LSE
13:53:25
205
4245.5000
LSE
13:53:30
175
4245.5000
LSE
13:53:49
126
4245.5000
LSE
13:53:54
25
4245.5000
LSE
13:53:54
95
4245.0000
LSE
13:53:55
291
4245.0000
LSE
13:53:55
284
4247.0000
LSE
13:54:50
50
4247.0000
LSE
13:54:50
353
4247.0000
LSE
13:54:50
120
4243.0000
LSE
13:55:37
259
4243.0000
LSE
13:55:37
42
4240.5000
LSE
13:56:30
2
4240.5000
LSE
13:56:31
253
4240.5000
LSE
13:56:34
94
4240.5000
LSE
13:56:34
336
4242.5000
LSE
13:58:21
294
4244.0000
LSE
13:58:42
94
4244.0000
LSE
13:58:42
77
4243.0000
LSE
13:59:10
388
4243.5000
LSE
13:59:33
243
4245.5000
LSE
14:00:19
89
4245.5000
LSE
14:00:19
396
4246.0000
LSE
14:02:00
388
4247.0000
LSE
14:02:00
282
4246.0000
LSE
14:02:31
62
4246.0000
LSE
14:02:31
164
4250.5000
LSE
14:03:58
50
4250.5000
LSE
14:03:58
67
4250.5000
LSE
14:03:58
50
4250.5000
LSE
14:03:58
50
4250.0000
LSE
14:03:58
18
4250.0000
LSE
14:03:58
325
4250.0000
LSE
14:03:58
343
4249.5000
LSE
14:03:59
352
4248.5000
LSE
14:04:30
57
4249.5000
LSE
14:05:07
84
4249.5000
LSE
14:05:07
66
4249.5000
LSE
14:05:07
50
4249.5000
LSE
14:05:07
50
4249.5000
LSE
14:05:07
50
4249.5000
LSE
14:05:07
244
4248.5000
LSE
14:05:22
50
4248.5000
LSE
14:05:22
66
4248.5000
LSE
14:05:22
393
4246.5000
LSE
14:07:23
397
4247.0000
LSE
14:08:01
259
4246.5000
LSE
14:08:09
61
4246.5000
LSE
14:08:09
363
4247.5000
LSE
14:09:14
329
4247.5000
LSE
14:10:01
82
4247.0000
LSE
14:10:05
308
4247.0000
LSE
14:10:05
112
4247.0000
LSE
14:10:38
215
4247.0000
LSE
14:10:53
328
4247.0000
LSE
14:11:47
70
4247.0000
LSE
14:11:47
379
4249.0000
LSE
14:12:58
100
4248.5000
LSE
14:13:26
287
4248.5000
LSE
14:13:27
154
4248.5000
LSE
14:15:19
310
4248.5000
LSE
14:15:19
276
4248.0000
LSE
14:15:37
135
4248.0000
LSE
14:15:37
74
4248.0000
LSE
14:15:49
202
4248.0000
LSE
14:15:49
64
4248.0000
LSE
14:15:49
100
4247.5000
LSE
14:16:03
100
4247.5000
LSE
14:16:03
164
4247.5000
LSE
14:16:04
133
4245.5000
LSE
14:17:12
265
4245.5000
LSE
14:17:12
151
4245.5000
LSE
14:18:21
105
4245.5000
LSE
14:18:21
84
4245.5000
LSE
14:18:21
40
4245.0000
LSE
14:18:38
390
4245.5000
LSE
14:19:44
133
4245.5000
LSE
14:19:45
58
4245.5000
LSE
14:19:45
67
4245.5000
LSE
14:19:45
50
4245.5000
LSE
14:19:45
50
4245.5000
LSE
14:19:45
372
4244.0000
LSE
14:20:41
274
4243.0000
LSE
14:20:50
53
4243.0000
LSE
14:20:50
68
4244.5000
LSE
14:22:17
57
4244.5000
LSE
14:22:17
58
4244.5000
LSE
14:22:18
185
4244.5000
LSE
14:22:18
106
4244.5000
LSE
14:22:30
50
4244.5000
LSE
14:22:30
50
4244.5000
LSE
14:22:30
66
4244.5000
LSE
14:22:30
58
4244.5000
LSE
14:22:30
47
4244.5000
LSE
14:22:30
345
4246.0000
LSE
14:23:33
22
4245.5000
LSE
14:23:48
304
4245.5000
LSE
14:23:55
384
4245.0000
LSE
14:25:35
141
4246.0000
LSE
14:25:50
238
4246.0000
LSE
14:25:50
162
4250.0000
LSE
14:27:14
58
4250.0000
LSE
14:27:14
50
4250.0000
LSE
14:27:14
50
4250.0000
LSE
14:27:14
67
4250.0000
LSE
14:27:14
393
4249.5000
LSE
14:27:29
335
4249.5000
LSE
14:27:29
145
4248.5000
LSE
14:27:30
171
4248.5000
LSE
14:27:30
50
4248.5000
LSE
14:27:30
4
4248.5000
LSE
14:27:30
154
4249.0000
LSE
14:28:25
50
4249.0000
LSE
14:28:25
66
4249.0000
LSE
14:28:25
50
4249.0000
LSE
14:28:25
372
4249.0000
LSE
14:28:25
361
4248.5000
LSE
14:28:32
30
4248.5000
LSE
14:28:32
334
4246.5000
LSE
14:29:08
184
4246.5000
LSE
14:30:01
77
4246.5000
LSE
14:30:01
26
4246.5000
LSE
14:30:01
307
4249.5000
LSE
14:30:26
39
4249.5000
LSE
14:30:26
30
4249.5000
LSE
14:30:26
152
4248.5000
LSE
14:30:31
238
4248.5000
LSE
14:30:31
2
4248.0000
LSE
14:30:37
357
4248.0000
LSE
14:30:45
34
4248.0000
LSE
14:30:45
433
4247.0000
LSE
14:31:12
137
4246.0000
LSE
14:31:15
105
4246.0000
LSE
14:31:15
137
4246.0000
LSE
14:31:15
222
4246.0000
LSE
14:31:44
106
4246.0000
LSE
14:31:44
45
4245.0000
LSE
14:31:50
13
4245.0000
LSE
14:31:50
384
4245.5000
LSE
14:31:50
100
4245.0000
LSE
14:31:53
100
4245.0000
LSE
14:31:53
9
4245.0000
LSE
14:31:57
260
4245.0000
LSE
14:31:57
50
4245.0000
LSE
14:31:57
67
4245.0000
LSE
14:31:57
38
4245.0000
LSE
14:31:57
81
4245.0000
LSE
14:31:57
34
4244.0000
LSE
14:32:45
199
4244.0000
LSE
14:33:05
143
4244.0000
LSE
14:33:05
75
4244.0000
LSE
14:33:05
196
4244.0000
LSE
14:33:05
9
4244.0000
LSE
14:33:05
2
4244.0000
LSE
14:33:05
29
4244.0000
LSE
14:33:05
26
4243.5000
LSE
14:33:13
60
4243.5000
LSE
14:33:13
66
4242.5000
LSE
14:33:14
50
4242.5000
LSE
14:33:14
50
4242.5000
LSE
14:33:14
280
4243.5000
LSE
14:33:14
26
4242.0000
LSE
14:33:15
300
4242.0000
LSE
14:33:15
339
4240.5000
LSE
14:33:19
299
4240.5000
LSE
14:33:40
55
4240.5000
LSE
14:33:40
32
4240.5000
LSE
14:33:40
253
4241.0000
LSE
14:34:50
142
4241.0000
LSE
14:34:50
341
4242.5000
LSE
14:35:11
288
4242.5000
LSE
14:35:11
38
4242.5000
LSE
14:35:11
162
4253.0000
LSE
14:36:21
171
4253.0000
LSE
14:36:21
283
4253.5000
LSE
14:36:21
45
4253.5000
LSE
14:36:21
232
4253.5000
LSE
14:36:21
145
4253.5000
LSE
14:36:21
50
4253.5000
LSE
14:36:44
175
4253.5000
LSE
14:36:44
285
4253.5000
LSE
14:36:52
107
4253.5000
LSE
14:36:52
66
4253.0000
LSE
14:36:56
282
4253.0000
LSE
14:36:56
380
4252.5000
LSE
14:36:57
347
4251.5000
LSE
14:36:59
8
4251.5000
LSE
14:37:00
361
4252.5000
LSE
14:37:31
343
4252.0000
LSE
14:37:34
304
4251.0000
LSE
14:37:53
43
4251.0000
LSE
14:37:54
76
4252.5000
LSE
14:39:01
363
4252.5000
LSE
14:39:01
58
4257.5000
LSE
14:39:37
175
4257.5000
LSE
14:39:37
50
4257.5000
LSE
14:39:37
50
4257.5000
LSE
14:39:37
319
4257.0000
LSE
14:39:44
461
4257.0000
LSE
14:39:44
385
4256.5000
LSE
14:40:07
70
4260.5000
LSE
14:41:01
249
4260.5000
LSE
14:41:01
70
4260.5000
LSE
14:41:01
144
4261.0000
LSE
14:41:01
144
4261.0000
LSE
14:41:01
38
4261.0000
LSE
14:41:01
175
4262.0000
LSE
14:41:01
151
4262.0000
LSE
14:41:01
341
4261.0000
LSE
14:41:20
59
4260.0000
LSE
14:41:35
142
4260.0000
LSE
14:41:35
183
4260.0000
LSE
14:41:35
40
4260.0000
LSE
14:41:35
50
4259.0000
LSE
14:41:59
66
4259.0000
LSE
14:41:59
38
4259.0000
LSE
14:41:59
50
4259.0000
LSE
14:41:59
175
4259.0000
LSE
14:41:59
207
4259.5000
LSE
14:41:59
154
4259.5000
LSE
14:41:59
283
4258.0000
LSE
14:42:37
70
4258.0000
LSE
14:42:37
30
4258.0000
LSE
14:42:37
354
4265.5000
LSE
14:44:24
403
4265.5000
LSE
14:44:24
339
4265.5000
LSE
14:44:24
380
4266.0000
LSE
14:44:24
68
4265.0000
LSE
14:44:25
313
4265.0000
LSE
14:44:25
344
4268.5000
LSE
14:44:53
362
4267.5000
LSE
14:44:54
338
4265.0000
LSE
14:45:21
61
4261.5000
LSE
14:45:49
291
4261.5000
LSE
14:45:49
339
4260.5000
LSE
14:45:50
226
4260.0000
LSE
14:46:24
128
4260.0000
LSE
14:46:24
338
4260.0000
LSE
14:47:02
354
4259.5000
LSE
14:47:06
58
4260.0000
LSE
14:48:07
76
4260.0000
LSE
14:48:07
94
4259.5000
LSE
14:48:20
67
4259.5000
LSE
14:48:20
40
4259.5000
LSE
14:48:20
50
4259.5000
LSE
14:48:20
50
4259.5000
LSE
14:48:20
67
4259.5000
LSE
14:48:20
58
4259.5000
LSE
14:48:20
378
4259.5000
LSE
14:48:20
66
4259.5000
LSE
14:48:41
43
4259.5000
LSE
14:48:41
379
4259.5000
LSE
14:48:41
200
4258.5000
LSE
14:48:53
184
4258.5000
LSE
14:48:53
151
4258.5000
LSE
14:49:42
224
4258.5000
LSE
14:49:42
302
4257.5000
LSE
14:49:45
75
4257.5000
LSE
14:49:45
367
4257.0000
LSE
14:50:03
365
4256.0000
LSE
14:50:12
133
4257.5000
LSE
14:50:57
264
4257.5000
LSE
14:50:57
321
4257.0000
LSE
14:51:01
50
4256.0000
LSE
14:52:14
52
4256.0000
LSE
14:52:14
234
4256.0000
LSE
14:52:14
60
4256.0000
LSE
14:52:14
155
4255.5000
LSE
14:52:21
3
4255.5000
LSE
14:52:21
179
4255.5000
LSE
14:52:21
60
4255.5000
LSE
14:52:21
56
4255.5000
LSE
14:52:57
61
4255.5000
LSE
14:52:57
149
4255.5000
LSE
14:52:57
117
4255.5000
LSE
14:52:57
61
4255.0000
LSE
14:53:00
221
4255.0000
LSE
14:53:00
90
4255.0000
LSE
14:53:00
354
4255.5000
LSE
14:53:44
50
4256.0000
LSE
14:53:44
175
4256.0000
LSE
14:53:44
38
4256.0000
LSE
14:53:44
66
4256.0000
LSE
14:53:44
50
4256.0000
LSE
14:53:44
66
4256.0000
LSE
14:53:44
83
4256.0000
LSE
14:53:44
50
4256.0000
LSE
14:53:44
394
4255.0000
LSE
14:54:12
2
4255.0000
LSE
14:54:12
353
4255.5000
LSE
14:55:03
213
4256.0000
LSE
14:55:31
50
4256.0000
LSE
14:55:31
148
4256.0000
LSE
14:55:31
59
4255.5000
LSE
14:55:34
390
4256.0000
LSE
14:55:34
7
4256.0000
LSE
14:55:34
304
4255.5000
LSE
14:55:42
323
4254.0000
LSE
14:55:56
391
4256.0000
LSE
14:56:50
70
4256.5000
LSE
14:57:03
278
4256.5000
LSE
14:57:03
18
4255.5000
LSE
14:57:27
18
4255.5000
LSE
14:57:27
304
4255.5000
LSE
14:57:27
391
4256.0000
LSE
14:57:27
19
4254.0000
LSE
14:57:56
304
4254.0000
LSE
14:57:56
260
4253.5000
LSE
14:57:58
124
4253.5000
LSE
14:57:58
390
4252.0000
LSE
14:58:58
100
4252.0000
LSE
14:59:16
197
4252.0000
LSE
14:59:16
50
4252.0000
LSE
14:59:16
46
4252.0000
LSE
14:59:16
262
4255.5000
LSE
15:00:31
75
4255.5000
LSE
15:00:31
203
4255.5000
LSE
15:00:31
189
4255.5000
LSE
15:00:31
119
4256.0000
LSE
15:00:31
260
4256.0000
LSE
15:00:31
255
4256.0000
LSE
15:00:31
119
4256.0000
LSE
15:00:31
2
4254.0000
LSE
15:01:03
15
4254.0000
LSE
15:01:03
58
4254.0000
LSE
15:01:03
22
4254.0000
LSE
15:01:07
270
4254.0000
LSE
15:01:07
22
4254.0000
LSE
15:01:07
405
4253.0000
LSE
15:02:04
351
4252.5000
LSE
15:02:07
385
4252.0000
LSE
15:02:09
331
4250.5000
LSE
15:03:04
375
4249.5000
LSE
15:03:11
9
4249.5000
LSE
15:03:11
156
4249.0000
LSE
15:03:23
181
4249.0000
LSE
15:03:23
168
4249.0000
LSE
15:04:11
123
4249.0000
LSE
15:04:11
30
4249.0000
LSE
15:04:11
57
4252.0000
LSE
15:05:23
115
4252.5000
LSE
15:05:34
234
4252.5000
LSE
15:05:34
272
4251.5000
LSE
15:05:38
49
4251.5000
LSE
15:05:38
66
4251.5000
LSE
15:05:38
50
4251.5000
LSE
15:05:38
277
4252.0000
LSE
15:05:38
307
4252.0000
LSE
15:05:38
351
4250.5000
LSE
15:06:05
175
4254.5000
LSE
15:07:28
66
4254.5000
LSE
15:07:28
175
4254.5000
LSE
15:07:28
70
4254.5000
LSE
15:07:28
339
4254.0000
LSE
15:07:29
324
4254.0000
LSE
15:07:29
131
4253.5000
LSE
15:07:33
128
4253.5000
LSE
15:07:33
116
4253.5000
LSE
15:07:33
330
4252.5000
LSE
15:07:59
345
4255.5000
LSE
15:09:22
106
4256.5000
LSE
15:09:53
66
4256.5000
LSE
15:09:53
50
4256.5000
LSE
15:09:53
50
4256.5000
LSE
15:09:53
27
4256.5000
LSE
15:09:54
66
4256.5000
LSE
15:09:54
50
4256.5000
LSE
15:09:54
175
4256.5000
LSE
15:09:54
50
4256.0000
LSE
15:09:54
50
4256.0000
LSE
15:09:54
35
4256.0000
LSE
15:09:54
393
4256.0000
LSE
15:09:54
315
4256.0000
LSE
15:09:54
172
4256.0000
LSE
15:11:05
175
4256.0000
LSE
15:11:05
122
4259.5000
LSE
15:11:40
230
4259.5000
LSE
15:11:40
182
4259.0000
LSE
15:11:43
89
4259.0000
LSE
15:11:56
89
4259.0000
LSE
15:11:56
65
4259.0000
LSE
15:11:56
94
4259.0000
LSE
15:12:05
260
4259.0000
LSE
15:12:05
354
4259.5000
LSE
15:12:43
338
4259.0000
LSE
15:12:48
173
4260.0000
LSE
15:13:23
216
4260.0000
LSE
15:13:23
246
4259.5000
LSE
15:13:40
93
4259.5000
LSE
15:13:40
260
4259.0000
LSE
15:13:51
82
4259.5000
LSE
15:14:31
240
4259.5000
LSE
15:14:31
259
4260.0000
LSE
15:15:25
102
4260.0000
LSE
15:15:25
81
4258.5000
LSE
15:15:26
251
4258.5000
LSE
15:15:26
396
4259.5000
LSE
15:15:26
299
4259.0000
LSE
15:16:26
38
4259.0000
LSE
15:16:26
376
4264.0000
LSE
15:17:51
36
4264.0000
LSE
15:17:51
89
4264.0000
LSE
15:17:51
119
4264.0000
LSE
15:17:51
220
4264.0000
LSE
15:17:51
302
4263.5000
LSE
15:17:52
158
4263.5000
LSE
15:17:52
11
4263.5000
LSE
15:17:54
383
4263.5000
LSE
15:17:54
183
4263.0000
LSE
15:18:39
164
4263.0000
LSE
15:18:39
343
4262.5000
LSE
15:18:40
382
4262.5000
LSE
15:19:20
359
4265.0000
LSE
15:20:35
133
4265.0000
LSE
15:20:35
50
4265.0000
LSE
15:20:35
67
4265.0000
LSE
15:20:35
76
4265.0000
LSE
15:20:35
50
4265.0000
LSE
15:20:35
160
4265.0000
LSE
15:20:35
226
4265.0000
LSE
15:20:35
10
4265.0000
LSE
15:20:35
149
4266.0000
LSE
15:22:03
37
4266.0000
LSE
15:22:03
237
4266.0000
LSE
15:22:21
153
4266.0000
LSE
15:22:21
187
4266.0000
LSE
15:22:21
55
4269.0000
LSE
15:23:29
326
4269.0000
LSE
15:24:02
17
4269.0000
LSE
15:24:02
194
4269.0000
LSE
15:24:03
424
4269.0000
LSE
15:24:03
194
4269.0000
LSE
15:24:03
85
4269.0000
LSE
15:24:24
184
4269.0000
LSE
15:24:24
89
4269.0000
LSE
15:24:24
365
4268.5000
LSE
15:24:27
367
4270.0000
LSE
15:25:11
133
4269.5000
LSE
15:25:24
212
4269.5000
LSE
15:25:24
1
4271.0000
LSE
15:26:44
2
4271.0000
LSE
15:26:47
613
4271.0000
LSE
15:27:03
383
4271.0000
LSE
15:27:10
309
4270.5000
LSE
15:27:16
69
4270.5000
LSE
15:27:16
273
4271.5000
LSE
15:28:33
100
4271.5000
LSE
15:28:33
30
4271.0000
LSE
15:28:36
373
4271.0000
LSE
15:28:36
328
4270.5000
LSE
15:28:40
11
4269.0000
LSE
15:29:01
36
4270.5000
LSE
15:29:38
50
4270.5000
LSE
15:29:52
126
4270.5000
LSE
15:29:52
185
4270.5000
LSE
15:29:52
292
4270.5000
LSE
15:29:52
94
4270.0000
LSE
15:29:58
131
4270.0000
LSE
15:30:00
2
4270.0000
LSE
15:30:00
66
4270.0000
LSE
15:30:00
59
4270.0000
LSE
15:30:00
257
4270.0000
LSE
15:30:36
74
4270.0000
LSE
15:30:36
54
4269.0000
LSE
15:30:54
117
4269.0000
LSE
15:30:54
170
4269.0000
LSE
15:30:54
349
4268.0000
LSE
15:31:06
23
4268.0000
LSE
15:31:06
2
4267.5000
LSE
15:31:44
1
4267.5000
LSE
15:31:45
44
4267.5000
LSE
15:31:45
268
4267.5000
LSE
15:31:45
43
4267.5000
LSE
15:31:45
375
4264.5000
LSE
15:32:10
371
4263.0000
LSE
15:32:34
357
4263.5000
LSE
15:33:21
78
4263.0000
LSE
15:33:24
260
4263.0000
LSE
15:33:24
19
4263.0000
LSE
15:33:24
162
4262.5000
LSE
15:33:43
218
4262.5000
LSE
15:33:43
284
4262.0000
LSE
15:34:25
51
4262.0000
LSE
15:34:25
43
4262.0000
LSE
15:34:25
750
4266.0000
LSE
15:36:30
100
4267.5000
LSE
15:37:23
100
4267.5000
LSE
15:37:23
132
4267.5000
LSE
15:37:35
496
4267.5000
LSE
15:37:35
366
4267.5000
LSE
15:37:35
359
4269.5000
LSE
15:38:21
433
4269.5000
LSE
15:38:21
195
4269.0000
LSE
15:38:22
2
4269.0000
LSE
15:38:22
200
4269.0000
LSE
15:38:22
376
4267.5000
LSE
15:39:04
12
4267.5000
LSE
15:39:04
93
4266.5000
LSE
15:39:09
148
4266.5000
LSE
15:39:09
93
4266.5000
LSE
15:39:09
38
4266.5000
LSE
15:39:09
249
4265.0000
LSE
15:40:01
100
4265.0000
LSE
15:40:01
169
4264.5000
LSE
15:40:19
158
4264.5000
LSE
15:40:19
14
4263.5000
LSE
15:40:51
132
4263.5000
LSE
15:40:51
55
4263.5000
LSE
15:40:51
42
4263.5000
LSE
15:40:52
100
4263.5000
LSE
15:40:52
13
4260.5000
LSE
15:41:13
107
4264.0000
LSE
15:42:40
26
4264.0000
LSE
15:42:49
10
4264.5000
LSE
15:43:13
50
4264.5000
LSE
15:43:19
50
4264.5000
LSE
15:43:19
564
4264.5000
LSE
15:43:19
426
4264.5000
LSE
15:43:40
100
4264.5000
LSE
15:43:40
58
4263.5000
LSE
15:44:17
363
4264.0000
LSE
15:44:17
239
4265.0000
LSE
15:45:11
404
4267.5000
LSE
15:45:27
367
4267.0000
LSE
15:45:31
13
4266.5000
LSE
15:45:35
276
4266.5000
LSE
15:45:35
54
4266.5000
LSE
15:45:35
330
4266.5000
LSE
15:45:58
122
4266.0000
LSE
15:46:06
112
4266.0000
LSE
15:46:06
35
4266.0000
LSE
15:46:06
2
4266.0000
LSE
15:46:06
124
4266.0000
LSE
15:46:06
364
4265.0000
LSE
15:46:37
100
4264.0000
LSE
15:46:44
100
4264.0000
LSE
15:46:44
50
4264.0000
LSE
15:46:44
50
4264.0000
LSE
15:46:45
94
4264.0000
LSE
15:47:15
363
4264.5000
LSE
15:47:39
516
4266.0000
LSE
15:48:33
234
4265.5000
LSE
15:48:58
115
4265.5000
LSE
15:48:58
49
4265.5000
LSE
15:48:58
355
4265.0000
LSE
15:49:00
13
4265.0000
LSE
15:49:00
335
4264.5000
LSE
15:49:33
112
4264.0000
LSE
15:49:43
279
4264.0000
LSE
15:49:43
146
4263.0000
LSE
15:50:00
50
4263.0000
LSE
15:50:00
66
4263.0000
LSE
15:50:00
50
4263.0000
LSE
15:50:00
43
4263.0000
LSE
15:50:00
66
4264.0000
LSE
15:51:56
80
4264.0000
LSE
15:51:56
58
4264.0000
LSE
15:51:56
72
4264.0000
LSE
15:51:56
25
4263.5000
LSE
15:51:59
280
4263.5000
LSE
15:51:59
115
4263.5000
LSE
15:51:59
80
4263.5000
LSE
15:51:59
215
4263.5000
LSE
15:51:59
2
4263.5000
LSE
15:51:59
50
4262.5000
LSE
15:52:02
50
4262.5000
LSE
15:52:02
67
4262.5000
LSE
15:52:02
114
4262.5000
LSE
15:52:02
33
4262.5000
LSE
15:52:02
227
4262.5000
LSE
15:52:02
73
4261.5000
LSE
15:52:50
95
4261.5000
LSE
15:52:59
97
4261.5000
LSE
15:53:12
76
4263.5000
LSE
15:53:46
46
4263.5000
LSE
15:53:46
33
4263.5000
LSE
15:53:46
82
4264.0000
LSE
15:54:11
349
4264.0000
LSE
15:54:11
328
4264.5000
LSE
15:54:11
24
4264.5000
LSE
15:54:11
342
4264.5000
LSE
15:54:11
2
4264.5000
LSE
15:54:11
117
4264.0000
LSE
15:55:15
252
4264.0000
LSE
15:55:31
349
4264.0000
LSE
15:55:31
104
4263.0000
LSE
15:55:52
383
4263.0000
LSE
15:55:58
12
4263.0000
LSE
15:55:58
316
4263.0000
LSE
15:55:58
378
4262.5000
LSE
15:56:03
50
4261.5000
LSE
15:56:18
50
4261.5000
LSE
15:56:18
175
4261.5000
LSE
15:56:18
50
4262.5000
LSE
15:57:26
66
4262.5000
LSE
15:57:26
52
4262.5000
LSE
15:57:26
50
4262.5000
LSE
15:57:26
174
4262.5000
LSE
15:57:26
372
4262.5000
LSE
15:57:26
364
4264.0000
LSE
15:58:15
351
4263.5000
LSE
15:58:58
371
4263.5000
LSE
15:58:58
2
4263.5000
LSE
15:58:58
498
4264.0000
LSE
15:59:29
232
4263.5000
LSE
15:59:31
154
4263.5000
LSE
15:59:31
388
4264.0000
LSE
16:00:04
356
4264.5000
LSE
16:00:47
2
4264.0000
LSE
16:00:50
346
4264.0000
LSE
16:00:50
47
4263.0000
LSE
16:01:05
279
4263.0000
LSE
16:01:05
96
4263.5000
LSE
16:01:40
175
4263.5000
LSE
16:01:40
120
4263.5000
LSE
16:01:40
375
4263.0000
LSE
16:01:57
326
4262.0000
LSE
16:01:58
28
4262.0000
LSE
16:01:58
42
4261.0000
LSE
16:02:21
328
4261.0000
LSE
16:02:21
395
4260.0000
LSE
16:03:01
404
4260.5000
LSE
16:03:59
231
4259.5000
LSE
16:04:00
163
4259.5000
LSE
16:04:00
475
4260.0000
LSE
16:04:00
384
4258.5000
LSE
16:04:51
73
4258.5000
LSE
16:04:51
329
4258.0000
LSE
16:05:27
308
4257.0000
LSE
16:05:48
46
4257.0000
LSE
16:05:48
195
4257.5000
LSE
16:05:48
184
4257.5000
LSE
16:05:48
344
4256.5000
LSE
16:05:53
31
4256.0000
LSE
16:06:37
396
4256.0000
LSE
16:06:37
397
4255.5000
LSE
16:06:39
153
4254.5000
LSE
16:07:14
200
4254.5000
LSE
16:07:14
538
4252.5000
LSE
16:08:36
1166
4254.0000
LSE
16:10:01
296
4254.0000
LSE
16:10:01
182
4254.0000
LSE
16:10:01
266
4253.5000
LSE
16:10:03
100
4253.5000
LSE
16:10:03
8
4253.0000
LSE
16:10:06
374
4253.0000
LSE
16:10:20
2
4253.0000
LSE
16:10:20
48
4252.5000
LSE
16:10:21
295
4252.5000
LSE
16:10:21
48
4252.5000
LSE
16:10:21
392
4250.0000
LSE
16:10:39
94
4247.0000
LSE
16:11:06
299
4248.0000
LSE
16:11:39
24
4248.0000
LSE
16:11:50
66
4248.0000
LSE
16:11:50
388
4248.0000
LSE
16:11:53
1
4248.0000
LSE
16:11:53
380
4247.0000
LSE
16:12:03
61
4247.5000
LSE
16:12:50
384
4248.5000
LSE
16:13:24
374
4248.5000
LSE
16:13:24
445
4248.0000
LSE
16:13:27
78
4248.5000
LSE
16:14:09
1
4248.5000
LSE
16:14:09
1
4248.5000
LSE
16:14:18
21
4249.0000
LSE
16:14:41
50
4249.5000
LSE
16:14:43
58
4249.5000
LSE
16:14:43
50
4249.5000
LSE
16:14:43
7
4249.5000
LSE
16:14:43
50
4249.5000
LSE
16:14:44
204
4250.0000
LSE
16:14:44
200
4250.0000
LSE
16:14:44
29
4249.5000
LSE
16:14:47
50
4249.5000
LSE
16:14:47
277
4249.5000
LSE
16:14:47
54
4248.5000
LSE
16:15:03
314
4248.5000
LSE
16:15:03
287
4249.0000
LSE
16:15:03
41
4249.0000
LSE
16:15:03
71
4246.0000
LSE
16:15:09
252
4246.0000
LSE
16:15:17
174
4246.5000
LSE
16:16:02
220
4247.5000
LSE
16:16:11
150
4248.5000
LSE
16:16:48
26
4248.5000
LSE
16:16:48
175
4248.5000
LSE
16:16:48
50
4248.5000
LSE
16:16:48
403
4248.0000
LSE
16:17:02
319
4250.0000
LSE
16:17:29
396
4250.0000
LSE
16:17:29
357
4249.5000
LSE
16:17:30
358
4248.5000
LSE
16:17:35
72
4248.0000
LSE
16:18:13
20
4248.0000
LSE
16:18:13
72
4248.0000
LSE
16:18:13
153
4248.0000
LSE
16:18:13
50
4248.0000
LSE
16:18:13
30
4248.0000
LSE
16:18:13
182
4247.0000
LSE
16:18:23
193
4247.0000
LSE
16:18:23
12
4248.5000
LSE
16:19:21
67
4248.5000
LSE
16:19:21
261
4248.5000
LSE
16:19:21
50
4248.5000
LSE
16:19:21
50
4248.5000
LSE
16:19:21
254
4248.0000
LSE
16:19:36
92
4248.0000
LSE
16:19:36
66
4249.0000
LSE
16:19:56
104
4249.5000
LSE
16:20:25
466
4249.5000
LSE
16:20:25
133
4249.5000
LSE
16:20:25
268
4249.0000
LSE
16:20:30
84
4249.0000
LSE
16:20:30
324
4248.5000
LSE
16:20:49
25
4248.0000
LSE
16:20:50
280
4248.0000
LSE
16:20:50
50
4248.0000
LSE
16:20:50
219
4248.0000
LSE
16:21:57
66
4248.0000
LSE
16:21:57
50
4248.0000
LSE
16:21:57
50
4248.0000
LSE
16:21:57
467
4248.0000
LSE
16:21:57
334
4248.0000
LSE
16:21:57
53
4248.0000
LSE
16:21:57
71
4247.5000
LSE
16:21:58
65
4247.5000
LSE
16:21:59
13
4247.5000
LSE
16:22:01
191
4247.5000
LSE
16:22:03
45
4247.5000
LSE
16:22:03
350
4247.5000
LSE
16:22:35
348
4248.0000
LSE
16:22:35
14
4247.5000
LSE
16:22:36
66
4248.5000
LSE
16:23:07
50
4248.5000
LSE
16:23:07
175
4248.5000
LSE
16:23:07
47
4248.5000
LSE
16:23:07
50
4248.5000
LSE
16:23:07
373
4248.5000
LSE
16:23:07
47
4248.0000
LSE
16:23:34
10
4248.0000
LSE
16:23:35
2
4248.0000
LSE
16:23:37
50
4248.0000
LSE
16:23:43
66
4248.0000
LSE
16:23:43
50
4248.0000
LSE
16:23:43
157
4248.0000
LSE
16:23:43
187
4248.0000
LSE
16:23:43
91
4248.0000
LSE
16:23:43
49
4248.0000
LSE
16:23:43
10
4248.0000
LSE
16:23:43
2
4248.0000
LSE
16:23:43
337
4247.0000
LSE
16:24:08
282
4247.5000
LSE
16:24:38
50
4248.0000
LSE
16:24:38
50
4248.0000
LSE
16:24:38
67
4248.0000
LSE
16:24:38
72
4248.0000
LSE
16:24:38
95
4247.5000
LSE
16:24:38
53
4246.5000
LSE
16:24:57
96
4247.0000
LSE
16:25:10
22
4247.0000
LSE
16:25:12
95
4247.0000
LSE
16:25:13
4
4247.0000
LSE
16:25:13
35
4248.0000
LSE
16:25:19
64
4248.0000
LSE
16:25:19
96
4248.0000
LSE
16:25:28
121
4248.5000
LSE
16:25:29
20
4248.5000
LSE
16:25:29
59
4248.5000
LSE
16:25:29
91
4248.5000
LSE
16:25:29
31
4248.5000
LSE
16:25:29
87
4248.5000
LSE
16:25:29
144
4248.5000
LSE
16:25:29
156
4248.5000
LSE
16:25:29
95
4248.0000
LSE
16:25:34
153
4248.0000
LSE
16:25:37
150
4247.5000
LSE
16:25:38
95
4247.5000
LSE
16:25:39
109
4247.5000
LSE
16:25:44
11
4247.5000
LSE
16:25:45
12
4247.5000
LSE
16:25:45
5
4247.5000
LSE
16:25:47
85
4247.5000
LSE
16:25:48
264
4247.5000
LSE
16:25:49
72
4248.0000
LSE
16:26:09
175
4248.0000
LSE
16:26:09
66
4248.0000
LSE
16:26:09
50
4248.0000
LSE
16:26:09
126
4247.5000
LSE
16:26:11
219
4247.5000
LSE
16:26:11
42
4247.5000
LSE
16:26:23
15
4247.5000
LSE
16:26:24
3
4247.5000
LSE
16:26:25
1
4247.5000
LSE
16:26:29
31
4247.5000
LSE
16:26:32
6
4247.5000
LSE
16:26:33
2
4247.5000
LSE
16:26:35
73
4249.5000
LSE
16:26:44
66
4249.5000
LSE
16:26:44
97
4249.5000
LSE
16:26:44
91
4249.0000
LSE
16:26:48
270
4249.0000
LSE
16:26:48
104
4248.5000
LSE
16:26:49
29
4248.5000
LSE
16:26:50
244
4248.5000
LSE
16:26:51
394
4248.0000
LSE
16:26:55
370
4248.0000
LSE
16:27:14
374
4248.5000
LSE
16:27:22
728
4248.5000
LSE
16:27:31
16
4249.0000
LSE
16:27:36
111
4249.0000
LSE
16:27:36
217
4249.0000
LSE
16:27:36
54
4249.0000
LSE
16:27:36
50
4249.0000
LSE
16:27:54
95
4249.0000
LSE
16:27:54
73
4249.0000
LSE
16:27:54
92
4249.0000
LSE
16:27:54
100
4249.0000
LSE
16:27:54
40
4249.0000
LSE
16:27:54
72
4249.0000
LSE
16:27:54
51
4249.5000
LSE
16:28:09
127
4250.0000
LSE
16:28:28
50
4250.0000
LSE
16:28:28
52
4250.0000
LSE
16:28:28
84
4250.5000
LSE
16:28:39
31
4250.5000
LSE
16:28:39
1479
4251.5000
LSE
16:28:46
184
4251.5000
LSE
16:29:00
149
4251.5000
LSE
16:29:00
35
4251.5000
LSE
16:29:00
74
4251.5000
LSE
16:29:00
50
4251.5000
LSE
16:29:00
53
4251.5000
LSE
16:29:00
41
4248.0000
LSE
16:29:15
1
4248.5000
LSE
16:29:16
114
4248.5000
LSE
16:29:16
277
4248.5000
LSE
16:29:16
246
4248.5000
LSE
16:29:25
180
4248.5000
LSE
16:29:29
285
4224.5000
Turquoise
08:05:37
328
4227.5000
Turquoise
08:07:49
147
4234.0000
Turquoise
08:10:15
216
4234.0000
Turquoise
08:10:15
11
4234.0000
Turquoise
08:10:15
296
4235.0000
Turquoise
08:11:49
294
4230.5000
Turquoise
08:13:06
346
4230.0000
Turquoise
08:15:22
333
4234.5000
Turquoise
08:17:46
314
4239.0000
Turquoise
08:20:07
311
4244.0000
Turquoise
08:24:19
335
4247.0000
Turquoise
08:27:20
323
4245.0000
Turquoise
08:30:14
300
4243.5000
Turquoise
08:33:54
1
4241.5000
Turquoise
08:37:29
334
4241.5000
Turquoise
08:37:43
285
4234.5000
Turquoise
08:41:59
71
4237.5000
Turquoise
08:45:09
205
4237.5000
Turquoise
08:45:09
22
4237.5000
Turquoise
08:45:09
90
4237.5000
Turquoise
08:51:01
215
4237.5000
Turquoise
08:51:01
353
4237.5000
Turquoise
08:53:57
355
4233.0000
Turquoise
08:58:11
96
4236.0000
Turquoise
09:02:30
220
4236.0000
Turquoise
09:02:30
7
4236.0000
Turquoise
09:02:30
309
4234.0000
Turquoise
09:07:06
206
4231.5000
Turquoise
09:10:08
91
4226.5000
Turquoise
09:13:20
50
4226.5000
Turquoise
09:13:20
50
4226.5000
Turquoise
09:13:20
50
4226.5000
Turquoise
09:13:20
50
4226.5000
Turquoise
09:13:20
322
4225.5000
Turquoise
09:20:01
297
4232.5000
Turquoise
09:23:48
332
4230.5000
Turquoise
09:27:58
343
4236.0000
Turquoise
09:31:34
309
4247.0000
Turquoise
09:37:29
308
4243.5000
Turquoise
09:41:47
288
4242.0000
Turquoise
09:46:42
12
4239.5000
Turquoise
09:50:47
80
4239.5000
Turquoise
09:50:50
204
4239.5000
Turquoise
09:50:50
11
4239.5000
Turquoise
09:50:50
24
4239.5000
Turquoise
09:50:50
100
4240.5000
Turquoise
09:55:55
50
4240.5000
Turquoise
09:55:55
325
4236.5000
Turquoise
09:58:31
305
4235.0000
Turquoise
10:04:21
38
4238.0000
Turquoise
10:12:14
264
4238.0000
Turquoise
10:12:14
300
4248.0000
Turquoise
10:16:48
306
4248.5000
Turquoise
10:20:55
291
4248.0000
Turquoise
10:26:25
6
4248.0000
Turquoise
10:26:25
309
4244.0000
Turquoise
10:31:35
50
4243.0000
Turquoise
10:37:12
82
4243.0000
Turquoise
10:38:26
174
4243.0000
Turquoise
10:38:26
53
4243.0000
Turquoise
10:38:26
322
4241.5000
Turquoise
10:45:12
351
4246.0000
Turquoise
10:50:30
317
4249.0000
Turquoise
10:58:09
50
4253.0000
Turquoise
11:03:45
50
4253.0000
Turquoise
11:03:55
100
4256.5000
Turquoise
11:05:03
211
4256.5000
Turquoise
11:05:03
299
4258.0000
Turquoise
11:10:27
331
4255.0000
Turquoise
11:17:06
323
4257.0000
Turquoise
11:25:20
346
4257.5000
Turquoise
11:31:19
50
4258.5000
Turquoise
11:38:31
60
4258.5000
Turquoise
11:38:31
339
4259.5000
Turquoise
11:42:03
87
4252.5000
Turquoise
11:47:20
221
4252.5000
Turquoise
11:47:20
95
4248.5000
Turquoise
11:53:40
114
4248.5000
Turquoise
11:53:50
129
4248.5000
Turquoise
11:53:52
296
4239.5000
Turquoise
11:59:25
312
4238.5000
Turquoise
12:05:00
328
4240.0000
Turquoise
12:12:18
24
4240.0000
Turquoise
12:17:52
94
4240.0000
Turquoise
12:18:01
56
4240.0000
Turquoise
12:18:01
29
4240.0000
Turquoise
12:18:01
10
4240.0000
Turquoise
12:18:01
126
4240.0000
Turquoise
12:18:02
321
4243.0000
Turquoise
12:25:27
306
4246.5000
Turquoise
12:33:27
325
4246.5000
Turquoise
12:39:26
348
4248.5000
Turquoise
12:46:48
50
4244.0000
Turquoise
12:53:00
50
4244.0000
Turquoise
12:53:00
297
4244.5000
Turquoise
12:55:27
49
4244.5000
Turquoise
12:55:27
313
4250.5000
Turquoise
13:02:41
306
4253.0000
Turquoise
13:08:57
310
4255.0000
Turquoise
13:16:06
329
4258.0000
Turquoise
13:21:44
50
4257.5000
Turquoise
13:26:56
50
4257.5000
Turquoise
13:26:56
353
4260.5000
Turquoise
13:29:17
335
4235.5000
Turquoise
13:33:57
354
4243.0000
Turquoise
13:40:00
333
4250.5000
Turquoise
13:46:46
333
4244.5000
Turquoise
13:51:12
324
4241.5000
Turquoise
13:57:15
336
4245.5000
Turquoise
14:01:12
293
4248.0000
Turquoise
14:05:49
236
4247.0000
Turquoise
14:10:39
118
4247.0000
Turquoise
14:10:47
43
4248.5000
Turquoise
14:15:25
298
4246.0000
Turquoise
14:16:50
39
4244.5000
Turquoise
14:22:18
111
4244.5000
Turquoise
14:22:18
63
4244.5000
Turquoise
14:22:18
86
4244.5000
Turquoise
14:22:18
100
4246.5000
Turquoise
14:25:49
50
4246.5000
Turquoise
14:25:49
50
4246.5000
Turquoise
14:25:49
13
4249.5000
Turquoise
14:28:09
232
4249.0000
Turquoise
14:28:25
78
4249.0000
Turquoise
14:28:25
326
4249.5000
Turquoise
14:30:26
145
4245.5000
Turquoise
14:31:50
100
4245.5000
Turquoise
14:31:50
50
4245.5000
Turquoise
14:31:50
76
4241.5000
Turquoise
14:33:36
1
4241.5000
Turquoise
14:33:38
83
4241.5000
Turquoise
14:33:38
7
4241.5000
Turquoise
14:33:38
184
4241.5000
Turquoise
14:33:39
309
4254.0000
Turquoise
14:36:20
166
4251.0000
Turquoise
14:37:41
132
4251.0000
Turquoise
14:37:42
295
4260.0000
Turquoise
14:40:43
50
4261.0000
Turquoise
14:43:36
301
4266.0000
Turquoise
14:44:24
50
4264.5000
Turquoise
14:45:21
100
4264.5000
Turquoise
14:45:21
50
4265.0000
Turquoise
14:45:21
90
4265.0000
Turquoise
14:45:21
12
4265.0000
Turquoise
14:45:21
340
4259.5000
Turquoise
14:48:20
19
4257.5000
Turquoise
14:50:57
46
4257.5000
Turquoise
14:50:57
181
4257.5000
Turquoise
14:50:57
38
4257.5000
Turquoise
14:50:57
311
4256.0000
Turquoise
14:53:44
29
4254.5000
Turquoise
14:55:42
213
4254.5000
Turquoise
14:55:42
72
4254.5000
Turquoise
14:55:42
9
4251.5000
Turquoise
14:59:22
118
4256.5000
Turquoise
15:00:16
19
4256.5000
Turquoise
15:00:16
191
4256.5000
Turquoise
15:00:16
85
4253.5000
Turquoise
15:01:44
131
4253.5000
Turquoise
15:01:44
73
4253.5000
Turquoise
15:01:44
70
4249.0000
Turquoise
15:04:11
94
4249.0000
Turquoise
15:04:11
217
4252.0000
Turquoise
15:05:38
59
4252.0000
Turquoise
15:05:38
41
4252.0000
Turquoise
15:05:38
335
4256.5000
Turquoise
15:09:53
247
4259.5000
Turquoise
15:12:03
48
4259.5000
Turquoise
15:12:04
302
4259.5000
Turquoise
15:14:31
30
4259.5000
Turquoise
15:14:31
67
4264.5000
Turquoise
15:17:51
107
4264.5000
Turquoise
15:17:51
100
4264.5000
Turquoise
15:17:51
60
4264.5000
Turquoise
15:17:51
305
4265.5000
Turquoise
15:20:35
15
4269.0000
Turquoise
15:23:54
26
4269.0000
Turquoise
15:23:54
132
4269.0000
Turquoise
15:24:03
95
4269.0000
Turquoise
15:24:03
23
4269.0000
Turquoise
15:24:03
315
4271.0000
Turquoise
15:27:03
325
4272.0000
Turquoise
15:28:11
198
4268.5000
Turquoise
15:31:04
114
4268.5000
Turquoise
15:31:04
90
4262.5000
Turquoise
15:33:44
50
4262.0000
Turquoise
15:34:25
1
4263.5000
Turquoise
15:35:13
13
4264.5000
Turquoise
15:35:49
350
4266.0000
Turquoise
15:36:30
345
4269.5000
Turquoise
15:38:21
219
4262.0000
Turquoise
15:41:09
18
4262.0000
Turquoise
15:41:09
93
4262.0000
Turquoise
15:41:09
320
4264.0000
Turquoise
15:44:17
285
4264.5000
Turquoise
15:47:04
12
4265.0000
Turquoise
15:49:33
21
4265.0000
Turquoise
15:49:33
50
4265.0000
Turquoise
15:49:33
285
4262.5000
Turquoise
15:50:10
69
4264.5000
Turquoise
15:54:00
280
4264.5000
Turquoise
15:54:11
350
4264.0000
Turquoise
15:55:31
290
4264.0000
Turquoise
15:58:15
332
4264.5000
Turquoise
16:00:47
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.ENDPOSFZGMKVZNGMZM
Recent news on Unilever
See all newsREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Stock Exch Notice - Admission to ISM - 11/12/2025
AnnouncementREG - Unilever PLC - Cancellation of Treasury Shares
AnnouncementREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Stock Exch Notice - Admission to Trading - 09/12/2025
Announcement