REG - Unilever PLC - Transaction in Own Shares
14 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:
14 May 2021
Number of ordinary shares purchased:
527,000
Highest price paid per share:
GBp 4,335.0000
Lowest price paid per share:
GBp 4,282.0000
Volume weighted average price paid per share:
GBp 4,303.1844
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 3,906,151 of its ordinary shares in treasury and has 2,625,337,621 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,302.7333
310,000
BATS
4,303.8051
95,000
Chi-X
4,303.8266
86,000
Turquoise
4,303.8977
36,000
Media Enquires:
Please contact the Unilever Press Office at: Press-Office.London@Unilever.com
Transaction details
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below:
Quantity
Price
LastMkt
ExecutionTime
351
4,318.50
BATE
08:06:20
276
4,321.50
BATE
08:06:51
7
4,321.50
BATE
08:06:51
45
4,321.50
BATE
08:06:51
65
4,326.00
BATE
08:07:19
25
4,326.00
BATE
08:07:19
234
4,326.00
BATE
08:07:19
2
4,326.00
BATE
08:07:20
308
4,323.00
BATE
08:07:32
337
4,317.00
BATE
08:09:10
312
4,318.00
BATE
08:09:10
227
4,314.50
BATE
08:09:36
93
4,314.50
BATE
08:09:37
317
4,307.00
BATE
08:10:32
352
4,313.50
BATE
08:12:17
320
4,314.00
BATE
08:12:28
310
4,318.50
BATE
08:13:18
308
4,321.00
BATE
08:14:14
398
4,315.00
BATE
08:16:03
12
4,315.50
BATE
08:16:03
37
4,315.50
BATE
08:16:03
130
4,319.00
BATE
08:16:44
200
4,319.00
BATE
08:16:44
200
4,315.00
BATE
08:17:55
146
4,315.00
BATE
08:17:56
326
4,311.50
BATE
08:19:56
349
4,311.50
BATE
08:19:56
293
4,315.00
BATE
08:20:59
19
4,318.00
BATE
08:22:28
20
4,318.00
BATE
08:22:28
270
4,318.00
BATE
08:22:29
343
4,318.50
BATE
08:23:59
323
4,317.50
BATE
08:24:49
25
4,311.50
BATE
08:26:18
27
4,311.50
BATE
08:26:18
7
4,311.50
BATE
08:26:18
34
4,311.50
BATE
08:26:18
100
4,311.50
BATE
08:26:18
90
4,311.50
BATE
08:26:18
340
4,312.00
BATE
08:28:15
344
4,312.00
BATE
08:29:30
291
4,312.00
BATE
08:31:26
305
4,308.50
BATE
08:32:47
104
4,309.00
BATE
08:34:10
230
4,309.00
BATE
08:34:10
291
4,309.00
BATE
08:35:00
286
4,306.00
BATE
08:37:02
29
4,306.00
BATE
08:37:02
207
4,307.50
BATE
08:38:46
87
4,307.50
BATE
08:38:46
194
4310.5000
BATE
08:39:48
149
4310.5000
BATE
08:39:48
215
4310.5000
BATE
08:44:26
306
4310.5000
BATE
08:44:26
101
4310.5000
BATE
08:44:26
285
4310.0000
BATE
08:45:01
328
4312.5000
BATE
08:47:20
221
4313.0000
BATE
08:48:24
90
4313.0000
BATE
08:48:24
100
4314.0000
BATE
08:50:06
8
4314.0000
BATE
08:50:06
142
4314.0000
BATE
08:50:06
44
4314.0000
BATE
08:50:06
276
4317.0000
BATE
08:53:02
13
4317.0000
BATE
08:53:02
179
4318.5000
BATE
08:53:47
107
4318.5000
BATE
08:53:47
341
4320.0000
BATE
08:56:18
44
4319.0000
BATE
08:58:10
60
4319.0000
BATE
08:58:10
82
4319.0000
BATE
08:58:10
130
4319.0000
BATE
08:58:10
295
4319.5000
BATE
09:00:01
344
4324.0000
BATE
09:01:21
313
4320.0000
BATE
09:02:48
427
4324.0000
BATE
09:05:44
324
4323.0000
BATE
09:06:31
303
4318.0000
BATE
09:08:25
319
4319.5000
BATE
09:10:01
175
4319.0000
BATE
09:12:33
82
4319.0000
BATE
09:12:33
43
4319.0000
BATE
09:12:33
334
4317.5000
BATE
09:14:01
190
4316.5000
BATE
09:15:21
148
4316.5000
BATE
09:15:21
21
4320.0000
BATE
09:18:29
32
4320.0000
BATE
09:18:29
106
4320.0000
BATE
09:18:29
26
4320.0000
BATE
09:18:29
31
4320.0000
BATE
09:18:29
11
4320.0000
BATE
09:18:29
35
4320.0000
BATE
09:18:29
22
4320.0000
BATE
09:18:29
228
4319.5000
BATE
09:19:19
82
4319.5000
BATE
09:19:19
319
4317.5000
BATE
09:22:58
10
4317.0000
BATE
09:23:22
82
4317.0000
BATE
09:23:27
90
4317.0000
BATE
09:23:35
126
4317.0000
BATE
09:23:38
308
4319.0000
BATE
09:26:17
50
4325.5000
BATE
09:28:46
95
4325.5000
BATE
09:28:48
112
4325.5000
BATE
09:28:48
93
4325.5000
BATE
09:29:21
76
4325.5000
BATE
09:29:32
82
4325.5000
BATE
09:29:32
151
4325.5000
BATE
09:29:32
355
4329.0000
BATE
09:31:30
329
4326.0000
BATE
09:33:14
336
4329.5000
BATE
09:36:51
341
4330.0000
BATE
09:37:39
319
4326.5000
BATE
09:39:45
290
4330.0000
BATE
09:41:18
68
4332.5000
BATE
09:43:34
82
4332.5000
BATE
09:43:34
82
4332.5000
BATE
09:43:34
74
4332.5000
BATE
09:43:35
8
4332.5000
BATE
09:43:45
21
4334.5000
BATE
09:47:30
61
4335.0000
BATE
09:47:51
50
4335.0000
BATE
09:48:05
38
4335.0000
BATE
09:48:05
21
4335.0000
BATE
09:48:05
50
4335.0000
BATE
09:48:05
288
4334.5000
BATE
09:48:05
100
4334.0000
BATE
09:48:47
290
4334.0000
BATE
09:51:13
307
4334.0000
BATE
09:51:52
30
4334.0000
BATE
09:51:52
350
4329.5000
BATE
09:55:01
82
4331.5000
BATE
09:58:15
91
4331.5000
BATE
09:58:15
82
4331.5000
BATE
09:58:15
82
4331.5000
BATE
09:58:25
73
4331.5000
BATE
09:58:34
16
4331.5000
BATE
09:58:34
103
4331.5000
BATE
09:58:37
46
4331.5000
BATE
09:58:54
101
4331.5000
BATE
09:58:54
51
4329.5000
BATE
10:02:25
18
4329.5000
BATE
10:02:26
106
4329.5000
BATE
10:02:26
178
4329.5000
BATE
10:02:26
102
4328.5000
BATE
10:03:47
106
4328.5000
BATE
10:03:47
21
4328.5000
BATE
10:03:47
95
4328.5000
BATE
10:03:47
42
4327.5000
BATE
10:06:28
25
4327.5000
BATE
10:06:28
22
4327.5000
BATE
10:06:28
23
4327.5000
BATE
10:06:28
31
4327.5000
BATE
10:06:28
53
4327.5000
BATE
10:06:28
132
4327.5000
BATE
10:06:32
354
4330.0000
BATE
10:10:37
82
4330.0000
BATE
10:11:25
109
4330.0000
BATE
10:11:25
37
4330.0000
BATE
10:12:18
120
4330.0000
BATE
10:12:18
308
4326.0000
BATE
10:14:44
196
4322.0000
BATE
10:16:59
50
4322.0000
BATE
10:16:59
172
4316.5000
BATE
10:19:11
143
4316.5000
BATE
10:19:11
22
4316.5000
BATE
10:19:11
12
4316.5000
BATE
10:19:11
92
4319.5000
BATE
10:22:13
104
4319.5000
BATE
10:22:13
46
4319.5000
BATE
10:22:15
82
4319.5000
BATE
10:22:15
4
4319.5000
BATE
10:22:31
108
4318.0000
BATE
10:23:25
210
4318.0000
BATE
10:23:25
25
4318.0000
BATE
10:23:29
305
4312.5000
BATE
10:26:57
10
4312.5000
BATE
10:26:57
96
4311.0000
BATE
10:29:50
62
4311.0000
BATE
10:29:50
28
4311.0000
BATE
10:29:57
47
4311.0000
BATE
10:29:57
100
4311.0000
BATE
10:29:57
336
4309.0000
BATE
10:30:54
288
4309.5000
BATE
10:33:51
64
4309.5000
BATE
10:33:51
331
4308.5000
BATE
10:36:06
307
4304.0000
BATE
10:39:18
45
4304.0000
BATE
10:42:15
311
4304.0000
BATE
10:43:28
332
4300.5000
BATE
10:44:11
284
4305.0000
BATE
10:48:12
232
4307.0000
BATE
10:49:49
95
4307.0000
BATE
10:49:49
302
4307.0000
BATE
10:53:00
42
4308.0000
BATE
10:54:20
22
4308.0000
BATE
10:54:20
18
4308.0000
BATE
10:54:20
146
4308.0000
BATE
10:54:20
10
4308.0000
BATE
10:54:20
76
4308.0000
BATE
10:54:20
99
4304.5000
BATE
10:56:34
189
4304.5000
BATE
10:56:34
342
4302.0000
BATE
10:59:17
239
4301.0000
BATE
11:02:17
108
4301.0000
BATE
11:02:17
343
4303.0000
BATE
11:04:59
291
4305.0000
BATE
11:09:01
329
4306.5000
BATE
11:12:04
27
4306.5000
BATE
11:12:11
299
4306.0000
BATE
11:12:45
29
4301.5000
BATE
11:15:22
323
4302.0000
BATE
11:15:57
315
4306.0000
BATE
11:22:48
343
4307.5000
BATE
11:22:48
83
4307.5000
BATE
11:22:48
315
4303.0000
BATE
11:25:55
301
4302.0000
BATE
11:29:00
5
4299.5000
BATE
11:31:25
307
4299.5000
BATE
11:31:25
343
4298.0000
BATE
11:33:09
322
4301.0000
BATE
11:36:25
32
4300.0000
BATE
11:40:21
63
4300.0000
BATE
11:40:31
300
4300.5000
BATE
11:40:43
288
4301.0000
BATE
11:42:14
9
4299.5000
BATE
11:44:26
14
4299.5000
BATE
11:44:26
308
4299.5000
BATE
11:44:26
34
4296.5000
BATE
11:47:55
306
4300.5000
BATE
11:50:54
345
4301.0000
BATE
11:53:04
253
4297.0000
BATE
11:53:54
83
4297.0000
BATE
11:53:54
28
4301.5000
BATE
11:55:59
36
4301.5000
BATE
11:55:59
330
4303.5000
BATE
11:57:28
321
4299.5000
BATE
11:59:56
94
4299.5000
BATE
12:03:13
100
4299.5000
BATE
12:03:13
292
4299.5000
BATE
12:03:13
68
4298.0000
BATE
12:04:58
90
4298.0000
BATE
12:04:58
100
4298.0000
BATE
12:04:58
167
4295.0000
BATE
12:06:35
68
4295.0000
BATE
12:06:35
18
4295.0000
BATE
12:06:35
28
4295.0000
BATE
12:06:35
51
4295.0000
BATE
12:06:35
353
4294.5000
BATE
12:11:10
286
4295.5000
BATE
12:14:06
12
4295.5000
BATE
12:14:06
6
4295.5000
BATE
12:14:06
83
4295.0000
BATE
12:15:55
196
4295.0000
BATE
12:15:55
37
4295.0000
BATE
12:15:55
335
4293.5000
BATE
12:19:11
315
4293.0000
BATE
12:21:40
86
4290.5000
BATE
12:23:58
207
4290.5000
BATE
12:23:58
311
4292.5000
BATE
12:28:14
27
4292.5000
BATE
12:30:41
345
4292.0000
BATE
12:30:51
318
4294.0000
BATE
12:34:17
16
4294.0000
BATE
12:34:17
272
4297.0000
BATE
12:36:30
66
4297.0000
BATE
12:36:30
262
4295.0000
BATE
12:40:41
50
4295.0000
BATE
12:40:41
306
4295.0000
BATE
12:44:16
286
4296.0000
BATE
12:46:10
27
4293.5000
BATE
12:48:44
320
4293.5000
BATE
12:48:44
6
4295.0000
BATE
12:51:31
47
4295.0000
BATE
12:51:58
250
4295.0000
BATE
12:51:58
308
4295.0000
BATE
12:54:43
49
4297.0000
BATE
12:58:30
51
4297.0000
BATE
12:58:30
306
4297.0000
BATE
12:58:30
341
4296.5000
BATE
12:59:23
12
4293.5000
BATE
13:03:01
56
4295.5000
BATE
13:04:41
30
4295.5000
BATE
13:04:41
75
4295.5000
BATE
13:04:41
20
4295.5000
BATE
13:04:41
63
4295.5000
BATE
13:04:41
20
4295.5000
BATE
13:04:41
20
4295.5000
BATE
13:04:41
34
4295.5000
BATE
13:04:59
40
4295.5000
BATE
13:04:59
281
4297.0000
BATE
13:08:27
35
4297.0000
BATE
13:08:27
79
4297.0000
BATE
13:08:56
248
4297.0000
BATE
13:08:56
326
4296.5000
BATE
13:10:57
96
4297.5000
BATE
13:15:19
119
4297.0000
BATE
13:15:19
252
4297.0000
BATE
13:15:19
29
4297.5000
BATE
13:15:19
9
4297.5000
BATE
13:15:19
33
4298.0000
BATE
13:18:07
4
4298.0000
BATE
13:18:07
312
4299.0000
BATE
13:21:33
336
4300.0000
BATE
13:21:33
313
4296.5000
BATE
13:25:14
353
4294.5000
BATE
13:26:41
323
4295.0000
BATE
13:29:32
335
4292.0000
BATE
13:31:48
352
4298.5000
BATE
13:35:29
200
4299.0000
BATE
13:36:37
158
4299.0000
BATE
13:36:37
350
4299.5000
BATE
13:38:25
183
4299.5000
BATE
13:41:52
14
4299.5000
BATE
13:41:52
38
4299.5000
BATE
13:41:52
60
4299.5000
BATE
13:41:52
22
4299.5000
BATE
13:41:52
9
4299.5000
BATE
13:41:52
288
4301.5000
BATE
13:45:02
36
4301.5000
BATE
13:45:30
306
4301.5000
BATE
13:45:30
26
4300.5000
BATE
13:47:07
355
4300.0000
BATE
13:47:16
168
4302.0000
BATE
13:51:59
120
4302.0000
BATE
13:51:59
38
4302.0000
BATE
13:51:59
100
4301.5000
BATE
13:52:17
27
4301.5000
BATE
13:52:17
43
4301.5000
BATE
13:52:45
27
4301.5000
BATE
13:52:45
355
4302.5000
BATE
13:54:41
138
4300.5000
BATE
13:56:10
195
4300.5000
BATE
13:56:10
54
4300.0000
BATE
13:58:56
300
4300.0000
BATE
13:58:56
321
4297.0000
BATE
14:01:16
41
4295.5000
BATE
14:04:14
83
4295.5000
BATE
14:04:14
189
4295.5000
BATE
14:04:14
295
4296.0000
BATE
14:04:14
32
4298.5000
BATE
14:07:23
235
4298.5000
BATE
14:07:34
105
4298.5000
BATE
14:07:34
293
4299.0000
BATE
14:08:43
27
4300.0000
BATE
14:10:59
353
4299.0000
BATE
14:11:10
308
4300.0000
BATE
14:13:28
335
4298.0000
BATE
14:14:47
144
4298.0000
BATE
14:17:04
201
4298.0000
BATE
14:17:04
306
4300.0000
BATE
14:20:46
302
4299.5000
BATE
14:21:12
316
4298.5000
BATE
14:22:49
516
4298.5000
BATE
14:27:10
309
4298.5000
BATE
14:27:27
100
4300.0000
BATE
14:29:37
70
4300.0000
BATE
14:29:37
34
4300.5000
BATE
14:30:26
9
4300.5000
BATE
14:30:26
306
4300.5000
BATE
14:30:26
323
4299.5000
BATE
14:30:32
29
4299.5000
BATE
14:31:02
298
4300.5000
BATE
14:31:18
8
4300.5000
BATE
14:31:18
325
4299.5000
BATE
14:31:45
357
4297.0000
BATE
14:33:04
191
4296.5000
BATE
14:33:05
309
4301.5000
BATE
14:34:11
297
4301.0000
BATE
14:34:12
47
4302.5000
BATE
14:34:44
43
4302.5000
BATE
14:34:44
43
4300.0000
BATE
14:35:08
32
4300.0000
BATE
14:35:08
226
4299.0000
BATE
14:35:15
100
4299.0000
BATE
14:35:15
319
4301.5000
BATE
14:36:24
141
4300.5000
BATE
14:37:19
200
4300.5000
BATE
14:37:19
100
4309.0000
BATE
14:39:31
29
4309.0000
BATE
14:39:31
21
4309.0000
BATE
14:39:31
13
4309.5000
BATE
14:40:03
35
4309.5000
BATE
14:40:03
66
4309.5000
BATE
14:40:03
308
4309.0000
BATE
14:40:05
100
4310.0000
BATE
14:40:51
3
4310.5000
BATE
14:41:06
55
4310.5000
BATE
14:41:06
63
4310.5000
BATE
14:41:06
41
4310.5000
BATE
14:41:06
111
4310.5000
BATE
14:41:08
55
4310.5000
BATE
14:41:08
114
4311.5000
BATE
14:42:11
200
4311.5000
BATE
14:42:11
100
4309.0000
BATE
14:43:05
27
4309.0000
BATE
14:43:05
230
4309.0000
BATE
14:43:36
100
4309.0000
BATE
14:43:36
27
4306.0000
BATE
14:44:49
207
4307.0000
BATE
14:46:13
64
4310.0000
BATE
14:46:45
20
4310.0000
BATE
14:46:51
66
4310.0000
BATE
14:46:51
20
4310.5000
BATE
14:46:58
90
4310.5000
BATE
14:46:58
228
4310.5000
BATE
14:47:04
34
4309.5000
BATE
14:47:18
172
4309.5000
BATE
14:47:29
100
4309.5000
BATE
14:47:29
73
4305.0000
BATE
14:48:33
275
4305.0000
BATE
14:48:57
351
4305.0000
BATE
14:50:16
10
4304.5000
BATE
14:50:40
280
4304.5000
BATE
14:50:45
21
4301.5000
BATE
14:52:06
27
4301.5000
BATE
14:52:06
27
4301.5000
BATE
14:52:06
313
4301.0000
BATE
14:52:28
211
4300.0000
BATE
14:53:46
80
4300.0000
BATE
14:53:46
318
4299.0000
BATE
14:53:48
355
4294.5000
BATE
14:55:26
342
4292.5000
BATE
14:56:45
309
4289.0000
BATE
14:58:08
369
4287.5000
BATE
14:59:25
62
4290.0000
BATE
15:00:12
280
4290.0000
BATE
15:00:25
79
4289.0000
BATE
15:01:53
242
4289.0000
BATE
15:01:53
318
4289.5000
BATE
15:03:37
248
4288.5000
BATE
15:03:56
41
4288.5000
BATE
15:03:56
7
4288.5000
BATE
15:03:56
341
4287.0000
BATE
15:05:17
299
4289.5000
BATE
15:06:19
17
4289.5000
BATE
15:06:19
308
4293.5000
BATE
15:08:48
136
4293.0000
BATE
15:09:03
189
4293.0000
BATE
15:09:03
100
4291.5000
BATE
15:11:00
5
4291.5000
BATE
15:11:00
51
4291.0000
BATE
15:11:09
21
4291.0000
BATE
15:11:09
8
4291.0000
BATE
15:11:39
100
4291.0000
BATE
15:11:39
17
4291.0000
BATE
15:11:39
135
4291.0000
BATE
15:11:39
218
4290.5000
BATE
15:11:45
79
4290.5000
BATE
15:11:45
349
4295.0000
BATE
15:13:48
28
4294.5000
BATE
15:14:33
26
4294.5000
BATE
15:14:33
278
4294.5000
BATE
15:14:52
296
4293.0000
BATE
15:15:20
10
4293.0000
BATE
15:15:26
467
4300.5000
BATE
15:18:07
32
4300.0000
BATE
15:18:32
297
4299.5000
BATE
15:19:30
19
4298.0000
BATE
15:19:51
322
4298.0000
BATE
15:19:55
309
4300.5000
BATE
15:21:02
312
4300.5000
BATE
15:22:45
255
4300.0000
BATE
15:23:00
26
4300.0000
BATE
15:23:00
30
4300.0000
BATE
15:23:00
298
4296.5000
BATE
15:24:34
353
4297.0000
BATE
15:25:23
143
4297.0000
BATE
15:26:48
32
4297.0000
BATE
15:26:48
16
4297.0000
BATE
15:26:48
100
4297.0000
BATE
15:26:48
352
4293.5000
BATE
15:27:51
48
4290.0000
BATE
15:29:16
59
4290.0000
BATE
15:29:16
25
4290.0000
BATE
15:29:16
22
4290.0000
BATE
15:29:16
18
4290.0000
BATE
15:29:16
21
4290.0000
BATE
15:29:16
130
4290.0000
BATE
15:29:16
289
4288.0000
BATE
15:30:32
321
4290.0000
BATE
15:31:32
345
4289.5000
BATE
15:32:23
349
4293.0000
BATE
15:34:36
62
4292.0000
BATE
15:34:45
262
4292.0000
BATE
15:34:45
341
4293.0000
BATE
15:37:04
105
4292.5000
BATE
15:37:08
214
4292.5000
BATE
15:37:08
248
4293.0000
BATE
15:39:21
64
4293.0000
BATE
15:39:21
7
4293.0000
BATE
15:39:21
17
4292.5000
BATE
15:39:48
66
4292.5000
BATE
15:39:48
41
4292.5000
BATE
15:39:48
30
4292.5000
BATE
15:39:49
90
4292.5000
BATE
15:39:50
70
4292.5000
BATE
15:39:50
28
4291.5000
BATE
15:41:04
116
4291.5000
BATE
15:41:04
285
4291.0000
BATE
15:41:25
7
4287.5000
BATE
15:43:29
15
4287.5000
BATE
15:43:29
66
4287.5000
BATE
15:43:29
40
4287.5000
BATE
15:43:29
175
4287.5000
BATE
15:43:29
24
4287.5000
BATE
15:43:29
300
4286.5000
BATE
15:44:10
340
4286.0000
BATE
15:45:09
25
4283.0000
BATE
15:46:52
100
4283.0000
BATE
15:46:52
363
4283.0000
BATE
15:47:07
337
4282.0000
BATE
15:48:23
13
4282.5000
BATE
15:48:23
19
4282.5000
BATE
15:48:23
16
4282.5000
BATE
15:48:23
297
4285.0000
BATE
15:49:50
205
4284.5000
BATE
15:49:51
112
4284.5000
BATE
15:49:51
304
4287.0000
BATE
15:52:04
302
4286.0000
BATE
15:52:32
76
4287.5000
BATE
15:54:54
20
4287.5000
BATE
15:54:54
20
4287.5000
BATE
15:54:54
406
4287.5000
BATE
15:54:54
310
4286.0000
BATE
15:55:00
341
4286.5000
BATE
15:56:32
56
4289.5000
BATE
15:58:00
335
4289.0000
BATE
15:58:04
159
4290.0000
BATE
15:59:39
187
4290.0000
BATE
15:59:54
170
4289.5000
BATE
15:59:56
125
4289.5000
BATE
15:59:56
335
4288.5000
BATE
16:00:44
25
4292.0000
BATE
16:02:09
29
4292.0000
BATE
16:02:09
21
4292.0000
BATE
16:02:09
271
4292.0000
BATE
16:02:09
118
4291.0000
BATE
16:02:47
188
4291.0000
BATE
16:02:47
355
4294.5000
BATE
16:04:57
293
4293.5000
BATE
16:05:43
165
4294.5000
BATE
16:06:25
168
4294.5000
BATE
16:06:36
33
4297.0000
BATE
16:07:24
22
4296.5000
BATE
16:07:40
22
4296.5000
BATE
16:07:40
9
4296.5000
BATE
16:07:40
268
4296.5000
BATE
16:07:40
105
4298.0000
BATE
16:09:12
45
4298.0000
BATE
16:09:12
185
4298.0000
BATE
16:09:12
100
4300.0000
BATE
16:09:48
215
4300.0000
BATE
16:09:55
11
4300.0000
BATE
16:10:28
57
4300.0000
BATE
16:10:28
48
4300.0000
BATE
16:10:28
230
4300.0000
BATE
16:10:28
69
4297.5000
BATE
16:11:27
10
4297.5000
BATE
16:11:27
53
4297.5000
BATE
16:11:29
13
4297.5000
BATE
16:11:32
3
4297.5000
BATE
16:11:34
2
4297.5000
BATE
16:11:37
192
4297.5000
BATE
16:11:48
310
4297.0000
BATE
16:13:08
93
4297.0000
BATE
16:14:02
239
4297.0000
BATE
16:14:08
38
4296.0000
BATE
16:15:08
27
4296.0000
BATE
16:15:08
335
4296.0000
BATE
16:15:34
27
4296.0000
BATE
16:15:34
35
4295.0000
BATE
16:16:09
92
4295.0000
BATE
16:16:09
100
4296.0000
BATE
16:16:34
29
4296.0000
BATE
16:16:34
306
4297.0000
BATE
16:17:10
285
4300.0000
BATE
16:17:58
38
4299.5000
BATE
16:18:58
50
4299.5000
BATE
16:18:58
50
4299.5000
BATE
16:18:58
70
4299.5000
BATE
16:18:58
30
4299.0000
BATE
16:18:58
44
4299.5000
BATE
16:19:36
11
4299.5000
BATE
16:19:36
231
4299.5000
BATE
16:19:36
50
4299.5000
BATE
16:19:36
109
4299.5000
BATE
16:20:25
37
4300.0000
BATE
16:20:26
157
4299.5000
BATE
16:20:51
152
4299.5000
BATE
16:20:56
120
4300.5000
BATE
16:22:02
71
4300.5000
BATE
16:22:02
16
4300.5000
BATE
16:22:02
82
4300.5000
BATE
16:22:02
16
4300.5000
BATE
16:22:02
117
4300.0000
BATE
16:22:03
185
4300.0000
BATE
16:22:05
27
4300.0000
BATE
16:23:05
349
4300.5000
BATE
16:23:19
1
4300.5000
BATE
16:23:19
86
4301.0000
BATE
16:24:41
270
4301.0000
BATE
16:24:41
100
4301.0000
BATE
16:24:41
12
4298.5000
BATE
16:25:34
193
4298.5000
BATE
16:25:34
8
4298.5000
BATE
16:25:35
11
4298.5000
BATE
16:25:35
8
4298.5000
BATE
16:25:54
100
4298.5000
BATE
16:26:05
3
4299.0000
BATE
16:26:11
40
4299.0000
BATE
16:26:11
54
4299.0000
BATE
16:26:11
440
4299.0000
BATE
16:26:12
75
4300.0000
BATE
16:26:31
354
4299.5000
BATE
16:26:34
29
4298.5000
BATE
16:27:26
261
4298.5000
BATE
16:27:26
8
4298.5000
BATE
16:27:26
6
4298.5000
BATE
16:27:26
66
4298.5000
BATE
16:27:26
30
4298.5000
BATE
16:27:26
26
4298.5000
BATE
16:27:26
672
4299.0000
BATE
16:28:19
27
4299.0000
BATE
16:28:34
2
4299.0000
BATE
16:28:34
138
4299.0000
BATE
16:28:49
84
4299.0000
BATE
16:28:49
63
4299.0000
BATE
16:28:49
1
4299.0000
BATE
16:28:49
93
4299.0000
BATE
16:28:49
22
4299.0000
BATE
16:28:49
1
4299.0000
BATE
16:28:49
111
4317.5000
CHIX
08:06:20
206
4317.5000
CHIX
08:06:20
22
4318.5000
CHIX
08:06:20
92
4318.5000
CHIX
08:06:20
243
4318.5000
CHIX
08:06:20
355
4322.0000
CHIX
08:07:04
320
4327.0000
CHIX
08:07:50
341
4317.5000
CHIX
08:09:10
295
4316.0000
CHIX
08:09:35
326
4307.0000
CHIX
08:10:32
155
4313.5000
CHIX
08:12:17
145
4313.5000
CHIX
08:12:17
354
4314.0000
CHIX
08:12:28
323
4321.0000
CHIX
08:14:14
17
4321.0000
CHIX
08:14:14
307
4319.5000
CHIX
08:14:22
329
4316.0000
CHIX
08:15:59
102
4318.5000
CHIX
08:17:08
200
4318.5000
CHIX
08:17:08
312
4315.5000
CHIX
08:17:55
349
4311.5000
CHIX
08:19:56
305
4313.0000
CHIX
08:20:27
109
4316.5000
CHIX
08:21:56
215
4316.5000
CHIX
08:21:56
347
4316.5000
CHIX
08:23:03
311
4318.5000
CHIX
08:24:44
329
4312.5000
CHIX
08:26:09
234
4312.0000
CHIX
08:28:15
88
4312.0000
CHIX
08:28:15
298
4312.0000
CHIX
08:29:30
344
4312.0000
CHIX
08:31:26
340
4308.5000
CHIX
08:32:47
298
4311.5000
CHIX
08:34:29
353
4307.0000
CHIX
08:36:08
310
4308.0000
CHIX
08:38:35
296
4310.0000
CHIX
08:39:53
305
4311.0000
CHIX
08:44:00
200
4311.0000
CHIX
08:44:24
92
4311.0000
CHIX
08:44:24
186
4310.5000
CHIX
08:46:12
323
4310.0000
CHIX
08:46:31
292
4313.0000
CHIX
08:48:24
85
4314.5000
CHIX
08:50:06
13
4314.0000
CHIX
08:50:06
215
4314.0000
CHIX
08:50:06
201
4314.0000
CHIX
08:50:06
115
4318.5000
CHIX
08:53:47
104
4319.0000
CHIX
08:54:44
233
4319.0000
CHIX
08:54:44
317
4319.5000
CHIX
08:57:32
295
4319.5000
CHIX
08:57:32
286
4321.0000
CHIX
09:00:30
344
4322.0000
CHIX
09:01:50
220
4323.0000
CHIX
09:05:44
15
4323.0000
CHIX
09:05:44
107
4323.0000
CHIX
09:05:44
338
4323.5000
CHIX
09:05:44
200
4320.0000
CHIX
09:07:36
110
4320.0000
CHIX
09:07:36
10
4320.0000
CHIX
09:07:36
30
4319.5000
CHIX
09:10:00
263
4319.5000
CHIX
09:10:01
157
4319.0000
CHIX
09:12:33
150
4319.0000
CHIX
09:12:33
336
4317.5000
CHIX
09:14:01
161
4317.5000
CHIX
09:16:14
59
4317.5000
CHIX
09:16:14
49
4317.5000
CHIX
09:16:14
34
4317.5000
CHIX
09:16:14
233
4320.5000
CHIX
09:18:29
75
4320.5000
CHIX
09:18:29
75
4319.5000
CHIX
09:20:44
122
4319.5000
CHIX
09:20:44
24
4319.5000
CHIX
09:20:44
67
4319.5000
CHIX
09:20:44
98
4317.5000
CHIX
09:22:26
191
4317.5000
CHIX
09:22:26
236
4317.0000
CHIX
09:25:09
93
4317.0000
CHIX
09:25:09
338
4319.0000
CHIX
09:27:13
318
4325.5000
CHIX
09:29:21
243
4329.0000
CHIX
09:31:30
36
4329.0000
CHIX
09:31:30
66
4329.0000
CHIX
09:31:30
47
4328.5000
CHIX
09:32:57
93
4328.5000
CHIX
09:32:57
82
4328.5000
CHIX
09:32:57
116
4328.5000
CHIX
09:32:57
28
4327.0000
CHIX
09:35:41
58
4326.5000
CHIX
09:35:52
71
4326.5000
CHIX
09:35:56
168
4326.5000
CHIX
09:35:56
355
4330.0000
CHIX
09:37:28
334
4330.5000
CHIX
09:41:18
46
4332.5000
CHIX
09:42:46
179
4333.0000
CHIX
09:43:19
158
4333.0000
CHIX
09:43:19
350
4334.5000
CHIX
09:48:05
334
4334.0000
CHIX
09:48:13
290
4334.0000
CHIX
09:51:13
287
4333.0000
CHIX
09:52:15
200
4330.0000
CHIX
09:54:51
309
4331.5000
CHIX
09:57:14
82
4332.0000
CHIX
09:59:57
168
4332.0000
CHIX
09:59:59
64
4332.0000
CHIX
09:59:59
306
4329.5000
CHIX
10:02:25
287
4328.5000
CHIX
10:03:18
25
4327.5000
CHIX
10:06:00
314
4328.0000
CHIX
10:06:28
11
4328.0000
CHIX
10:09:11
39
4328.0000
CHIX
10:10:00
84
4330.5000
CHIX
10:11:07
88
4330.5000
CHIX
10:11:07
154
4330.5000
CHIX
10:11:07
15
4329.5000
CHIX
10:12:19
282
4329.5000
CHIX
10:12:19
100
4326.0000
CHIX
10:14:44
313
4325.5000
CHIX
10:16:11
4
4319.5000
CHIX
10:18:10
69
4319.5000
CHIX
10:18:10
40
4319.5000
CHIX
10:18:10
190
4319.5000
CHIX
10:18:10
20
4319.5000
CHIX
10:18:10
85
4320.0000
CHIX
10:21:44
268
4320.0000
CHIX
10:21:44
350
4314.0000
CHIX
10:24:32
46
4312.5000
CHIX
10:26:57
231
4312.5000
CHIX
10:26:57
25
4312.5000
CHIX
10:26:57
225
4311.0000
CHIX
10:29:50
109
4311.0000
CHIX
10:29:57
49
4310.5000
CHIX
10:32:10
70
4310.5000
CHIX
10:32:10
99
4310.5000
CHIX
10:32:10
106
4310.5000
CHIX
10:32:10
329
4307.0000
CHIX
10:34:35
327
4308.5000
CHIX
10:37:39
307
4302.5000
CHIX
10:41:08
74
4303.5000
CHIX
10:43:28
217
4303.5000
CHIX
10:43:28
215
4304.5000
CHIX
10:47:11
327
4305.0000
CHIX
10:48:12
12
4305.0000
CHIX
10:48:12
336
4306.0000
CHIX
10:50:57
12
4308.5000
CHIX
10:53:41
57
4309.0000
CHIX
10:53:52
45
4309.0000
CHIX
10:53:52
12
4307.0000
CHIX
10:54:53
297
4307.0000
CHIX
10:55:00
301
4304.0000
CHIX
10:57:31
10
4303.5000
CHIX
11:00:20
215
4303.5000
CHIX
11:01:01
83
4303.5000
CHIX
11:01:01
122
4303.5000
CHIX
11:03:21
215
4303.5000
CHIX
11:03:21
57
4305.5000
CHIX
11:06:43
215
4305.5000
CHIX
11:06:43
115
4305.5000
CHIX
11:08:51
174
4305.5000
CHIX
11:08:51
215
4306.5000
CHIX
11:12:45
159
4306.0000
CHIX
11:12:46
158
4306.0000
CHIX
11:12:46
78
4302.0000
CHIX
11:15:57
157
4302.0000
CHIX
11:15:57
88
4302.0000
CHIX
11:15:57
331
4305.5000
CHIX
11:20:41
184
4306.0000
CHIX
11:22:00
133
4306.0000
CHIX
11:22:00
136
4303.0000
CHIX
11:25:55
168
4303.0000
CHIX
11:25:55
202
4301.5000
CHIX
11:29:05
146
4301.5000
CHIX
11:29:05
267
4299.0000
CHIX
11:31:33
18
4299.0000
CHIX
11:31:48
331
4301.0000
CHIX
11:36:25
99
4299.0000
CHIX
11:37:21
106
4299.0000
CHIX
11:37:21
96
4299.0000
CHIX
11:37:21
302
4301.5000
CHIX
11:42:13
66
4300.0000
CHIX
11:44:18
284
4300.0000
CHIX
11:44:26
55
4298.0000
CHIX
11:47:16
266
4298.0000
CHIX
11:47:23
120
4300.5000
CHIX
11:50:31
111
4300.0000
CHIX
11:51:11
213
4300.0000
CHIX
11:51:55
315
4299.5000
CHIX
11:54:53
25
4299.5000
CHIX
11:54:53
3
4301.0000
CHIX
11:56:18
101
4303.5000
CHIX
11:57:28
83
4303.5000
CHIX
11:57:28
130
4303.5000
CHIX
11:57:28
279
4300.0000
CHIX
11:59:37
35
4300.0000
CHIX
11:59:53
309
4300.0000
CHIX
12:02:04
174
4298.0000
CHIX
12:04:58
162
4298.0000
CHIX
12:04:58
13
4295.0000
CHIX
12:06:56
110
4294.5000
CHIX
12:07:08
13
4294.5000
CHIX
12:07:52
210
4294.5000
CHIX
12:07:57
10
4294.5000
CHIX
12:07:58
45
4294.5000
CHIX
12:11:10
53
4294.5000
CHIX
12:11:10
254
4294.5000
CHIX
12:11:10
102
4295.5000
CHIX
12:14:06
214
4295.5000
CHIX
12:14:06
37
4295.0000
CHIX
12:17:20
301
4294.5000
CHIX
12:17:35
39
4294.5000
CHIX
12:17:35
17
4290.0000
CHIX
12:20:48
248
4293.0000
CHIX
12:21:40
47
4293.0000
CHIX
12:21:40
287
4291.0000
CHIX
12:23:58
170
4292.5000
CHIX
12:27:00
143
4292.5000
CHIX
12:27:26
22
4292.5000
CHIX
12:30:10
45
4292.5000
CHIX
12:30:40
19
4292.5000
CHIX
12:30:40
288
4292.0000
CHIX
12:30:51
195
4294.0000
CHIX
12:34:17
150
4294.0000
CHIX
12:34:17
10
4296.5000
CHIX
12:37:02
309
4297.0000
CHIX
12:38:22
17
4294.5000
CHIX
12:40:50
317
4294.5000
CHIX
12:40:50
322
4295.0000
CHIX
12:44:16
49
4295.5000
CHIX
12:47:40
50
4295.5000
CHIX
12:47:40
215
4294.5000
CHIX
12:48:12
33
4293.5000
CHIX
12:50:00
80
4295.5000
CHIX
12:51:06
46
4295.5000
CHIX
12:51:06
234
4294.5000
CHIX
12:52:40
70
4294.5000
CHIX
12:52:40
92
4294.0000
CHIX
12:54:50
23
4294.0000
CHIX
12:55:04
77
4295.0000
CHIX
12:56:45
172
4297.0000
CHIX
12:58:30
88
4297.0000
CHIX
12:58:30
79
4297.0000
CHIX
12:58:30
100
4296.5000
CHIX
13:00:11
110
4296.5000
CHIX
13:00:11
53
4296.5000
CHIX
13:00:11
32
4294.5000
CHIX
13:03:12
58
4295.5000
CHIX
13:04:11
100
4295.5000
CHIX
13:04:11
267
4296.0000
CHIX
13:04:59
21
4296.0000
CHIX
13:04:59
100
4296.5000
CHIX
13:07:14
21
4296.5000
CHIX
13:07:14
348
4297.0000
CHIX
13:08:27
37
4297.5000
CHIX
13:10:56
215
4297.5000
CHIX
13:10:56
10
4295.5000
CHIX
13:13:20
10
4295.5000
CHIX
13:13:20
38
4295.5000
CHIX
13:13:20
14
4295.5000
CHIX
13:13:20
35
4295.5000
CHIX
13:13:20
14
4295.5000
CHIX
13:13:20
111
4297.5000
CHIX
13:15:19
215
4297.5000
CHIX
13:15:19
340
4297.0000
CHIX
13:15:19
29
4297.5000
CHIX
13:15:19
328
4299.5000
CHIX
13:21:33
63
4296.5000
CHIX
13:24:20
225
4296.5000
CHIX
13:25:14
304
4295.0000
CHIX
13:26:41
290
4295.5000
CHIX
13:29:32
105
4292.0000
CHIX
13:31:48
141
4292.0000
CHIX
13:31:48
46
4292.0000
CHIX
13:31:48
75
4293.0000
CHIX
13:33:25
126
4293.0000
CHIX
13:33:25
311
4298.0000
CHIX
13:35:29
312
4299.0000
CHIX
13:36:37
28
4299.0000
CHIX
13:36:37
215
4299.5000
CHIX
13:39:29
100
4299.5000
CHIX
13:39:29
122
4300.0000
CHIX
13:41:47
175
4300.0000
CHIX
13:41:47
111
4300.5000
CHIX
13:44:40
202
4300.5000
CHIX
13:44:40
50
4301.0000
CHIX
13:44:40
37
4301.0000
CHIX
13:44:40
273
4299.0000
CHIX
13:47:33
57
4299.0000
CHIX
13:47:33
145
4299.0000
CHIX
13:49:54
140
4299.0000
CHIX
13:49:54
37
4301.5000
CHIX
13:52:10
26
4301.5000
CHIX
13:52:10
13
4301.5000
CHIX
13:52:10
17
4301.5000
CHIX
13:52:10
49
4301.5000
CHIX
13:52:30
307
4302.5000
CHIX
13:54:41
85
4301.5000
CHIX
13:55:59
215
4301.5000
CHIX
13:55:59
100
4301.0000
CHIX
13:57:48
351
4300.5000
CHIX
13:58:55
50
4297.0000
CHIX
14:01:36
10
4297.0000
CHIX
14:01:36
324
4296.5000
CHIX
14:02:19
145
4296.5000
CHIX
14:03:10
156
4296.5000
CHIX
14:03:10
324
4296.0000
CHIX
14:05:51
24
4298.5000
CHIX
14:08:02
198
4299.5000
CHIX
14:08:11
254
4299.5000
CHIX
14:09:50
80
4299.5000
CHIX
14:09:50
288
4299.5000
CHIX
14:11:10
345
4299.5000
CHIX
14:13:35
103
4298.5000
CHIX
14:17:04
58
4298.0000
CHIX
14:17:04
182
4298.0000
CHIX
14:17:04
304
4298.0000
CHIX
14:17:04
171
4300.0000
CHIX
14:20:46
148
4300.0000
CHIX
14:20:46
100
4299.5000
CHIX
14:22:43
29
4299.5000
CHIX
14:22:43
20
4297.5000
CHIX
14:23:41
308
4297.5000
CHIX
14:24:38
21
4298.5000
CHIX
14:25:05
100
4298.5000
CHIX
14:25:05
215
4298.5000
CHIX
14:25:05
46
4298.5000
CHIX
14:27:10
37
4298.5000
CHIX
14:27:10
274
4299.0000
CHIX
14:27:57
11
4299.0000
CHIX
14:27:57
33
4300.0000
CHIX
14:29:37
79
4300.0000
CHIX
14:29:37
183
4300.0000
CHIX
14:29:37
50
4301.0000
CHIX
14:30:09
40
4301.0000
CHIX
14:30:09
37
4301.0000
CHIX
14:30:09
311
4299.5000
CHIX
14:30:32
183
4301.0000
CHIX
14:31:12
25
4300.0000
CHIX
14:31:32
329
4299.5000
CHIX
14:31:45
13
4297.0000
CHIX
14:32:46
83
4297.0000
CHIX
14:33:04
112
4297.0000
CHIX
14:33:04
149
4297.0000
CHIX
14:33:04
215
4299.5000
CHIX
14:33:28
17
4302.0000
CHIX
14:34:05
12
4302.0000
CHIX
14:34:06
250
4301.5000
CHIX
14:34:11
79
4301.5000
CHIX
14:34:11
50
4302.0000
CHIX
14:34:44
240
4302.0000
CHIX
14:34:45
215
4302.0000
CHIX
14:35:52
310
4301.5000
CHIX
14:36:24
336
4300.0000
CHIX
14:37:19
37
4305.5000
CHIX
14:38:40
57
4305.5000
CHIX
14:38:40
57
4308.0000
CHIX
14:39:15
215
4308.0000
CHIX
14:39:15
14
4308.0000
CHIX
14:39:15
100
4310.0000
CHIX
14:40:43
37
4310.0000
CHIX
14:40:45
11
4310.5000
CHIX
14:41:06
22
4310.5000
CHIX
14:41:06
100
4310.5000
CHIX
14:41:06
98
4310.5000
CHIX
14:41:08
121
4310.5000
CHIX
14:41:08
246
4311.5000
CHIX
14:42:11
78
4311.5000
CHIX
14:42:11
334
4309.0000
CHIX
14:43:05
100
4306.0000
CHIX
14:44:45
239
4306.0000
CHIX
14:44:49
215
4307.0000
CHIX
14:46:13
71
4307.0000
CHIX
14:46:13
347
4310.0000
CHIX
14:47:18
100
4305.0000
CHIX
14:48:54
100
4305.0000
CHIX
14:48:56
143
4305.0000
CHIX
14:48:57
50
4304.5000
CHIX
14:49:48
224
4304.5000
CHIX
14:49:48
63
4304.5000
CHIX
14:49:48
13
4304.5000
CHIX
14:50:40
344
4304.0000
CHIX
14:50:48
57
4301.5000
CHIX
14:52:06
17
4301.5000
CHIX
14:52:06
176
4300.5000
CHIX
14:52:32
130
4300.5000
CHIX
14:52:32
304
4299.5000
CHIX
14:53:46
39
4299.5000
CHIX
14:53:46
328
4294.5000
CHIX
14:55:26
334
4292.5000
CHIX
14:56:45
2
4289.0000
CHIX
14:58:08
322
4289.0000
CHIX
14:58:08
312
4287.5000
CHIX
14:59:25
51
4290.0000
CHIX
15:00:13
154
4290.0000
CHIX
15:00:13
30
4290.0000
CHIX
15:00:13
81
4290.0000
CHIX
15:00:13
226
4289.0000
CHIX
15:01:53
122
4289.0000
CHIX
15:01:53
36
4289.0000
CHIX
15:02:57
3
4289.0000
CHIX
15:02:57
15
4290.0000
CHIX
15:03:37
58
4290.0000
CHIX
15:03:37
215
4290.0000
CHIX
15:03:37
310
4289.5000
CHIX
15:03:37
44
4288.0000
CHIX
15:05:35
100
4288.0000
CHIX
15:05:35
11
4288.0000
CHIX
15:05:35
215
4290.5000
CHIX
15:06:14
36
4290.5000
CHIX
15:07:00
250
4290.5000
CHIX
15:07:00
75
4293.5000
CHIX
15:09:03
215
4293.5000
CHIX
15:09:03
33
4293.0000
CHIX
15:09:03
296
4293.0000
CHIX
15:09:03
23
4293.0000
CHIX
15:09:03
63
4291.0000
CHIX
15:11:09
231
4291.0000
CHIX
15:11:09
40
4291.0000
CHIX
15:12:18
29
4292.5000
CHIX
15:12:44
194
4292.0000
CHIX
15:12:47
95
4292.0000
CHIX
15:12:47
204
4295.0000
CHIX
15:14:01
58
4295.0000
CHIX
15:14:01
17
4295.0000
CHIX
15:14:01
41
4295.0000
CHIX
15:14:01
75
4293.5000
CHIX
15:15:20
215
4293.5000
CHIX
15:15:20
49
4296.5000
CHIX
15:17:03
58
4296.5000
CHIX
15:17:03
33
4296.5000
CHIX
15:17:03
305
4299.0000
CHIX
15:17:21
10
4299.0000
CHIX
15:17:21
305
4300.0000
CHIX
15:18:21
321
4298.5000
CHIX
15:19:49
307
4299.5000
CHIX
15:21:04
13
4299.5000
CHIX
15:22:20
15
4299.5000
CHIX
15:22:20
52
4299.5000
CHIX
15:22:20
203
4299.5000
CHIX
15:22:20
15
4299.5000
CHIX
15:22:20
20
4299.5000
CHIX
15:23:01
249
4299.5000
CHIX
15:23:41
85
4299.5000
CHIX
15:23:41
4
4299.5000
CHIX
15:23:41
95
4297.5000
CHIX
15:25:20
241
4297.5000
CHIX
15:25:20
50
4297.5000
CHIX
15:26:01
118
4297.5000
CHIX
15:26:01
50
4297.0000
CHIX
15:26:48
121
4297.0000
CHIX
15:26:48
82
4297.0000
CHIX
15:26:48
81
4297.0000
CHIX
15:26:48
300
4291.5000
CHIX
15:28:08
341
4289.0000
CHIX
15:29:42
97
4287.5000
CHIX
15:30:40
215
4287.5000
CHIX
15:30:40
294
4289.5000
CHIX
15:32:06
36
4291.0000
CHIX
15:33:30
10
4291.0000
CHIX
15:33:30
10
4293.5000
CHIX
15:34:33
379
4293.5000
CHIX
15:34:35
311
4291.5000
CHIX
15:35:49
38
4293.0000
CHIX
15:36:52
69
4292.5000
CHIX
15:37:06
26
4292.5000
CHIX
15:37:06
124
4292.5000
CHIX
15:37:06
105
4292.5000
CHIX
15:37:06
15
4293.0000
CHIX
15:38:17
116
4293.0000
CHIX
15:38:33
215
4293.0000
CHIX
15:38:33
60
4293.0000
CHIX
15:39:20
131
4293.0000
CHIX
15:39:21
24
4293.0000
CHIX
15:39:21
131
4293.0000
CHIX
15:39:21
21
4291.5000
CHIX
15:40:58
30
4291.5000
CHIX
15:41:10
215
4291.5000
CHIX
15:41:10
307
4290.5000
CHIX
15:41:25
255
4287.5000
CHIX
15:42:55
31
4287.5000
CHIX
15:42:55
10
4287.0000
CHIX
15:43:46
100
4287.0000
CHIX
15:43:46
100
4287.0000
CHIX
15:43:46
89
4287.0000
CHIX
15:43:55
339
4285.5000
CHIX
15:45:18
4
4283.0000
CHIX
15:46:54
329
4282.5000
CHIX
15:47:10
332
4282.5000
CHIX
15:48:23
305
4285.0000
CHIX
15:49:50
89
4286.0000
CHIX
15:51:08
215
4286.0000
CHIX
15:51:08
292
4287.0000
CHIX
15:52:04
138
4285.5000
CHIX
15:52:32
39
4285.5000
CHIX
15:52:38
117
4285.5000
CHIX
15:52:38
30
4286.0000
CHIX
15:54:06
38
4286.0000
CHIX
15:54:06
10
4286.0000
CHIX
15:54:06
38
4288.0000
CHIX
15:54:54
15
4288.0000
CHIX
15:54:54
200
4288.0000
CHIX
15:54:54
45
4288.0000
CHIX
15:54:54
37
4285.0000
CHIX
15:55:13
14
4285.0000
CHIX
15:55:13
17
4285.0000
CHIX
15:55:13
168
4285.0000
CHIX
15:55:33
14
4287.0000
CHIX
15:56:30
45
4287.0000
CHIX
15:56:30
29
4287.0000
CHIX
15:56:30
177
4286.5000
CHIX
15:56:32
159
4286.5000
CHIX
15:56:32
304
4289.0000
CHIX
15:58:04
45
4290.5000
CHIX
15:59:26
106
4290.5000
CHIX
15:59:26
56
4290.5000
CHIX
15:59:26
135
4290.5000
CHIX
15:59:26
11
4290.5000
CHIX
15:59:39
301
4289.5000
CHIX
16:00:13
278
4292.0000
CHIX
16:02:01
52
4292.0000
CHIX
16:02:01
180
4292.0000
CHIX
16:02:31
58
4292.0000
CHIX
16:02:31
58
4292.0000
CHIX
16:02:31
12
4293.5000
CHIX
16:03:48
327
4293.5000
CHIX
16:03:48
100
4295.0000
CHIX
16:04:48
17
4295.0000
CHIX
16:04:48
308
4294.5000
CHIX
16:04:57
58
4295.0000
CHIX
16:06:31
156
4295.0000
CHIX
16:06:31
310
4297.0000
CHIX
16:07:19
25
4297.0000
CHIX
16:08:35
76
4297.5000
CHIX
16:09:02
43
4297.5000
CHIX
16:09:02
12
4297.5000
CHIX
16:09:02
40
4297.5000
CHIX
16:09:02
181
4297.5000
CHIX
16:09:03
5
4298.5000
CHIX
16:09:35
16
4298.5000
CHIX
16:09:35
18
4299.0000
CHIX
16:09:37
26
4300.0000
CHIX
16:09:50
5
4300.0000
CHIX
16:09:51
100
4300.0000
CHIX
16:09:53
32
4300.0000
CHIX
16:09:55
123
4300.0000
CHIX
16:09:55
78
4299.0000
CHIX
16:10:29
6
4299.0000
CHIX
16:10:34
146
4299.0000
CHIX
16:10:38
100
4299.0000
CHIX
16:10:38
293
4297.5000
CHIX
16:11:48
215
4297.0000
CHIX
16:13:08
116
4297.5000
CHIX
16:13:08
299
4297.0000
CHIX
16:13:08
12
4296.0000
CHIX
16:16:00
34
4296.0000
CHIX
16:16:00
10
4296.0000
CHIX
16:16:00
14
4296.0000
CHIX
16:16:00
75
4296.0000
CHIX
16:16:00
14
4296.0000
CHIX
16:16:00
19
4296.0000
CHIX
16:16:00
67
4296.0000
CHIX
16:16:05
63
4296.0000
CHIX
16:16:05
142
4296.0000
CHIX
16:16:05
17
4296.0000
CHIX
16:16:05
34
4296.0000
CHIX
16:16:35
71
4296.0000
CHIX
16:16:35
243
4299.0000
CHIX
16:17:38
52
4299.0000
CHIX
16:17:38
19
4299.5000
CHIX
16:17:58
30
4299.5000
CHIX
16:17:58
96
4299.5000
CHIX
16:17:58
49
4299.5000
CHIX
16:17:58
100
4299.5000
CHIX
16:17:58
52
4299.0000
CHIX
16:18:00
56
4299.0000
CHIX
16:18:57
33
4299.0000
CHIX
16:18:57
308
4299.5000
CHIX
16:19:36
18
4300.0000
CHIX
16:20:26
32
4300.0000
CHIX
16:20:31
259
4300.0000
CHIX
16:20:31
127
4299.5000
CHIX
16:21:37
302
4301.0000
CHIX
16:22:00
288
4300.0000
CHIX
16:22:40
75
4300.5000
CHIX
16:23:19
57
4300.5000
CHIX
16:23:19
215
4300.5000
CHIX
16:23:19
215
4301.5000
CHIX
16:24:29
57
4301.5000
CHIX
16:24:29
27
4301.5000
CHIX
16:24:29
16
4299.0000
CHIX
16:25:05
17
4299.0000
CHIX
16:25:05
289
4299.0000
CHIX
16:25:18
301
4298.5000
CHIX
16:25:35
10
4299.0000
CHIX
16:26:11
36
4299.0000
CHIX
16:26:11
50
4299.0000
CHIX
16:26:20
16
4299.0000
CHIX
16:26:20
19
4299.0000
CHIX
16:26:20
17
4299.0000
CHIX
16:26:20
55
4299.0000
CHIX
16:26:20
244
4299.5000
CHIX
16:27:00
100
4299.5000
CHIX
16:27:00
8
4299.5000
CHIX
16:27:00
144
4298.5000
CHIX
16:27:39
189
4298.5000
CHIX
16:27:39
205
4298.5000
CHIX
16:27:39
36
4298.5000
CHIX
16:27:39
15
4298.5000
CHIX
16:28:09
226
4298.5000
CHIX
16:28:09
16
4298.5000
CHIX
16:28:09
37
4298.5000
CHIX
16:28:09
34
4298.5000
CHIX
16:28:09
19
4298.5000
CHIX
16:28:09
34
4298.5000
CHIX
16:28:09
11
4298.5000
CHIX
16:28:09
194
4299.0000
CHIX
16:28:34
2
4299.0000
CHIX
16:28:34
2
4299.0000
CHIX
16:28:34
22
4299.0000
CHIX
16:28:34
65
4299.0000
CHIX
16:28:49
21
4299.0000
CHIX
16:28:49
14
4299.0000
CHIX
16:28:49
9
4299.5000
CHIX
16:29:06
10
4299.5000
CHIX
16:29:08
65
4299.5000
CHIX
16:29:08
10
4299.5000
CHIX
16:29:08
366
4316.5000
LSE
08:06:20
221
4318.5000
LSE
08:06:20
169
4318.5000
LSE
08:06:20
439
4321.0000
LSE
08:06:49
388
4321.5000
LSE
08:06:59
385
4325.5000
LSE
08:07:19
337
4326.0000
LSE
08:07:19
74
4326.0000
LSE
08:07:19
379
4325.0000
LSE
08:07:20
905
4324.5000
LSE
08:07:31
293
4324.0000
LSE
08:07:32
88
4324.0000
LSE
08:07:32
218
4323.5000
LSE
08:07:32
88
4323.5000
LSE
08:07:32
238
4323.5000
LSE
08:07:32
101
4323.5000
LSE
08:07:32
557
4324.0000
LSE
08:07:42
354
4324.5000
LSE
08:07:50
390
4325.5000
LSE
08:07:50
399
4326.5000
LSE
08:07:50
398
4327.5000
LSE
08:07:50
341
4324.5000
LSE
08:07:52
4
4324.5000
LSE
08:07:52
342
4320.0000
LSE
08:07:58
378
4321.0000
LSE
08:07:58
374
4316.5000
LSE
08:08:08
368
4317.5000
LSE
08:09:10
149
4317.5000
LSE
08:09:10
65
4317.5000
LSE
08:09:10
200
4317.5000
LSE
08:09:10
403
4318.0000
LSE
08:09:10
381
4316.0000
LSE
08:09:35
342
4314.0000
LSE
08:09:37
366
4310.0000
LSE
08:09:51
385
4308.5000
LSE
08:10:17
125
4304.5000
LSE
08:10:38
289
4304.5000
LSE
08:10:38
159
4308.0000
LSE
08:11:45
60
4313.0000
LSE
08:12:17
12
4313.0000
LSE
08:12:17
340
4313.0000
LSE
08:12:17
382
4313.5000
LSE
08:12:17
401
4318.5000
LSE
08:13:18
390
4318.5000
LSE
08:13:18
461
4317.5000
LSE
08:13:22
67
4321.0000
LSE
08:13:58
288
4321.5000
LSE
08:14:04
235
4321.5000
LSE
08:14:04
424
4319.5000
LSE
08:14:22
139
4320.5000
LSE
08:14:22
454
4320.5000
LSE
08:14:22
354
4318.0000
LSE
08:14:23
395
4319.0000
LSE
08:14:23
348
4314.5000
LSE
08:15:03
334
4316.0000
LSE
08:15:59
66
4316.0000
LSE
08:15:59
37
4315.0000
LSE
08:16:03
344
4315.0000
LSE
08:16:03
403
4318.0000
LSE
08:17:08
371
4314.5000
LSE
08:17:56
374
4313.5000
LSE
08:18:20
375
4311.5000
LSE
08:19:56
260
4315.0000
LSE
08:20:59
109
4315.0000
LSE
08:20:59
45
4315.0000
LSE
08:20:59
342
4317.0000
LSE
08:21:56
42
4317.5000
LSE
08:21:56
362
4317.5000
LSE
08:21:56
347
4316.5000
LSE
08:22:58
76
4317.0000
LSE
08:23:30
206
4317.0000
LSE
08:23:30
119
4317.0000
LSE
08:23:30
405
4318.0000
LSE
08:23:59
372
4319.0000
LSE
08:24:36
409
4317.5000
LSE
08:24:49
367
4312.0000
LSE
08:26:09
129
4307.5000
LSE
08:27:06
270
4307.5000
LSE
08:27:06
398
4311.5000
LSE
08:28:17
356
4310.5000
LSE
08:29:30
341
4311.5000
LSE
08:29:30
398
4309.5000
LSE
08:30:01
336
4312.0000
LSE
08:31:24
394
4311.5000
LSE
08:31:29
370
4309.5000
LSE
08:32:26
364
4311.0000
LSE
08:34:29
260
4310.5000
LSE
08:34:37
155
4310.5000
LSE
08:34:37
351
4309.5000
LSE
08:34:45
357
4307.5000
LSE
08:35:29
339
4306.5000
LSE
08:37:02
378
4308.0000
LSE
08:38:35
260
4307.5000
LSE
08:38:46
139
4307.5000
LSE
08:38:46
406
4310.0000
LSE
08:39:49
21
4308.0000
LSE
08:41:03
357
4308.0000
LSE
08:41:03
388
4310.5000
LSE
08:44:26
44
4310.5000
LSE
08:44:26
340
4310.5000
LSE
08:44:26
34
4311.0000
LSE
08:44:58
62
4311.0000
LSE
08:44:58
30
4311.0000
LSE
08:44:58
210
4311.0000
LSE
08:44:58
375
4310.0000
LSE
08:46:31
8
4313.0000
LSE
08:48:24
331
4313.0000
LSE
08:48:24
260
4311.5000
LSE
08:48:55
136
4311.5000
LSE
08:48:55
348
4315.0000
LSE
08:49:48
413
4315.5000
LSE
08:50:06
187
4314.5000
LSE
08:51:16
205
4314.5000
LSE
08:51:16
354
4316.0000
LSE
08:52:03
411
4315.0000
LSE
08:52:11
106
4317.5000
LSE
08:53:59
270
4317.5000
LSE
08:53:59
360
4319.5000
LSE
08:54:54
347
4320.5000
LSE
08:55:31
171
4320.5000
LSE
08:56:18
50
4320.5000
LSE
08:56:18
107
4320.5000
LSE
08:56:18
66
4320.0000
LSE
08:56:18
401
4320.0000
LSE
08:56:18
352
4319.5000
LSE
08:57:32
14
4319.5000
LSE
08:57:32
339
4319.0000
LSE
08:58:10
408
4318.5000
LSE
08:58:48
23
4319.5000
LSE
09:00:01
175
4319.5000
LSE
09:00:01
209
4319.5000
LSE
09:00:01
377
4319.5000
LSE
09:00:01
173
4321.5000
LSE
09:00:30
202
4321.5000
LSE
09:00:30
345
4321.5000
LSE
09:00:30
297
4323.5000
LSE
09:01:24
116
4323.5000
LSE
09:01:24
1
4322.0000
LSE
09:01:50
352
4322.0000
LSE
09:01:50
405
4320.0000
LSE
09:02:48
19
4318.5000
LSE
09:03:50
21
4318.5000
LSE
09:03:50
92
4318.5000
LSE
09:03:50
277
4318.5000
LSE
09:03:50
59
4323.0000
LSE
09:05:44
280
4323.0000
LSE
09:05:44
376
4323.5000
LSE
09:05:44
384
4323.0000
LSE
09:06:31
2
4320.5000
LSE
09:06:56
403
4320.5000
LSE
09:06:56
44
4320.0000
LSE
09:08:02
70
4320.0000
LSE
09:08:02
290
4320.0000
LSE
09:08:02
374
4319.0000
LSE
09:10:01
39
4319.0000
LSE
09:10:01
405
4319.0000
LSE
09:11:15
274
4319.0000
LSE
09:12:33
113
4319.0000
LSE
09:12:33
368
4319.0000
LSE
09:12:40
153
4318.0000
LSE
09:13:31
185
4318.0000
LSE
09:13:31
395
4317.0000
LSE
09:14:01
369
4316.5000
LSE
09:15:21
415
4318.5000
LSE
09:17:04
308
4319.5000
LSE
09:17:49
46
4319.5000
LSE
09:17:49
226
4320.0000
LSE
09:18:29
168
4320.0000
LSE
09:18:29
385
4320.0000
LSE
09:20:32
388
4317.5000
LSE
09:22:26
13
4317.5000
LSE
09:22:26
28
4317.5000
LSE
09:22:58
50
4317.5000
LSE
09:22:58
66
4317.5000
LSE
09:22:58
230
4317.5000
LSE
09:22:58
345
4317.0000
LSE
09:23:03
50
4317.0000
LSE
09:25:09
50
4317.0000
LSE
09:25:09
190
4317.0000
LSE
09:25:09
57
4317.0000
LSE
09:25:09
65
4317.0000
LSE
09:25:09
143
4317.0000
LSE
09:25:09
76
4317.0000
LSE
09:25:09
197
4317.0000
LSE
09:25:09
277
4319.5000
LSE
09:26:01
93
4319.5000
LSE
09:26:01
521
4320.0000
LSE
09:27:30
292
4321.0000
LSE
09:28:04
192
4321.0000
LSE
09:28:04
445
4325.5000
LSE
09:29:21
12
4325.5000
LSE
09:29:32
50
4329.5000
LSE
09:31:10
50
4329.5000
LSE
09:31:10
57
4329.5000
LSE
09:31:10
65
4329.5000
LSE
09:31:10
65
4329.5000
LSE
09:31:10
57
4329.5000
LSE
09:31:10
50
4329.5000
LSE
09:31:10
50
4329.5000
LSE
09:31:10
55
4329.0000
LSE
09:31:30
82
4329.5000
LSE
09:32:02
260
4329.5000
LSE
09:32:02
98
4329.5000
LSE
09:32:02
31
4329.5000
LSE
09:32:05
229
4329.5000
LSE
09:32:14
369
4329.5000
LSE
09:32:14
50
4329.0000
LSE
09:32:26
50
4329.0000
LSE
09:32:26
50
4329.0000
LSE
09:32:26
120
4329.0000
LSE
09:32:26
501
4329.0000
LSE
09:32:26
380
4330.0000
LSE
09:32:56
335
4328.5000
LSE
09:32:57
4
4328.5000
LSE
09:32:57
65
4328.5000
LSE
09:32:57
97
4326.5000
LSE
09:34:16
287
4326.5000
LSE
09:34:16
83
4326.5000
LSE
09:35:13
268
4326.5000
LSE
09:35:13
351
4329.5000
LSE
09:36:51
50
4330.0000
LSE
09:37:39
7
4330.0000
LSE
09:37:39
66
4330.0000
LSE
09:37:39
213
4330.0000
LSE
09:37:39
339
4330.0000
LSE
09:37:39
213
4329.0000
LSE
09:38:24
82
4329.0000
LSE
09:38:24
104
4329.0000
LSE
09:38:24
37
4326.5000
LSE
09:39:45
148
4326.5000
LSE
09:39:45
207
4326.5000
LSE
09:39:45
61
4330.0000
LSE
09:41:18
167
4330.0000
LSE
09:41:18
50
4330.0000
LSE
09:41:18
16
4330.0000
LSE
09:41:18
50
4330.0000
LSE
09:41:18
50
4330.0000
LSE
09:41:18
393
4330.5000
LSE
09:41:18
15
4332.5000
LSE
09:42:54
324
4332.5000
LSE
09:43:15
2
4331.0000
LSE
09:44:11
96
4331.0000
LSE
09:44:11
291
4331.0000
LSE
09:44:12
358
4330.5000
LSE
09:45:19
113
4334.0000
LSE
09:47:28
201
4334.0000
LSE
09:47:28
63
4334.0000
LSE
09:47:28
188
4334.5000
LSE
09:48:05
195
4334.5000
LSE
09:48:05
2
4334.5000
LSE
09:48:05
420
4334.0000
LSE
09:48:13
166
4334.0000
LSE
09:49:11
210
4334.0000
LSE
09:49:11
432
4334.0000
LSE
09:49:11
416
4334.5000
LSE
09:49:11
210
4333.5000
LSE
09:49:44
51
4333.5000
LSE
09:51:13
50
4333.5000
LSE
09:51:13
64
4333.5000
LSE
09:51:13
50
4333.5000
LSE
09:51:13
43
4333.5000
LSE
09:51:13
108
4333.5000
LSE
09:51:13
350
4334.0000
LSE
09:51:13
31
4334.0000
LSE
09:51:52
71
4334.0000
LSE
09:52:09
30
4334.0000
LSE
09:52:09
263
4334.0000
LSE
09:52:09
393
4331.5000
LSE
09:52:41
387
4330.5000
LSE
09:53:25
16
4330.5000
LSE
09:53:25
151
4329.5000
LSE
09:55:01
209
4329.5000
LSE
09:55:01
50
4332.0000
LSE
09:57:48
50
4332.0000
LSE
09:57:48
180
4332.0000
LSE
09:57:48
412
4332.0000
LSE
09:58:08
82
4331.5000
LSE
09:58:15
48
4331.5000
LSE
09:58:15
30
4331.5000
LSE
09:58:15
59
4331.5000
LSE
09:58:15
160
4331.5000
LSE
09:58:15
33
4331.5000
LSE
09:58:54
95
4331.5000
LSE
09:58:54
65
4331.5000
LSE
09:58:54
38
4331.5000
LSE
09:59:05
82
4331.5000
LSE
09:59:12
374
4331.5000
LSE
10:00:14
36
4331.5000
LSE
10:00:14
406
4329.5000
LSE
10:02:12
355
4329.5000
LSE
10:02:25
78
4329.0000
LSE
10:03:11
260
4329.0000
LSE
10:03:11
372
4328.5000
LSE
10:04:18
256
4327.0000
LSE
10:05:06
50
4327.0000
LSE
10:05:06
50
4327.0000
LSE
10:05:06
372
4328.0000
LSE
10:06:28
307
4327.5000
LSE
10:08:28
54
4327.5000
LSE
10:08:28
96
4328.0000
LSE
10:09:19
50
4328.0000
LSE
10:09:19
175
4328.0000
LSE
10:09:19
50
4328.0000
LSE
10:09:19
91
4327.5000
LSE
10:10:16
399
4330.5000
LSE
10:11:07
343
4330.0000
LSE
10:12:18
348
4329.5000
LSE
10:13:06
237
4326.5000
LSE
10:13:44
163
4326.5000
LSE
10:13:44
345
4324.5000
LSE
10:16:11
404
4325.5000
LSE
10:16:11
50
4321.5000
LSE
10:16:59
50
4321.5000
LSE
10:16:59
175
4321.5000
LSE
10:16:59
53
4322.0000
LSE
10:16:59
50
4321.5000
LSE
10:16:59
348
4322.0000
LSE
10:16:59
344
4318.5000
LSE
10:17:51
68
4318.5000
LSE
10:17:51
279
4319.0000
LSE
10:18:11
81
4319.0000
LSE
10:18:11
175
4316.5000
LSE
10:19:11
391
4316.5000
LSE
10:19:11
38
4320.0000
LSE
10:21:44
2
4320.0000
LSE
10:21:44
123
4320.0000
LSE
10:21:44
50
4320.0000
LSE
10:21:44
50
4320.0000
LSE
10:21:44
50
4320.0000
LSE
10:21:44
384
4320.0000
LSE
10:21:44
342
4320.0000
LSE
10:21:44
82
4319.5000
LSE
10:22:15
229
4319.5000
LSE
10:22:15
196
4319.5000
LSE
10:22:31
50
4319.5000
LSE
10:22:31
50
4319.5000
LSE
10:22:31
50
4319.5000
LSE
10:22:31
47
4319.5000
LSE
10:22:31
361
4317.5000
LSE
10:23:37
355
4314.0000
LSE
10:24:32
401
4312.5000
LSE
10:26:57
50
4311.5000
LSE
10:27:57
50
4311.5000
LSE
10:27:57
50
4311.5000
LSE
10:27:57
175
4311.5000
LSE
10:27:57
394
4312.0000
LSE
10:27:57
240
4311.0000
LSE
10:29:35
168
4311.0000
LSE
10:29:35
116
4311.0000
LSE
10:29:35
89
4311.0000
LSE
10:29:35
306
4310.5000
LSE
10:29:58
82
4310.5000
LSE
10:29:58
94
4310.5000
LSE
10:32:20
82
4310.5000
LSE
10:32:23
359
4310.5000
LSE
10:32:25
183
4310.5000
LSE
10:32:25
367
4310.0000
LSE
10:32:49
351
4309.5000
LSE
10:33:51
71
4307.0000
LSE
10:34:35
52
4307.0000
LSE
10:34:35
207
4307.0000
LSE
10:34:35
2
4307.0000
LSE
10:34:35
2
4307.0000
LSE
10:34:35
384
4307.0000
LSE
10:36:06
337
4308.5000
LSE
10:36:06
200
4306.5000
LSE
10:36:55
30
4306.5000
LSE
10:36:55
115
4308.0000
LSE
10:37:39
248
4308.0000
LSE
10:37:39
113
4307.5000
LSE
10:38:08
226
4307.5000
LSE
10:38:08
124
4304.5000
LSE
10:39:18
253
4304.5000
LSE
10:39:18
20
4304.5000
LSE
10:39:18
60
4302.5000
LSE
10:41:02
319
4302.5000
LSE
10:41:07
35
4303.0000
LSE
10:43:28
50
4303.0000
LSE
10:43:28
50
4303.0000
LSE
10:43:28
175
4303.0000
LSE
10:43:28
50
4303.0000
LSE
10:43:28
384
4304.0000
LSE
10:43:28
326
4300.5000
LSE
10:45:01
91
4300.5000
LSE
10:45:01
232
4305.0000
LSE
10:48:12
156
4305.0000
LSE
10:48:12
412
4305.0000
LSE
10:48:26
375
4307.0000
LSE
10:49:49
53
4306.0000
LSE
10:50:17
83
4306.0000
LSE
10:50:57
266
4306.0000
LSE
10:50:57
101
4307.0000
LSE
10:53:00
38
4307.0000
LSE
10:53:00
50
4307.0000
LSE
10:53:00
322
4307.0000
LSE
10:53:00
76
4307.0000
LSE
10:53:00
352
4308.5000
LSE
10:54:20
144
4307.0000
LSE
10:55:00
192
4307.0000
LSE
10:55:00
414
4308.5000
LSE
10:55:55
342
4304.0000
LSE
10:57:31
251
4302.5000
LSE
10:58:35
102
4302.5000
LSE
10:58:35
53
4303.0000
LSE
11:01:01
358
4303.0000
LSE
11:01:01
280
4302.5000
LSE
11:01:05
80
4302.5000
LSE
11:01:05
370
4300.5000
LSE
11:02:41
336
4303.5000
LSE
11:04:03
407
4303.5000
LSE
11:04:59
19
4302.5000
LSE
11:05:59
158
4305.0000
LSE
11:06:52
181
4305.0000
LSE
11:06:52
85
4305.0000
LSE
11:08:52
29
4305.0000
LSE
11:09:01
200
4305.0000
LSE
11:09:01
44
4305.0000
LSE
11:09:05
312
4305.0000
LSE
11:09:07
104
4305.0000
LSE
11:09:07
123
4305.0000
LSE
11:09:07
177
4304.5000
LSE
11:09:10
54
4304.5000
LSE
11:09:10
91
4304.5000
LSE
11:09:10
14
4304.5000
LSE
11:09:10
334
4305.5000
LSE
11:10:02
104
4306.0000
LSE
11:12:46
83
4306.0000
LSE
11:12:46
167
4306.0000
LSE
11:12:46
350
4305.5000
LSE
11:13:09
54
4305.5000
LSE
11:13:09
270
4303.5000
LSE
11:13:16
50
4303.5000
LSE
11:13:16
57
4304.0000
LSE
11:13:16
50
4301.0000
LSE
11:15:57
50
4301.0000
LSE
11:15:57
50
4301.0000
LSE
11:15:57
388
4302.0000
LSE
11:15:57
101
4305.5000
LSE
11:20:41
500
4305.5000
LSE
11:20:41
2
4305.5000
LSE
11:20:41
458
4306.0000
LSE
11:22:00
59
4306.5000
LSE
11:22:48
293
4306.5000
LSE
11:22:48
404
4307.0000
LSE
11:22:48
340
4305.5000
LSE
11:23:27
368
4303.0000
LSE
11:25:55
364
4302.0000
LSE
11:26:23
50
4302.0000
LSE
11:26:23
66
4302.0000
LSE
11:29:00
50
4302.0000
LSE
11:29:00
50
4302.0000
LSE
11:29:00
50
4302.0000
LSE
11:29:00
175
4302.0000
LSE
11:29:00
416
4301.5000
LSE
11:29:05
201
4301.5000
LSE
11:29:05
195
4301.5000
LSE
11:29:05
351
4299.5000
LSE
11:31:25
1
4299.0000
LSE
11:31:26
33
4299.0000
LSE
11:31:47
87
4299.0000
LSE
11:31:47
240
4299.0000
LSE
11:31:48
407
4298.5000
LSE
11:31:50
347
4298.5000
LSE
11:33:09
376
4301.0000
LSE
11:36:25
220
4300.5000
LSE
11:36:26
50
4300.5000
LSE
11:36:26
50
4300.5000
LSE
11:36:26
50
4300.5000
LSE
11:36:26
115
4300.5000
LSE
11:36:26
30
4300.5000
LSE
11:36:26
115
4300.5000
LSE
11:36:26
79
4300.5000
LSE
11:36:26
89
4300.5000
LSE
11:36:26
47
4299.0000
LSE
11:38:32
114
4299.0000
LSE
11:39:53
133
4299.0000
LSE
11:39:53
114
4299.0000
LSE
11:39:53
476
4301.5000
LSE
11:42:13
409
4301.0000
LSE
11:42:14
352
4300.0000
LSE
11:43:14
379
4300.0000
LSE
11:44:26
208
4298.5000
LSE
11:46:03
160
4298.5000
LSE
11:46:03
348
4298.0000
LSE
11:46:49
1
4298.0000
LSE
11:47:23
35
4300.5000
LSE
11:53:04
50
4300.5000
LSE
11:53:04
109
4300.5000
LSE
11:53:04
175
4300.5000
LSE
11:53:04
280
4300.0000
LSE
11:53:04
34
4300.5000
LSE
11:53:04
50
4300.5000
LSE
11:53:04
50
4300.5000
LSE
11:53:04
210
4300.5000
LSE
11:53:04
50
4300.5000
LSE
11:53:04
91
4301.0000
LSE
11:53:04
412
4301.0000
LSE
11:53:04
320
4301.5000
LSE
11:55:59
75
4301.5000
LSE
11:55:59
352
4301.5000
LSE
11:55:59
371
4303.5000
LSE
11:58:12
375
4304.0000
LSE
11:58:12
414
4304.0000
LSE
11:58:12
26
4300.0000
LSE
11:59:53
101
4300.0000
LSE
11:59:53
144
4300.0000
LSE
11:59:53
74
4300.0000
LSE
11:59:53
15
4300.0000
LSE
12:02:04
50
4300.0000
LSE
12:02:04
50
4300.0000
LSE
12:02:04
220
4300.0000
LSE
12:02:04
33
4300.0000
LSE
12:02:04
330
4300.0000
LSE
12:02:04
346
4299.5000
LSE
12:03:13
382
4298.0000
LSE
12:04:58
17
4298.5000
LSE
12:05:51
340
4298.5000
LSE
12:06:11
34
4297.0000
LSE
12:06:20
366
4297.0000
LSE
12:06:22
150
4293.0000
LSE
12:08:06
247
4293.0000
LSE
12:08:06
9
4294.5000
LSE
12:11:10
240
4294.5000
LSE
12:11:10
50
4294.5000
LSE
12:11:10
50
4294.5000
LSE
12:11:10
13
4294.5000
LSE
12:11:10
405
4294.5000
LSE
12:11:10
220
4294.0000
LSE
12:12:31
108
4294.0000
LSE
12:12:31
10
4294.0000
LSE
12:12:31
383
4295.5000
LSE
12:14:06
323
4295.0000
LSE
12:15:55
11
4295.0000
LSE
12:15:55
347
4294.5000
LSE
12:17:35
20
4294.0000
LSE
12:17:36
220
4294.0000
LSE
12:17:41
164
4294.0000
LSE
12:17:41
412
4291.0000
LSE
12:20:06
23
4290.0000
LSE
12:20:48
96
4290.0000
LSE
12:20:48
133
4290.0000
LSE
12:20:48
59
4290.0000
LSE
12:20:48
346
4293.5000
LSE
12:22:31
18
4293.5000
LSE
12:22:31
50
4291.0000
LSE
12:23:58
41
4290.5000
LSE
12:23:58
50
4290.5000
LSE
12:23:58
76
4291.0000
LSE
12:23:58
50
4291.0000
LSE
12:23:58
99
4291.0000
LSE
12:23:58
185
4291.0000
LSE
12:23:58
50
4291.0000
LSE
12:23:58
100
4291.0000
LSE
12:23:58
50
4291.0000
LSE
12:23:58
379
4291.5000
LSE
12:25:29
59
4292.5000
LSE
12:27:00
107
4292.5000
LSE
12:27:00
83
4292.5000
LSE
12:27:00
24
4292.5000
LSE
12:27:00
96
4292.5000
LSE
12:27:00
367
4292.5000
LSE
12:27:26
381
4292.0000
LSE
12:30:17
327
4292.5000
LSE
12:31:44
63
4292.5000
LSE
12:31:44
375
4292.0000
LSE
12:31:50
10
4294.0000
LSE
12:33:56
102
4294.0000
LSE
12:34:00
187
4294.5000
LSE
12:34:16
230
4294.5000
LSE
12:34:16
254
4294.5000
LSE
12:34:16
94
4294.5000
LSE
12:34:16
215
4298.5000
LSE
12:35:34
177
4298.5000
LSE
12:35:34
21
4297.0000
LSE
12:36:30
313
4297.0000
LSE
12:36:30
402
4297.0000
LSE
12:38:22
66
4295.0000
LSE
12:40:41
17
4295.0000
LSE
12:40:41
260
4295.0000
LSE
12:40:41
330
4294.0000
LSE
12:41:17
46
4294.0000
LSE
12:41:17
23
4294.0000
LSE
12:41:17
298
4294.0000
LSE
12:42:53
57
4294.0000
LSE
12:42:53
50
4295.0000
LSE
12:44:16
50
4295.0000
LSE
12:44:16
50
4295.0000
LSE
12:44:16
267
4295.0000
LSE
12:44:16
401
4296.0000
LSE
12:46:10
277
4296.0000
LSE
12:46:10
67
4296.0000
LSE
12:46:10
347
4295.5000
LSE
12:46:45
10
4295.0000
LSE
12:47:40
305
4295.0000
LSE
12:47:40
68
4295.0000
LSE
12:47:40
154
4295.0000
LSE
12:47:44
193
4295.0000
LSE
12:47:44
119
4293.0000
LSE
12:49:04
248
4293.0000
LSE
12:49:04
200
4295.0000
LSE
12:51:06
180
4295.0000
LSE
12:51:12
2
4295.0000
LSE
12:51:12
366
4294.5000
LSE
12:52:40
93
4294.0000
LSE
12:53:36
269
4294.0000
LSE
12:53:36
337
4295.0000
LSE
12:54:43
22
4295.0000
LSE
12:54:43
200
4295.0000
LSE
12:56:45
77
4295.0000
LSE
12:56:45
228
4297.0000
LSE
12:59:13
33
4297.0000
LSE
12:59:13
121
4297.0000
LSE
12:59:13
396
4297.0000
LSE
12:59:13
149
4296.5000
LSE
12:59:23
240
4296.5000
LSE
12:59:23
352
4296.0000
LSE
13:00:45
401
4295.5000
LSE
13:00:47
74
4296.0000
LSE
13:04:59
50
4295.5000
LSE
13:04:59
240
4295.5000
LSE
13:04:59
50
4295.5000
LSE
13:04:59
50
4295.5000
LSE
13:04:59
25
4295.5000
LSE
13:04:59
401
4296.0000
LSE
13:04:59
560
4296.0000
LSE
13:04:59
392
4296.0000
LSE
13:05:59
374
4297.0000
LSE
13:08:27
418
4297.0000
LSE
13:10:56
397
4297.0000
LSE
13:10:56
373
4296.5000
LSE
13:10:57
209
4296.0000
LSE
13:11:54
170
4296.0000
LSE
13:11:54
150
4295.5000
LSE
13:12:07
137
4295.5000
LSE
13:12:07
125
4295.5000
LSE
13:12:07
368
4297.0000
LSE
13:15:19
414
4297.0000
LSE
13:15:19
347
4297.5000
LSE
13:15:38
267
4297.0000
LSE
13:15:53
83
4297.0000
LSE
13:15:53
141
4299.5000
LSE
13:19:34
254
4299.5000
LSE
13:19:34
379
4299.0000
LSE
13:19:43
383
4299.5000
LSE
13:21:33
414
4297.5000
LSE
13:22:15
339
4296.5000
LSE
13:25:14
334
4296.5000
LSE
13:25:14
335
4295.0000
LSE
13:26:41
41
4295.0000
LSE
13:26:41
368
4295.5000
LSE
13:28:45
68
4295.5000
LSE
13:29:10
15
4295.5000
LSE
13:29:10
321
4295.5000
LSE
13:29:32
383
4293.0000
LSE
13:30:05
63
4291.0000
LSE
13:30:27
50
4291.0000
LSE
13:30:27
270
4291.0000
LSE
13:30:27
393
4292.0000
LSE
13:31:48
403
4292.0000
LSE
13:31:48
84
4291.5000
LSE
13:32:20
286
4291.5000
LSE
13:32:20
272
4291.5000
LSE
13:32:43
125
4291.5000
LSE
13:32:43
411
4297.5000
LSE
13:36:04
359
4297.5000
LSE
13:36:04
402
4297.5000
LSE
13:36:04
416
4297.5000
LSE
13:36:04
50
4299.0000
LSE
13:36:37
23
4299.0000
LSE
13:36:37
354
4299.0000
LSE
13:36:37
97
4300.0000
LSE
13:38:16
15
4300.0000
LSE
13:38:16
2
4300.0000
LSE
13:38:16
400
4300.0000
LSE
13:38:16
388
4301.0000
LSE
13:39:00
413
4301.0000
LSE
13:39:00
163
4300.0000
LSE
13:39:27
179
4300.0000
LSE
13:39:27
93
4300.0000
LSE
13:41:40
345
4300.0000
LSE
13:41:47
297
4300.0000
LSE
13:41:47
163
4299.5000
LSE
13:41:52
100
4299.5000
LSE
13:41:52
93
4299.5000
LSE
13:41:52
347
4299.0000
LSE
13:42:49
415
4300.5000
LSE
13:44:40
217
4301.5000
LSE
13:45:16
165
4301.5000
LSE
13:45:16
374
4301.0000
LSE
13:46:07
380
4301.0000
LSE
13:46:07
2
4301.0000
LSE
13:46:07
76
4300.0000
LSE
13:47:16
325
4300.0000
LSE
13:47:16
379
4299.5000
LSE
13:49:54
241
4301.5000
LSE
13:52:45
50
4301.5000
LSE
13:52:45
50
4301.5000
LSE
13:52:45
50
4303.0000
LSE
13:53:32
190
4303.0000
LSE
13:53:32
90
4303.0000
LSE
13:53:32
50
4303.0000
LSE
13:53:32
50
4303.0000
LSE
13:53:32
36
4303.0000
LSE
13:53:32
69
4303.0000
LSE
13:54:08
175
4303.0000
LSE
13:54:08
196
4302.0000
LSE
13:54:41
205
4302.0000
LSE
13:54:41
33
4302.5000
LSE
13:54:41
175
4302.5000
LSE
13:54:41
206
4302.5000
LSE
13:54:41
356
4302.5000
LSE
13:54:41
381
4302.5000
LSE
13:54:41
353
4302.5000
LSE
13:54:41
391
4302.5000
LSE
13:54:41
46
4300.5000
LSE
13:55:59
290
4300.5000
LSE
13:55:59
356
4301.0000
LSE
13:55:59
347
4301.0000
LSE
13:55:59
202
4300.5000
LSE
13:58:55
182
4300.5000
LSE
13:58:55
385
4300.0000
LSE
13:58:56
393
4299.5000
LSE
13:59:18
369
4298.5000
LSE
13:59:36
378
4297.0000
LSE
14:01:16
361
4297.0000
LSE
14:01:16
31
4297.0000
LSE
14:01:16
405
4296.5000
LSE
14:01:20
409
4296.5000
LSE
14:03:10
366
4296.0000
LSE
14:04:14
24
4296.0000
LSE
14:04:14
358
4296.5000
LSE
14:04:14
208
4296.0000
LSE
14:05:34
92
4296.0000
LSE
14:05:34
15
4296.0000
LSE
14:05:34
54
4296.0000
LSE
14:05:34
165
4298.0000
LSE
14:08:02
336
4298.0000
LSE
14:08:02
280
4298.5000
LSE
14:08:02
32
4298.5000
LSE
14:08:02
50
4298.5000
LSE
14:08:02
50
4298.5000
LSE
14:08:02
167
4298.5000
LSE
14:08:02
66
4298.5000
LSE
14:08:02
347
4299.0000
LSE
14:08:43
2
4299.0000
LSE
14:08:43
427
4299.0000
LSE
14:11:10
339
4299.5000
LSE
14:11:10
342
4299.5000
LSE
14:11:10
386
4299.5000
LSE
14:11:10
368
4300.0000
LSE
14:13:28
418
4300.0000
LSE
14:13:28
9
4299.5000
LSE
14:13:35
361
4299.5000
LSE
14:13:35
408
4299.5000
LSE
14:13:35
368
4298.0000
LSE
14:14:47
375
4296.5000
LSE
14:15:00
140
4298.0000
LSE
14:17:04
206
4298.0000
LSE
14:17:04
369
4298.0000
LSE
14:17:23
260
4299.0000
LSE
14:19:25
122
4299.0000
LSE
14:19:25
343
4300.0000
LSE
14:20:46
394
4300.0000
LSE
14:20:46
362
4299.5000
LSE
14:21:12
65
4299.0000
LSE
14:21:18
269
4299.0000
LSE
14:21:18
376
4299.0000
LSE
14:22:49
194
4299.0000
LSE
14:22:49
170
4299.0000
LSE
14:22:49
25
4297.0000
LSE
14:24:38
371
4297.0000
LSE
14:24:38
153
4297.5000
LSE
14:24:38
224
4297.5000
LSE
14:24:38
594
4298.5000
LSE
14:27:27
336
4298.5000
LSE
14:27:27
404
4298.5000
LSE
14:27:57
422
4299.0000
LSE
14:27:57
56
4299.0000
LSE
14:27:57
348
4300.0000
LSE
14:29:37
5
4300.0000
LSE
14:29:37
115
4300.0000
LSE
14:29:37
285
4300.0000
LSE
14:29:37
66
4300.0000
LSE
14:29:37
50
4300.5000
LSE
14:30:26
31
4300.5000
LSE
14:30:26
238
4300.5000
LSE
14:30:26
50
4300.5000
LSE
14:30:26
376
4300.5000
LSE
14:30:26
14
4300.5000
LSE
14:30:26
96
4300.5000
LSE
14:30:26
311
4300.5000
LSE
14:30:26
50
4300.5000
LSE
14:30:26
66
4300.5000
LSE
14:30:26
50
4300.5000
LSE
14:30:26
376
4300.5000
LSE
14:30:26
373
4300.5000
LSE
14:30:26
351
4300.5000
LSE
14:31:18
390
4300.0000
LSE
14:31:30
405
4300.0000
LSE
14:31:30
398
4300.0000
LSE
14:31:30
277
4300.0000
LSE
14:31:30
121
4300.0000
LSE
14:31:30
407
4299.0000
LSE
14:31:45
233
4298.0000
LSE
14:31:57
50
4298.0000
LSE
14:31:57
66
4298.0000
LSE
14:31:57
50
4297.0000
LSE
14:33:04
50
4297.0000
LSE
14:33:04
66
4297.0000
LSE
14:33:04
204
4297.0000
LSE
14:33:04
346
4297.0000
LSE
14:33:04
159
4297.0000
LSE
14:33:04
200
4297.0000
LSE
14:33:04
55
4297.0000
LSE
14:33:04
5
4297.0000
LSE
14:33:04
243
4298.5000
LSE
14:33:52
331
4301.5000
LSE
14:34:11
34
4301.5000
LSE
14:34:11
121
4301.5000
LSE
14:34:11
262
4301.5000
LSE
14:34:11
100
4302.5000
LSE
14:34:36
100
4302.5000
LSE
14:34:39
385
4302.5000
LSE
14:34:40
395
4302.5000
LSE
14:34:40
96
4302.5000
LSE
14:34:40
100
4302.5000
LSE
14:34:40
129
4300.5000
LSE
14:34:45
21
4300.5000
LSE
14:34:45
28
4300.5000
LSE
14:34:45
67
4300.5000
LSE
14:34:45
50
4300.5000
LSE
14:34:45
50
4300.5000
LSE
14:34:45
263
4300.5000
LSE
14:34:45
91
4300.5000
LSE
14:34:45
351
4302.0000
LSE
14:34:45
348
4299.5000
LSE
14:35:15
397
4301.5000
LSE
14:35:55
396
4301.5000
LSE
14:35:55
261
4301.0000
LSE
14:36:25
38
4301.0000
LSE
14:36:25
114
4301.0000
LSE
14:36:25
93
4300.0000
LSE
14:36:39
68
4300.0000
LSE
14:36:39
138
4300.0000
LSE
14:36:39
37
4300.0000
LSE
14:36:39
397
4300.0000
LSE
14:37:19
359
4300.5000
LSE
14:37:19
155
4309.0000
LSE
14:39:45
134
4309.0000
LSE
14:39:45
155
4309.0000
LSE
14:39:45
57
4309.0000
LSE
14:40:03
50
4309.0000
LSE
14:40:03
66
4309.0000
LSE
14:40:03
50
4309.0000
LSE
14:40:03
50
4309.0000
LSE
14:40:03
66
4309.0000
LSE
14:40:03
57
4309.0000
LSE
14:40:05
60
4309.0000
LSE
14:40:05
230
4309.0000
LSE
14:40:05
57
4309.0000
LSE
14:40:05
100
4310.0000
LSE
14:40:52
352
4311.0000
LSE
14:41:05
241
4311.0000
LSE
14:41:05
51
4310.5000
LSE
14:41:07
365
4309.5000
LSE
14:41:08
26
4310.0000
LSE
14:41:08
18
4310.0000
LSE
14:41:08
81
4310.0000
LSE
14:41:08
81
4310.0000
LSE
14:41:08
151
4310.0000
LSE
14:41:08
200
4310.0000
LSE
14:41:08
100
4310.0000
LSE
14:41:08
7
4310.0000
LSE
14:41:08
47
4310.0000
LSE
14:41:08
24
4310.0000
LSE
14:41:08
33
4310.0000
LSE
14:41:08
249
4310.5000
LSE
14:41:08
525
4310.5000
LSE
14:41:08
2
4310.5000
LSE
14:41:08
37
4310.5000
LSE
14:41:08
30
4309.5000
LSE
14:41:09
387
4311.5000
LSE
14:42:28
226
4311.5000
LSE
14:42:28
110
4311.5000
LSE
14:42:28
79
4311.5000
LSE
14:42:28
1
4310.0000
LSE
14:42:36
343
4310.0000
LSE
14:42:36
414
4311.0000
LSE
14:42:36
397
4309.0000
LSE
14:43:36
335
4307.5000
LSE
14:43:44
77
4306.5000
LSE
14:44:19
58
4306.5000
LSE
14:44:19
58
4306.5000
LSE
14:44:19
207
4306.5000
LSE
14:44:19
337
4306.5000
LSE
14:45:31
2
4310.0000
LSE
14:47:13
243
4310.0000
LSE
14:47:13
14
4310.0000
LSE
14:47:13
200
4310.0000
LSE
14:47:13
190
4310.0000
LSE
14:47:13
455
4310.0000
LSE
14:47:13
11
4310.0000
LSE
14:47:13
366
4310.0000
LSE
14:47:18
417
4310.0000
LSE
14:47:18
163
4310.0000
LSE
14:47:18
381
4310.0000
LSE
14:47:18
379
4309.5000
LSE
14:47:29
200
4305.0000
LSE
14:48:33
131
4305.0000
LSE
14:48:33
378
4305.0000
LSE
14:48:57
5
4305.0000
LSE
14:48:57
126
4304.5000
LSE
14:49:22
234
4304.5000
LSE
14:49:22
131
4305.0000
LSE
14:50:16
362
4305.0000
LSE
14:50:16
56
4304.5000
LSE
14:50:40
319
4304.5000
LSE
14:50:40
50
4304.0000
LSE
14:50:48
2
4304.0000
LSE
14:50:48
65
4304.0000
LSE
14:50:48
50
4304.0000
LSE
14:50:48
346
4304.0000
LSE
14:50:48
277
4301.5000
LSE
14:51:15
139
4301.5000
LSE
14:51:15
349
4301.0000
LSE
14:52:28
324
4300.5000
LSE
14:52:32
31
4300.5000
LSE
14:52:32
399
4300.0000
LSE
14:53:46
264
4300.0000
LSE
14:53:46
81
4300.0000
LSE
14:53:46
342
4299.0000
LSE
14:53:48
315
4298.5000
LSE
14:53:49
35
4298.5000
LSE
14:53:49
405
4294.5000
LSE
14:54:14
370
4293.5000
LSE
14:55:26
34
4293.5000
LSE
14:55:26
88
4294.5000
LSE
14:55:26
301
4294.5000
LSE
14:55:26
191
4292.5000
LSE
14:56:45
386
4292.5000
LSE
14:56:45
174
4292.5000
LSE
14:56:45
403
4292.5000
LSE
14:56:45
341
4291.5000
LSE
14:56:47
1
4289.0000
LSE
14:58:08
182
4289.0000
LSE
14:58:08
230
4289.0000
LSE
14:58:08
212
4289.0000
LSE
14:58:08
54
4289.0000
LSE
14:58:08
65
4289.0000
LSE
14:58:08
59
4289.0000
LSE
14:58:08
147
4288.0000
LSE
14:58:45
254
4288.0000
LSE
14:58:45
401
4287.5000
LSE
14:59:25
13
4287.5000
LSE
14:59:25
71
4290.0000
LSE
15:00:13
9
4290.0000
LSE
15:00:13
42
4290.0000
LSE
15:00:13
126
4290.0000
LSE
15:00:13
101
4290.0000
LSE
15:00:13
339
4290.0000
LSE
15:00:25
397
4290.5000
LSE
15:00:25
192
4290.0000
LSE
15:00:38
48
4290.0000
LSE
15:00:38
145
4290.0000
LSE
15:00:38
401
4288.5000
LSE
15:01:00
75
4289.0000
LSE
15:01:53
362
4289.0000
LSE
15:01:54
1
4289.0000
LSE
15:01:54
285
4289.0000
LSE
15:01:54
134
4287.5000
LSE
15:02:03
18
4287.5000
LSE
15:02:09
95
4287.5000
LSE
15:02:24
152
4287.5000
LSE
15:02:24
295
4289.5000
LSE
15:03:37
74
4289.5000
LSE
15:03:37
210
4289.0000
LSE
15:03:44
85
4289.0000
LSE
15:03:44
50
4289.0000
LSE
15:03:44
74
4289.0000
LSE
15:03:44
337
4289.0000
LSE
15:03:44
354
4288.0000
LSE
15:03:56
342
4289.0000
LSE
15:04:36
57
4289.0000
LSE
15:04:36
75
4287.5000
LSE
15:05:01
50
4287.5000
LSE
15:05:01
10
4287.5000
LSE
15:05:01
230
4287.5000
LSE
15:05:01
53
4287.0000
LSE
15:05:17
291
4287.0000
LSE
15:05:17
1
4287.0000
LSE
15:05:17
67
4287.5000
LSE
15:05:41
4
4287.5000
LSE
15:05:41
50
4287.5000
LSE
15:05:41
240
4287.5000
LSE
15:05:41
173
4287.0000
LSE
15:05:41
163
4287.0000
LSE
15:05:41
105
4289.5000
LSE
15:06:19
270
4289.5000
LSE
15:06:19
353
4289.5000
LSE
15:06:19
17
4289.5000
LSE
15:06:19
379
4290.5000
LSE
15:07:00
372
4292.0000
LSE
15:08:07
415
4293.0000
LSE
15:09:02
396
4293.0000
LSE
15:09:02
37
4293.0000
LSE
15:09:03
23
4293.0000
LSE
15:09:03
306
4293.0000
LSE
15:09:03
208
4292.0000
LSE
15:09:18
168
4292.0000
LSE
15:09:18
27
4291.0000
LSE
15:11:00
83
4291.0000
LSE
15:11:09
260
4291.0000
LSE
15:11:09
50
4291.0000
LSE
15:11:09
213
4291.0000
LSE
15:11:09
340
4291.0000
LSE
15:11:09
49
4291.0000
LSE
15:11:09
70
4291.0000
LSE
15:11:09
72
4290.5000
LSE
15:12:13
20
4290.5000
LSE
15:12:13
325
4290.5000
LSE
15:12:14
95
4292.0000
LSE
15:12:47
221
4292.0000
LSE
15:12:48
34
4292.0000
LSE
15:12:48
209
4292.0000
LSE
15:12:48
188
4292.0000
LSE
15:12:48
14
4292.0000
LSE
15:12:48
66
4294.0000
LSE
15:13:19
75
4294.0000
LSE
15:13:19
50
4294.0000
LSE
15:13:19
69
4294.0000
LSE
15:13:19
50
4294.0000
LSE
15:13:19
27
4294.0000
LSE
15:13:19
175
4294.0000
LSE
15:13:19
66
4294.0000
LSE
15:13:19
50
4294.0000
LSE
15:13:19
50
4294.0000
LSE
15:13:19
175
4294.0000
LSE
15:13:23
50
4294.0000
LSE
15:13:23
50
4294.0000
LSE
15:13:23
66
4294.0000
LSE
15:13:23
58
4294.0000
LSE
15:13:23
404
4293.5000
LSE
15:13:26
393
4293.5000
LSE
15:13:26
356
4293.5000
LSE
15:13:26
356
4293.5000
LSE
15:13:26
290
4294.5000
LSE
15:14:04
337
4294.5000
LSE
15:14:27
56
4294.5000
LSE
15:14:27
346
4294.5000
LSE
15:14:27
76
4294.5000
LSE
15:14:27
371
4294.0000
LSE
15:14:52
401
4294.0000
LSE
15:14:52
362
4293.0000
LSE
15:14:54
21
4293.0000
LSE
15:14:54
282
4293.0000
LSE
15:15:26
121
4293.0000
LSE
15:15:26
327
4294.0000
LSE
15:16:08
83
4294.0000
LSE
15:16:09
8
4299.5000
LSE
15:17:42
562
4300.5000
LSE
15:18:20
227
4300.5000
LSE
15:18:20
110
4300.5000
LSE
15:18:20
179
4300.5000
LSE
15:18:20
180
4300.5000
LSE
15:18:20
20
4300.5000
LSE
15:18:20
523
4300.0000
LSE
15:18:21
334
4300.0000
LSE
15:18:21
20
4300.0000
LSE
15:19:02
344
4300.0000
LSE
15:19:02
2
4300.0000
LSE
15:19:02
200
4299.5000
LSE
15:19:30
152
4299.5000
LSE
15:19:30
367
4299.5000
LSE
15:19:30
409
4298.5000
LSE
15:19:49
353
4300.5000
LSE
15:21:02
538
4299.5000
LSE
15:21:04
407
4299.5000
LSE
15:21:04
359
4298.5000
LSE
15:21:05
649
4300.5000
LSE
15:22:45
261
4300.0000
LSE
15:23:00
87
4300.0000
LSE
15:23:00
38
4300.0000
LSE
15:23:00
93
4299.5000
LSE
15:23:01
268
4299.5000
LSE
15:23:01
353
4299.0000
LSE
15:23:41
85
4299.5000
LSE
15:23:41
283
4299.5000
LSE
15:23:41
345
4299.5000
LSE
15:23:41
381
4299.0000
LSE
15:24:06
331
4296.5000
LSE
15:24:34
29
4296.5000
LSE
15:24:34
117
4297.5000
LSE
15:26:33
240
4297.5000
LSE
15:26:33
344
4297.5000
LSE
15:26:33
3
4297.5000
LSE
15:26:33
396
4297.5000
LSE
15:26:33
191
4297.5000
LSE
15:26:33
207
4297.5000
LSE
15:26:33
348
4296.5000
LSE
15:26:48
51
4297.0000
LSE
15:26:48
306
4297.0000
LSE
15:26:48
331
4293.5000
LSE
15:27:51
50
4293.5000
LSE
15:27:51
273
4294.0000
LSE
15:27:51
83
4294.0000
LSE
15:27:51
346
4294.5000
LSE
15:27:51
218
4291.0000
LSE
15:28:22
186
4291.0000
LSE
15:28:22
54
4290.0000
LSE
15:29:16
283
4290.0000
LSE
15:29:16
26
4290.0000
LSE
15:29:16
369
4289.0000
LSE
15:29:42
255
4288.5000
LSE
15:29:43
150
4288.5000
LSE
15:29:43
67
4288.0000
LSE
15:30:08
341
4288.0000
LSE
15:30:32
303
4287.5000
LSE
15:30:36
86
4287.5000
LSE
15:30:36
184
4290.0000
LSE
15:31:32
200
4290.0000
LSE
15:31:32
383
4290.0000
LSE
15:31:32
396
4290.0000
LSE
15:31:32
67
4289.0000
LSE
15:32:44
50
4289.0000
LSE
15:32:44
230
4289.0000
LSE
15:32:44
391
4289.0000
LSE
15:32:44
370
4293.5000
LSE
15:34:33
562
4293.5000
LSE
15:34:33
482
4293.0000
LSE
15:34:35
369
4292.5000
LSE
15:34:36
280
4290.0000
LSE
15:34:53
53
4290.0000
LSE
15:34:53
50
4290.0000
LSE
15:34:53
37
4291.5000
LSE
15:35:49
397
4291.5000
LSE
15:35:49
357
4291.5000
LSE
15:35:49
8
4292.5000
LSE
15:37:06
178
4292.5000
LSE
15:37:08
111
4292.5000
LSE
15:37:08
139
4292.5000
LSE
15:37:08
100
4292.5000
LSE
15:37:08
45
4292.5000
LSE
15:37:09
334
4292.5000
LSE
15:37:09
379
4292.5000
LSE
15:37:09
199
4292.5000
LSE
15:37:09
376
4292.0000
LSE
15:37:43
59
4292.5000
LSE
15:38:14
166
4292.5000
LSE
15:38:52
199
4292.5000
LSE
15:38:52
349
4292.5000
LSE
15:38:52
200
4293.0000
LSE
15:39:21
2
4293.0000
LSE
15:39:21
204
4293.0000
LSE
15:39:21
36
4292.0000
LSE
15:39:48
349
4292.5000
LSE
15:39:48
11
4292.5000
LSE
15:39:48
282
4292.0000
LSE
15:40:04
71
4292.0000
LSE
15:40:04
164
4291.5000
LSE
15:40:08
212
4291.5000
LSE
15:40:08
50
4291.0000
LSE
15:41:03
96
4291.0000
LSE
15:41:24
219
4291.0000
LSE
15:41:24
355
4291.0000
LSE
15:41:24
324
4290.0000
LSE
15:41:25
83
4290.0000
LSE
15:41:25
374
4290.5000
LSE
15:41:25
242
4289.0000
LSE
15:41:58
100
4289.0000
LSE
15:41:58
100
4286.5000
LSE
15:42:49
369
4286.5000
LSE
15:42:49
277
4286.5000
LSE
15:42:49
50
4287.0000
LSE
15:43:30
236
4287.0000
LSE
15:43:30
114
4287.0000
LSE
15:43:30
383
4285.5000
LSE
15:44:10
401
4286.5000
LSE
15:44:10
100
4285.5000
LSE
15:45:09
100
4285.5000
LSE
15:45:11
342
4285.5000
LSE
15:45:18
402
4285.5000
LSE
15:45:18
363
4285.5000
LSE
15:45:18
39
4285.5000
LSE
15:45:18
108
4285.5000
LSE
15:45:18
149
4284.0000
LSE
15:45:22
66
4284.0000
LSE
15:45:22
50
4284.0000
LSE
15:45:22
50
4284.0000
LSE
15:45:22
362
4282.0000
LSE
15:46:22
21
4282.0000
LSE
15:46:22
376
4283.0000
LSE
15:46:22
343
4283.0000
LSE
15:47:07
29
4282.5000
LSE
15:48:17
375
4282.5000
LSE
15:48:17
247
4282.5000
LSE
15:48:23
50
4282.5000
LSE
15:48:23
50
4282.5000
LSE
15:48:23
67
4282.5000
LSE
15:48:23
50
4282.5000
LSE
15:48:23
67
4282.5000
LSE
15:48:23
210
4282.5000
LSE
15:48:23
36
4282.5000
LSE
15:48:23
50
4282.5000
LSE
15:48:23
148
4282.5000
LSE
15:48:23
205
4282.5000
LSE
15:48:23
355
4285.0000
LSE
15:49:50
385
4284.5000
LSE
15:49:51
395
4284.0000
LSE
15:49:53
174
4283.0000
LSE
15:50:22
70
4286.5000
LSE
15:51:41
50
4286.5000
LSE
15:51:41
281
4286.5000
LSE
15:51:41
31
4286.5000
LSE
15:51:41
108
4286.5000
LSE
15:51:41
173
4286.5000
LSE
15:51:41
60
4286.5000
LSE
15:51:41
53
4286.5000
LSE
15:51:41
71
4286.5000
LSE
15:51:41
268
4286.5000
LSE
15:51:41
320
4286.5000
LSE
15:51:41
407
4287.0000
LSE
15:52:04
338
4286.0000
LSE
15:52:32
1
4285.5000
LSE
15:52:51
341
4285.5000
LSE
15:52:51
385
4285.5000
LSE
15:52:51
96
4285.5000
LSE
15:52:51
278
4285.5000
LSE
15:52:51
58
4287.0000
LSE
15:54:42
7
4287.5000
LSE
15:54:54
223
4287.0000
LSE
15:54:54
200
4287.0000
LSE
15:54:54
50
4287.5000
LSE
15:54:54
95
4287.0000
LSE
15:54:54
431
4287.0000
LSE
15:54:54
342
4287.0000
LSE
15:54:54
388
4287.0000
LSE
15:54:54
319
4287.0000
LSE
15:54:54
370
4288.0000
LSE
15:54:54
356
4286.5000
LSE
15:54:55
24
4286.5000
LSE
15:54:55
5
4284.5000
LSE
15:55:13
334
4284.5000
LSE
15:55:13
211
4286.5000
LSE
15:56:32
137
4286.5000
LSE
15:56:32
377
4286.5000
LSE
15:56:32
533
4286.5000
LSE
15:56:32
487
4286.0000
LSE
15:56:43
50
4289.0000
LSE
15:58:04
66
4289.0000
LSE
15:58:04
50
4289.0000
LSE
15:58:04
386
4289.0000
LSE
15:58:04
585
4289.0000
LSE
15:58:04
43
4289.0000
LSE
15:58:04
359
4288.5000
LSE
15:58:05
413
4288.5000
LSE
15:58:05
172
4288.5000
LSE
15:58:05
409
4288.5000
LSE
15:58:05
166
4288.5000
LSE
15:58:05
135
4290.5000
LSE
15:59:39
7
4290.5000
LSE
15:59:39
259
4290.5000
LSE
15:59:39
50
4290.5000
LSE
15:59:39
50
4290.5000
LSE
15:59:39
51
4289.5000
LSE
15:59:54
355
4290.0000
LSE
15:59:54
374
4290.0000
LSE
15:59:54
28
4290.0000
LSE
15:59:54
378
4289.5000
LSE
16:00:13
382
4289.5000
LSE
16:00:13
289
4289.5000
LSE
16:00:13
83
4289.5000
LSE
16:00:13
405
4289.0000
LSE
16:00:37
389
4289.0000
LSE
16:00:37
99
4289.0000
LSE
16:00:37
231
4289.0000
LSE
16:00:38
20
4289.0000
LSE
16:00:38
77
4288.5000
LSE
16:00:44
313
4288.5000
LSE
16:00:44
388
4292.0000
LSE
16:02:09
50
4292.0000
LSE
16:02:28
50
4292.0000
LSE
16:02:28
16
4292.0000
LSE
16:02:28
406
4291.5000
LSE
16:02:43
395
4291.5000
LSE
16:02:43
97
4291.5000
LSE
16:02:43
100
4291.5000
LSE
16:02:43
385
4291.5000
LSE
16:02:43
398
4291.5000
LSE
16:02:43
395
4291.5000
LSE
16:02:43
170
4291.5000
LSE
16:02:43
378
4291.0000
LSE
16:02:47
335
4291.0000
LSE
16:02:47
100
4293.5000
LSE
16:03:48
38
4293.5000
LSE
16:03:48
59
4293.5000
LSE
16:03:56
387
4293.5000
LSE
16:04:03
325
4293.5000
LSE
16:04:03
82
4293.5000
LSE
16:04:03
169
4293.5000
LSE
16:04:03
19
4295.5000
LSE
16:04:48
66
4295.5000
LSE
16:04:48
50
4295.5000
LSE
16:04:48
50
4295.5000
LSE
16:04:48
109
4295.5000
LSE
16:04:48
100
4295.5000
LSE
16:04:48
1
4295.5000
LSE
16:04:48
23
4295.0000
LSE
16:04:48
19
4295.0000
LSE
16:04:48
303
4295.0000
LSE
16:04:54
100
4295.0000
LSE
16:04:54
399
4295.0000
LSE
16:04:54
395
4295.0000
LSE
16:04:54
370
4294.5000
LSE
16:04:57
358
4294.0000
LSE
16:05:01
103
4293.5000
LSE
16:05:49
50
4293.5000
LSE
16:05:49
50
4293.5000
LSE
16:05:49
105
4293.5000
LSE
16:05:49
66
4293.5000
LSE
16:05:49
272
4294.5000
LSE
16:06:36
341
4294.5000
LSE
16:06:36
70
4294.5000
LSE
16:06:36
356
4294.5000
LSE
16:06:36
4
4297.0000
LSE
16:07:34
103
4296.0000
LSE
16:07:40
323
4296.0000
LSE
16:07:40
343
4296.0000
LSE
16:07:40
380
4296.5000
LSE
16:07:40
340
4296.5000
LSE
16:07:40
34
4296.5000
LSE
16:07:40
235
4296.5000
LSE
16:07:40
216
4296.5000
LSE
16:07:40
34
4295.5000
LSE
16:08:01
20
4297.5000
LSE
16:09:04
188
4297.5000
LSE
16:09:04
29
4297.5000
LSE
16:09:04
199
4297.5000
LSE
16:09:04
318
4297.5000
LSE
16:09:04
72
4297.5000
LSE
16:09:04
16
4297.5000
LSE
16:09:04
44
4297.5000
LSE
16:09:05
9
4297.5000
LSE
16:09:07
2
4297.5000
LSE
16:09:08
5
4297.5000
LSE
16:09:09
24
4297.5000
LSE
16:09:09
57
4300.0000
LSE
16:09:48
64
4300.0000
LSE
16:09:48
57
4300.5000
LSE
16:10:01
86
4300.5000
LSE
16:10:01
106
4300.5000
LSE
16:10:01
30
4300.5000
LSE
16:10:01
133
4300.5000
LSE
16:10:01
50
4300.5000
LSE
16:10:05
50
4300.5000
LSE
16:10:05
67
4300.5000
LSE
16:10:05
25
4300.5000
LSE
16:10:05
142
4300.5000
LSE
16:10:28
50
4300.5000
LSE
16:10:28
66
4300.5000
LSE
16:10:28
50
4300.0000
LSE
16:10:28
66
4300.0000
LSE
16:10:28
338
4300.5000
LSE
16:10:28
392
4300.5000
LSE
16:10:28
357
4300.5000
LSE
16:10:28
213
4300.5000
LSE
16:10:28
407
4300.5000
LSE
16:10:28
131
4301.0000
LSE
16:10:28
50
4301.0000
LSE
16:10:28
50
4301.0000
LSE
16:10:28
66
4301.0000
LSE
16:10:28
75
4301.0000
LSE
16:10:28
64
4301.0000
LSE
16:10:28
415
4299.5000
LSE
16:10:29
389
4299.0000
LSE
16:10:44
368
4298.5000
LSE
16:11:24
386
4298.5000
LSE
16:11:24
362
4298.5000
LSE
16:11:24
414
4297.5000
LSE
16:11:48
11
4296.5000
LSE
16:12:14
25
4296.5000
LSE
16:12:16
5
4296.5000
LSE
16:12:19
1
4296.5000
LSE
16:12:20
369
4296.5000
LSE
16:13:08
216
4296.5000
LSE
16:13:08
129
4296.5000
LSE
16:13:08
161
4297.0000
LSE
16:13:08
197
4297.0000
LSE
16:13:08
354
4297.0000
LSE
16:13:08
415
4297.0000
LSE
16:13:08
45
4297.0000
LSE
16:13:08
2
4295.0000
LSE
16:13:28
39
4295.0000
LSE
16:13:29
130
4296.5000
LSE
16:14:08
359
4296.5000
LSE
16:14:08
331
4296.5000
LSE
16:14:08
134
4296.5000
LSE
16:14:08
2
4296.5000
LSE
16:14:08
148
4296.5000
LSE
16:14:08
90
4296.5000
LSE
16:14:08
83
4296.0000
LSE
16:14:09
86
4296.0000
LSE
16:14:10
18
4296.0000
LSE
16:14:12
222
4296.0000
LSE
16:14:13
4
4296.0000
LSE
16:14:13
55
4295.5000
LSE
16:15:28
50
4296.0000
LSE
16:15:28
50
4296.0000
LSE
16:15:28
66
4296.0000
LSE
16:15:28
8
4296.0000
LSE
16:15:28
62
4296.0000
LSE
16:15:28
11
4295.5000
LSE
16:15:29
2
4295.5000
LSE
16:15:30
1
4295.5000
LSE
16:15:32
76
4295.5000
LSE
16:15:34
16
4295.5000
LSE
16:15:35
3
4295.5000
LSE
16:15:37
1
4295.5000
LSE
16:15:38
395
4296.0000
LSE
16:16:05
363
4296.0000
LSE
16:16:05
20
4296.0000
LSE
16:16:05
428
4296.0000
LSE
16:16:05
2
4296.0000
LSE
16:16:05
22
4295.5000
LSE
16:16:06
12
4295.5000
LSE
16:16:06
346
4295.5000
LSE
16:16:06
83
4295.5000
LSE
16:16:08
316
4295.5000
LSE
16:16:08
175
4295.5000
LSE
16:16:08
369
4295.5000
LSE
16:16:08
141
4295.5000
LSE
16:16:08
95
4295.0000
LSE
16:16:09
55
4295.0000
LSE
16:16:11
66
4297.0000
LSE
16:17:09
175
4297.0000
LSE
16:17:09
50
4297.0000
LSE
16:17:09
50
4297.0000
LSE
16:17:09
340
4296.5000
LSE
16:17:10
137
4296.5000
LSE
16:17:10
249
4296.5000
LSE
16:17:10
8
4299.5000
LSE
16:17:50
7
4299.5000
LSE
16:17:50
95
4299.5000
LSE
16:17:50
50
4299.5000
LSE
16:17:50
57
4300.0000
LSE
16:17:54
119
4300.0000
LSE
16:17:54
66
4299.5000
LSE
16:17:58
66
4299.5000
LSE
16:17:58
227
4299.5000
LSE
16:17:58
257
4299.5000
LSE
16:17:58
405
4299.5000
LSE
16:17:58
95
4299.5000
LSE
16:17:58
350
4299.5000
LSE
16:17:58
100
4299.0000
LSE
16:18:17
100
4299.0000
LSE
16:18:18
100
4299.0000
LSE
16:18:20
344
4299.0000
LSE
16:18:26
108
4299.0000
LSE
16:18:26
71
4299.0000
LSE
16:18:26
189
4298.5000
LSE
16:19:06
182
4298.5000
LSE
16:19:09
192
4298.5000
LSE
16:19:09
100
4299.5000
LSE
16:19:36
60
4299.5000
LSE
16:19:36
70
4299.5000
LSE
16:19:36
42
4299.5000
LSE
16:19:36
209
4299.0000
LSE
16:19:37
164
4299.0000
LSE
16:19:37
115
4299.5000
LSE
16:19:37
366
4299.5000
LSE
16:19:37
43
4299.5000
LSE
16:19:37
391
4299.5000
LSE
16:19:37
408
4299.5000
LSE
16:19:37
187
4299.0000
LSE
16:20:04
197
4299.0000
LSE
16:20:04
100
4299.0000
LSE
16:20:20
394
4299.5000
LSE
16:20:33
373
4299.5000
LSE
16:20:33
2
4299.5000
LSE
16:20:33
119
4301.0000
LSE
16:21:48
201
4301.0000
LSE
16:21:48
23
4301.0000
LSE
16:21:51
50
4301.0000
LSE
16:22:00
175
4301.0000
LSE
16:22:00
153
4301.0000
LSE
16:22:00
33
4301.0000
LSE
16:22:00
356
4301.0000
LSE
16:22:00
342
4300.5000
LSE
16:22:02
465
4300.5000
LSE
16:22:02
2
4300.5000
LSE
16:22:02
95
4300.5000
LSE
16:22:02
284
4300.5000
LSE
16:22:02
359
4300.5000
LSE
16:22:02
270
4300.0000
LSE
16:22:26
35
4300.0000
LSE
16:22:26
2
4300.0000
LSE
16:22:29
87
4300.0000
LSE
16:22:29
478
4300.0000
LSE
16:22:29
138
4299.5000
LSE
16:22:41
8
4300.0000
LSE
16:23:05
50
4300.5000
LSE
16:23:11
50
4300.5000
LSE
16:23:11
66
4300.5000
LSE
16:23:11
69
4300.5000
LSE
16:23:11
14
4300.5000
LSE
16:23:11
409
4300.0000
LSE
16:23:23
404
4300.0000
LSE
16:23:23
382
4300.0000
LSE
16:23:23
200
4301.0000
LSE
16:23:50
57
4301.0000
LSE
16:23:50
100
4301.0000
LSE
16:23:50
66
4301.5000
LSE
16:24:29
50
4301.5000
LSE
16:24:29
8
4301.5000
LSE
16:24:29
145
4301.5000
LSE
16:24:29
50
4301.5000
LSE
16:24:29
105
4301.5000
LSE
16:24:29
66
4301.5000
LSE
16:24:29
50
4301.5000
LSE
16:24:29
200
4300.5000
LSE
16:24:41
353
4301.0000
LSE
16:24:41
397
4300.5000
LSE
16:24:42
377
4300.5000
LSE
16:24:42
389
4300.5000
LSE
16:24:42
338
4300.5000
LSE
16:24:42
191
4300.5000
LSE
16:24:42
61
4299.5000
LSE
16:24:48
331
4299.5000
LSE
16:25:00
19
4298.5000
LSE
16:25:05
68
4298.5000
LSE
16:25:18
64
4299.0000
LSE
16:25:21
337
4298.5000
LSE
16:25:26
249
4298.5000
LSE
16:25:26
119
4298.5000
LSE
16:25:26
330
4298.5000
LSE
16:25:26
33
4299.5000
LSE
16:26:22
169
4299.5000
LSE
16:26:22
154
4299.0000
LSE
16:26:22
38
4299.0000
LSE
16:26:22
8
4299.0000
LSE
16:26:22
84
4299.0000
LSE
16:26:22
26
4299.0000
LSE
16:26:22
66
4299.0000
LSE
16:26:22
158
4299.5000
LSE
16:26:34
50
4299.5000
LSE
16:26:34
175
4299.5000
LSE
16:26:34
18
4299.5000
LSE
16:26:34
36
4299.5000
LSE
16:26:34
224
4299.5000
LSE
16:26:34
50
4299.5000
LSE
16:26:34
66
4299.5000
LSE
16:26:34
50
4299.5000
LSE
16:26:34
514
4299.5000
LSE
16:26:34
200
4299.5000
LSE
16:26:34
138
4299.5000
LSE
16:26:34
387
4299.5000
LSE
16:26:34
382
4299.5000
LSE
16:26:34
517
4299.5000
LSE
16:26:34
349
4299.0000
LSE
16:27:03
34
4299.0000
LSE
16:27:03
394
4299.0000
LSE
16:27:03
385
4298.5000
LSE
16:27:26
220
4298.5000
LSE
16:27:26
105
4299.0000
LSE
16:27:26
96
4299.0000
LSE
16:27:26
107
4299.0000
LSE
16:27:26
1
4299.0000
LSE
16:27:26
280
4299.0000
LSE
16:27:26
50
4299.0000
LSE
16:27:26
12
4299.0000
LSE
16:27:26
50
4298.5000
LSE
16:27:26
290
4298.5000
LSE
16:27:26
50
4299.0000
LSE
16:27:26
407
4298.5000
LSE
16:27:26
113
4298.5000
LSE
16:27:26
395
4298.5000
LSE
16:27:26
284
4298.5000
LSE
16:27:26
8
4299.0000
LSE
16:28:19
192
4299.0000
LSE
16:28:19
1169
4299.0000
LSE
16:28:19
223
4299.0000
LSE
16:28:19
901
4299.0000
LSE
16:28:19
500
4299.0000
LSE
16:28:19
170
4299.0000
LSE
16:28:34
133
4299.0000
LSE
16:28:34
475
4299.0000
LSE
16:28:34
87
4299.0000
LSE
16:28:34
196
4299.0000
LSE
16:28:49
400
4299.5000
LSE
16:28:54
36
4299.5000
LSE
16:28:54
120
4299.5000
LSE
16:28:54
15
4299.0000
LSE
16:29:09
100
4299.0000
LSE
16:29:10
100
4299.0000
LSE
16:29:10
9
4299.0000
LSE
16:29:13
100
4299.0000
LSE
16:29:13
39
4299.0000
LSE
16:29:13
89
4299.0000
LSE
16:29:21
114
4299.0000
LSE
16:29:21
349
4321.5000
Turquoise
08:07:04
174
4323.5000
Turquoise
08:07:32
80
4323.5000
Turquoise
08:07:32
41
4323.5000
Turquoise
08:07:32
255
4316.0000
Turquoise
08:09:34
88
4316.0000
Turquoise
08:09:35
292
4314.0000
Turquoise
08:12:28
105
4320.5000
Turquoise
08:14:22
216
4320.5000
Turquoise
08:14:22
341
4318.5000
Turquoise
08:17:04
345
4311.5000
Turquoise
08:19:56
324
4318.0000
Turquoise
08:23:17
327
4307.0000
Turquoise
08:27:06
337
4311.5000
Turquoise
08:31:29
185
4308.5000
Turquoise
08:35:00
60
4308.5000
Turquoise
08:35:00
100
4308.5000
Turquoise
08:35:00
347
4310.5000
Turquoise
08:39:48
336
4311.0000
Turquoise
08:44:58
347
4315.0000
Turquoise
08:50:06
350
4320.5000
Turquoise
08:56:18
89
4319.5000
Turquoise
09:00:01
108
4319.5000
Turquoise
09:00:01
100
4319.5000
Turquoise
09:00:01
311
4323.5000
Turquoise
09:05:44
289
4319.5000
Turquoise
09:10:01
272
4317.5000
Turquoise
09:14:01
70
4317.5000
Turquoise
09:14:01
15
4320.0000
Turquoise
09:19:06
60
4320.0000
Turquoise
09:19:06
350
4319.5000
Turquoise
09:20:44
351
4319.0000
Turquoise
09:26:17
101
4329.5000
Turquoise
09:32:14
63
4329.5000
Turquoise
09:32:19
178
4329.5000
Turquoise
09:32:19
304
4329.5000
Turquoise
09:36:51
109
4333.0000
Turquoise
09:43:15
85
4333.0000
Turquoise
09:43:15
118
4333.0000
Turquoise
09:43:19
352
4334.0000
Turquoise
09:48:13
331
4329.5000
Turquoise
09:55:01
33
4331.5000
Turquoise
10:00:00
108
4331.5000
Turquoise
10:00:14
167
4331.5000
Turquoise
10:00:14
100
4327.5000
Turquoise
10:06:28
43
4327.5000
Turquoise
10:06:28
203
4327.5000
Turquoise
10:06:32
309
4329.0000
Turquoise
10:13:06
34
4320.0000
Turquoise
10:21:44
273
4320.0000
Turquoise
10:21:44
30
4312.0000
Turquoise
10:26:25
101
4312.5000
Turquoise
10:26:57
111
4312.5000
Turquoise
10:26:57
101
4312.5000
Turquoise
10:26:57
13
4310.5000
Turquoise
10:32:10
11
4310.5000
Turquoise
10:32:21
297
4310.5000
Turquoise
10:32:25
156
4304.0000
Turquoise
10:39:18
193
4304.0000
Turquoise
10:39:18
313
4305.0000
Turquoise
10:48:12
148
4308.5000
Turquoise
10:54:20
164
4308.5000
Turquoise
10:54:20
294
4303.0000
Turquoise
11:01:04
34
4304.5000
Turquoise
11:07:00
305
4304.5000
Turquoise
11:07:02
335
4305.5000
Turquoise
11:13:09
331
4306.5000
Turquoise
11:22:48
43
4302.0000
Turquoise
11:29:00
231
4301.5000
Turquoise
11:29:05
98
4301.5000
Turquoise
11:29:05
70
4299.0000
Turquoise
11:36:58
100
4299.0000
Turquoise
11:36:58
318
4301.5000
Turquoise
11:42:13
1
4301.5000
Turquoise
11:42:14
335
4300.5000
Turquoise
11:53:04
313
4301.0000
Turquoise
11:56:03
302
4299.5000
Turquoise
12:03:13
312
4294.0000
Turquoise
12:07:58
353
4295.0000
Turquoise
12:14:11
314
4291.5000
Turquoise
12:23:27
70
4292.5000
Turquoise
12:31:44
90
4292.5000
Turquoise
12:31:44
70
4292.5000
Turquoise
12:31:44
292
4297.0000
Turquoise
12:36:30
139
4296.5000
Turquoise
12:46:05
122
4296.5000
Turquoise
12:46:05
90
4296.5000
Turquoise
12:46:05
83
4294.0000
Turquoise
12:53:36
227
4294.0000
Turquoise
12:53:36
292
4296.0000
Turquoise
13:00:45
90
4296.5000
Turquoise
13:07:14
288
4297.5000
Turquoise
13:10:56
313
4297.0000
Turquoise
13:15:43
212
4300.0000
Turquoise
13:21:00
90
4300.0000
Turquoise
13:21:00
17
4295.5000
Turquoise
13:29:10
128
4295.5000
Turquoise
13:29:10
18
4295.5000
Turquoise
13:29:10
128
4295.5000
Turquoise
13:29:32
46
4291.5000
Turquoise
13:32:20
12
4291.5000
Turquoise
13:32:20
155
4291.5000
Turquoise
13:32:43
22
4291.5000
Turquoise
13:32:43
74
4291.5000
Turquoise
13:32:43
7
4291.5000
Turquoise
13:32:43
30
4300.0000
Turquoise
13:38:16
30
4300.0000
Turquoise
13:38:16
20
4300.0000
Turquoise
13:38:16
20
4300.0000
Turquoise
13:38:16
20
4300.0000
Turquoise
13:38:16
12
4300.0000
Turquoise
13:38:16
16
4300.0000
Turquoise
13:38:16
69
4300.0000
Turquoise
13:38:16
20
4300.0000
Turquoise
13:38:16
69
4300.0000
Turquoise
13:38:16
10
4301.5000
Turquoise
13:45:43
184
4300.5000
Turquoise
13:46:24
142
4300.5000
Turquoise
13:46:24
6
4301.5000
Turquoise
13:52:13
366
4302.5000
Turquoise
13:54:41
288
4300.0000
Turquoise
13:58:56
295
4296.5000
Turquoise
14:02:19
100
4297.5000
Turquoise
14:07:16
13
4298.5000
Turquoise
14:07:33
330
4299.0000
Turquoise
14:08:43
285
4299.5000
Turquoise
14:13:35
332
4299.5000
Turquoise
14:21:12
91
4297.0000
Turquoise
14:24:38
200
4297.0000
Turquoise
14:24:38
318
4298.5000
Turquoise
14:27:27
5
4298.5000
Turquoise
14:27:27
173
4300.0000
Turquoise
14:31:32
20
4300.0000
Turquoise
14:31:32
128
4300.0000
Turquoise
14:31:32
111
4295.0000
Turquoise
14:32:30
200
4295.0000
Turquoise
14:32:30
323
4301.0000
Turquoise
14:34:12
339
4300.0000
Turquoise
14:36:41
13
4309.0000
Turquoise
14:39:43
335
4309.0000
Turquoise
14:40:03
326
4311.0000
Turquoise
14:42:36
332
4310.0000
Turquoise
14:47:18
293
4304.5000
Turquoise
14:49:22
285
4300.5000
Turquoise
14:52:32
134
4295.0000
Turquoise
14:54:48
7
4295.0000
Turquoise
14:54:48
154
4295.0000
Turquoise
14:54:48
9
4295.0000
Turquoise
14:54:48
318
4290.0000
Turquoise
14:57:01
322
4290.5000
Turquoise
15:00:25
134
4289.0000
Turquoise
15:03:38
189
4289.0000
Turquoise
15:03:39
353
4289.5000
Turquoise
15:06:19
353
4291.0000
Turquoise
15:11:09
129
4294.5000
Turquoise
15:14:52
179
4294.5000
Turquoise
15:14:52
305
4300.5000
Turquoise
15:18:21
309
4298.0000
Turquoise
15:19:55
333
4300.5000
Turquoise
15:22:45
308
4297.5000
Turquoise
15:26:33
335
4289.0000
Turquoise
15:29:42
295
4293.5000
Turquoise
15:34:35
304
4290.0000
Turquoise
15:34:53
276
4292.5000
Turquoise
15:38:52
17
4292.5000
Turquoise
15:39:48
355
4291.0000
Turquoise
15:41:25
313
4285.5000
Turquoise
15:44:12
292
4283.0000
Turquoise
15:47:07
317
4284.5000
Turquoise
15:49:51
285
4285.5000
Turquoise
15:52:51
325
4288.0000
Turquoise
15:57:18
38
4288.0000
Turquoise
15:58:07
336
4290.0000
Turquoise
15:59:54
7
4292.0000
Turquoise
16:02:09
220
4292.0000
Turquoise
16:02:09
121
4292.0000
Turquoise
16:02:24
90
4293.5000
Turquoise
16:04:12
39
4293.0000
Turquoise
16:05:43
292
4294.5000
Turquoise
16:06:36
298
4297.5000
Turquoise
16:09:03
354
4298.5000
Turquoise
16:11:24
50
4297.0000
Turquoise
16:14:08
81
4297.0000
Turquoise
16:14:08
101
4297.0000
Turquoise
16:14:08
166
4295.5000
Turquoise
16:16:29
308
4300.0000
Turquoise
16:17:58
327
4299.0000
Turquoise
16:19:39
57
4301.0000
Turquoise
16:22:01
139
4300.5000
Turquoise
16:22:02
135
4300.5000
Turquoise
16:22:02
18
4300.5000
Turquoise
16:22:02
40
4301.5000
Turquoise
16:24:31
192
4301.5000
Turquoise
16:24:31
123
4301.5000
Turquoise
16:24:31
294
4298.5000
Turquoise
16:26:05
365
4298.5000
Turquoise
16:27:39
13
4298.5000
Turquoise
16:28:09
172
4298.5000
Turquoise
16:28:09
52
4299.5000
Turquoise
16:28:54
46
4299.5000
Turquoise
16:28:54
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.ENDPOSFZGMKVDNGMZM
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