REG - Unilever PLC - Transaction in Own Shares
20 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:
20 May 2021
Number of ordinary shares purchased:
547,079
Highest price paid per share:
GBp 4,292.0000
Lowest price paid per share:
GBp 4,256.5000
Volume weighted average price paid per share:
GBp 4,277.7238
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 5,972,583 of its ordinary shares in treasury and has 2,623,271,189 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,277.9490
311,341
BATS
4,277.4124
99,527
Chi-X
4,277.4392
96,416
Turquoise
4,277.4306
39,795
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
344
4,275.00
BATE
08:06:44
33
4,275.00
BATE
08:06:44
384
4,277.00
BATE
08:07:12
323
4,276.50
BATE
08:07:52
13
4,276.50
BATE
08:07:52
303
4,276.50
BATE
08:08:21
336
4,275.00
BATE
08:09:28
74
4,274.50
BATE
08:10:20
117
4,274.50
BATE
08:10:20
60
4,274.50
BATE
08:10:20
74
4,274.50
BATE
08:10:20
48
4,273.50
BATE
08:10:45
14
4,273.50
BATE
08:10:45
232
4,273.50
BATE
08:10:45
41
4,273.50
BATE
08:10:45
339
4,273.00
BATE
08:11:19
192
4,274.50
BATE
08:12:59
134
4,274.50
BATE
08:12:59
37
4,274.50
BATE
08:12:59
21
4,274.50
BATE
08:12:59
309
4,274.50
BATE
08:13:09
330
4,274.50
BATE
08:14:16
69
4,272.50
BATE
08:15:00
249
4,272.50
BATE
08:15:00
54
4,275.50
BATE
08:16:27
47
4,275.50
BATE
08:16:27
12
4,275.50
BATE
08:16:27
28
4,275.50
BATE
08:16:27
115
4,275.50
BATE
08:16:27
79
4,275.50
BATE
08:16:27
37
4,275.00
BATE
08:16:47
50
4,275.00
BATE
08:16:47
305
4,273.50
BATE
08:17:04
339
4,282.00
BATE
08:19:21
354
4,284.50
BATE
08:20:19
341
4,283.50
BATE
08:20:29
287
4,284.50
BATE
08:22:00
30
4,284.50
BATE
08:23:08
304
4,284.50
BATE
08:23:16
317
4,280.50
BATE
08:24:12
334
4,285.00
BATE
08:25:50
31
4,281.50
BATE
08:26:39
54
4,281.50
BATE
08:26:39
45
4,281.50
BATE
08:26:39
62
4,281.50
BATE
08:26:39
98
4,281.50
BATE
08:26:39
42
4,281.50
BATE
08:26:39
195
4,279.00
BATE
08:28:07
102
4,279.00
BATE
08:28:15
334
4,277.50
BATE
08:30:01
322
4284.0000
BATE
08:30:50
13
4281.0000
BATE
08:32:48
174
4281.0000
BATE
08:32:48
163
4281.0000
BATE
08:32:48
225
4279.0000
BATE
08:34:14
69
4279.0000
BATE
08:34:14
2
4279.0000
BATE
08:34:14
313
4276.5000
BATE
08:35:28
6
4275.5000
BATE
08:36:28
107
4275.5000
BATE
08:36:28
120
4275.5000
BATE
08:36:28
16
4275.5000
BATE
08:36:28
20
4275.5000
BATE
08:36:28
46
4275.5000
BATE
08:36:28
207
4277.5000
BATE
08:39:50
125
4277.5000
BATE
08:39:50
67
4277.5000
BATE
08:39:50
343
4273.5000
BATE
08:41:17
322
4272.5000
BATE
08:42:40
317
4271.0000
BATE
08:44:15
301
4271.0000
BATE
08:45:30
309
4274.0000
BATE
08:47:10
290
4274.5000
BATE
08:49:10
197
4274.5000
BATE
08:50:57
134
4274.5000
BATE
08:50:57
339
4275.5000
BATE
08:52:56
305
4277.0000
BATE
08:54:50
65
4273.5000
BATE
08:57:44
160
4274.0000
BATE
08:57:44
80
4274.0000
BATE
08:57:44
105
4274.0000
BATE
08:57:44
56
4274.0000
BATE
09:00:06
192
4274.0000
BATE
09:00:06
100
4274.0000
BATE
09:00:06
343
4274.5000
BATE
09:00:06
100
4281.0000
BATE
09:03:05
328
4281.0000
BATE
09:03:05
312
4281.5000
BATE
09:03:11
258
4281.0000
BATE
09:04:59
27
4281.0000
BATE
09:04:59
332
4281.0000
BATE
09:05:59
100
4280.5000
BATE
09:08:04
32
4280.5000
BATE
09:08:04
89
4280.5000
BATE
09:09:44
11
4280.5000
BATE
09:09:44
65
4280.5000
BATE
09:09:44
18
4280.5000
BATE
09:09:44
145
4280.5000
BATE
09:09:44
324
4280.0000
BATE
09:11:05
287
4280.0000
BATE
09:12:52
312
4275.5000
BATE
09:13:48
117
4277.0000
BATE
09:17:41
192
4277.0000
BATE
09:17:41
245
4277.0000
BATE
09:17:41
93
4277.0000
BATE
09:17:41
14
4272.5000
BATE
09:19:58
295
4272.5000
BATE
09:19:59
237
4270.5000
BATE
09:21:38
50
4270.5000
BATE
09:21:38
285
4270.0000
BATE
09:24:11
135
4270.5000
BATE
09:25:36
120
4270.5000
BATE
09:25:36
35
4270.5000
BATE
09:25:36
100
4275.0000
BATE
09:28:43
233
4275.0000
BATE
09:28:43
327
4275.0000
BATE
09:28:43
212
4274.0000
BATE
09:31:10
90
4274.0000
BATE
09:31:10
322
4272.5000
BATE
09:34:17
301
4272.0000
BATE
09:34:19
336
4271.5000
BATE
09:36:15
325
4273.0000
BATE
09:38:26
10
4273.0000
BATE
09:38:28
344
4276.0000
BATE
09:40:03
32
4275.0000
BATE
09:42:23
350
4276.0000
BATE
09:42:52
303
4277.5000
BATE
09:44:59
171
4280.0000
BATE
09:48:01
149
4280.0000
BATE
09:48:01
90
4279.5000
BATE
09:48:03
197
4279.5000
BATE
09:48:03
338
4277.5000
BATE
09:49:51
149
4276.0000
BATE
09:51:49
192
4276.0000
BATE
09:51:49
331
4275.0000
BATE
09:53:57
355
4272.5000
BATE
09:56:15
162
4266.0000
BATE
09:58:56
121
4266.0000
BATE
09:58:56
20
4266.0000
BATE
09:58:56
19
4266.0000
BATE
09:58:56
174
4267.5000
BATE
10:01:52
38
4267.5000
BATE
10:01:52
31
4267.5000
BATE
10:01:52
77
4267.5000
BATE
10:01:52
329
4267.0000
BATE
10:03:59
57
4266.0000
BATE
10:06:39
8
4266.0000
BATE
10:06:39
16
4266.0000
BATE
10:06:39
64
4266.0000
BATE
10:06:39
128
4266.0000
BATE
10:06:39
36
4266.0000
BATE
10:06:39
24
4266.0000
BATE
10:06:39
38
4266.0000
BATE
10:07:55
99
4266.0000
BATE
10:07:55
47
4266.0000
BATE
10:07:55
41
4266.0000
BATE
10:08:03
102
4266.0000
BATE
10:08:05
28
4266.0000
BATE
10:08:05
65
4263.5000
BATE
10:12:00
257
4263.5000
BATE
10:12:00
303
4268.0000
BATE
10:13:27
214
4269.5000
BATE
10:15:22
127
4269.5000
BATE
10:15:22
26
4267.5000
BATE
10:17:43
263
4267.5000
BATE
10:18:00
329
4266.0000
BATE
10:20:25
50
4267.0000
BATE
10:22:02
345
4265.5000
BATE
10:22:16
120
4257.5000
BATE
10:24:55
42
4260.0000
BATE
10:26:25
49
4260.0000
BATE
10:26:25
34
4260.0000
BATE
10:26:25
203
4260.0000
BATE
10:26:25
219
4260.5000
BATE
10:28:13
109
4260.5000
BATE
10:28:13
354
4257.5000
BATE
10:30:47
110
4257.0000
BATE
10:30:47
106
4257.0000
BATE
10:30:47
287
4260.5000
BATE
10:33:54
316
4263.5000
BATE
10:36:44
297
4260.5000
BATE
10:38:54
51
4263.5000
BATE
10:42:22
97
4263.5000
BATE
10:42:22
12
4263.5000
BATE
10:42:22
112
4263.5000
BATE
10:42:22
70
4263.5000
BATE
10:42:22
302
4263.5000
BATE
10:44:33
250
4264.5000
BATE
10:46:27
3
4264.5000
BATE
10:46:27
39
4264.5000
BATE
10:46:27
344
4266.5000
BATE
10:48:18
50
4266.5000
BATE
10:51:35
27
4266.5000
BATE
10:51:35
249
4267.5000
BATE
10:52:16
61
4267.5000
BATE
10:52:16
251
4266.5000
BATE
10:54:41
63
4266.5000
BATE
10:54:41
162
4266.0000
BATE
10:57:36
15
4266.0000
BATE
10:57:36
137
4266.0000
BATE
10:57:36
15
4267.5000
BATE
11:01:00
390
4267.5000
BATE
11:01:00
143
4268.5000
BATE
11:02:01
6
4268.5000
BATE
11:02:01
68
4268.5000
BATE
11:02:01
7
4268.5000
BATE
11:02:01
69
4268.5000
BATE
11:02:01
308
4265.0000
BATE
11:04:12
165
4265.5000
BATE
11:06:14
81
4265.5000
BATE
11:06:14
100
4265.5000
BATE
11:06:14
19
4264.5000
BATE
11:08:35
50
4264.5000
BATE
11:08:35
19
4264.5000
BATE
11:08:35
215
4264.5000
BATE
11:08:35
283
4263.5000
BATE
11:11:08
53
4263.5000
BATE
11:11:08
18
4266.0000
BATE
11:13:38
17
4266.0000
BATE
11:13:38
33
4266.0000
BATE
11:13:38
265
4266.0000
BATE
11:13:38
59
4267.5000
BATE
11:17:05
246
4267.5000
BATE
11:17:05
118
4266.0000
BATE
11:19:11
315
4268.0000
BATE
11:20:54
144
4270.5000
BATE
11:23:12
172
4270.5000
BATE
11:23:12
103
4272.0000
BATE
11:25:54
87
4272.0000
BATE
11:25:54
99
4272.0000
BATE
11:25:54
32
4274.0000
BATE
11:28:23
62
4274.0000
BATE
11:28:23
223
4276.0000
BATE
11:30:58
62
4276.0000
BATE
11:30:58
274
4276.0000
BATE
11:31:34
45
4276.0000
BATE
11:31:34
27
4276.0000
BATE
11:31:34
319
4276.5000
BATE
11:35:42
14
4275.0000
BATE
11:37:00
60
4275.0000
BATE
11:37:01
146
4275.0000
BATE
11:37:01
13
4275.0000
BATE
11:37:01
69
4275.0000
BATE
11:37:01
309
4275.0000
BATE
11:39:02
305
4274.0000
BATE
11:42:05
311
4274.5000
BATE
11:44:29
343
4274.0000
BATE
11:47:32
287
4273.0000
BATE
11:50:17
324
4274.0000
BATE
11:53:15
350
4274.0000
BATE
11:55:24
63
4274.5000
BATE
11:58:27
364
4274.5000
BATE
11:58:48
347
4281.0000
BATE
12:00:55
340
4281.5000
BATE
12:02:13
319
4280.5000
BATE
12:04:32
21
4278.5000
BATE
12:07:06
20
4278.5000
BATE
12:07:06
34
4278.5000
BATE
12:07:06
225
4278.5000
BATE
12:07:06
168
4277.5000
BATE
12:10:00
80
4277.5000
BATE
12:10:00
93
4277.5000
BATE
12:10:00
33
4278.5000
BATE
12:12:39
19
4278.5000
BATE
12:12:39
276
4278.5000
BATE
12:12:52
37
4278.0000
BATE
12:15:19
281
4280.0000
BATE
12:16:37
23
4280.0000
BATE
12:16:37
42
4280.0000
BATE
12:16:37
278
4279.0000
BATE
12:18:36
8
4279.0000
BATE
12:20:00
25
4279.0000
BATE
12:20:16
59
4279.0000
BATE
12:20:16
30
4279.0000
BATE
12:20:16
8
4279.0000
BATE
12:20:16
48
4279.0000
BATE
12:20:16
91
4279.0000
BATE
12:20:16
24
4279.0000
BATE
12:20:16
12
4279.0000
BATE
12:20:16
285
4278.5000
BATE
12:24:12
350
4280.0000
BATE
12:27:28
50
4277.5000
BATE
12:29:05
50
4277.5000
BATE
12:29:05
4
4277.0000
BATE
12:30:46
64
4277.0000
BATE
12:30:46
250
4277.0000
BATE
12:30:46
303
4278.5000
BATE
12:32:34
355
4280.5000
BATE
12:36:05
46
4280.0000
BATE
12:39:47
137
4280.0000
BATE
12:39:48
50
4280.0000
BATE
12:39:48
50
4280.0000
BATE
12:39:48
50
4280.0000
BATE
12:39:48
316
4280.5000
BATE
12:43:13
20
4280.0000
BATE
12:44:10
21
4280.0000
BATE
12:44:10
102
4280.0000
BATE
12:44:10
156
4280.0000
BATE
12:44:10
49
4280.0000
BATE
12:44:10
322
4278.5000
BATE
12:48:10
132
4277.0000
BATE
12:49:14
27
4277.0000
BATE
12:49:14
16
4277.0000
BATE
12:49:14
310
4278.0000
BATE
12:51:55
36
4278.0000
BATE
12:51:55
100
4279.5000
BATE
12:56:23
106
4279.5000
BATE
12:56:23
86
4279.5000
BATE
12:56:23
43
4279.5000
BATE
12:56:23
27
4279.5000
BATE
12:56:23
331
4282.5000
BATE
12:57:37
316
4282.0000
BATE
13:00:51
96
4280.0000
BATE
13:03:03
116
4280.0000
BATE
13:03:03
89
4280.0000
BATE
13:03:03
324
4282.0000
BATE
13:06:37
63
4283.5000
BATE
13:07:43
131
4283.0000
BATE
13:08:10
130
4283.0000
BATE
13:08:10
50
4283.0000
BATE
13:08:10
50
4280.0000
BATE
13:09:35
40
4282.0000
BATE
13:12:37
264
4282.0000
BATE
13:12:37
9
4282.0000
BATE
13:12:37
73
4282.0000
BATE
13:12:37
19
4282.0000
BATE
13:12:37
1
4282.0000
BATE
13:12:37
21
4283.0000
BATE
13:15:51
50
4283.0000
BATE
13:15:51
93
4283.0000
BATE
13:15:51
50
4283.0000
BATE
13:15:51
74
4283.0000
BATE
13:15:51
225
4283.0000
BATE
13:15:51
51
4283.0000
BATE
13:15:51
53
4283.0000
BATE
13:15:51
50
4283.5000
BATE
13:18:13
320
4283.0000
BATE
13:18:42
13
4279.0000
BATE
13:21:43
39
4279.0000
BATE
13:21:43
50
4279.0000
BATE
13:21:43
17
4279.0000
BATE
13:21:43
7
4279.0000
BATE
13:21:43
109
4279.0000
BATE
13:21:43
72
4279.0000
BATE
13:21:43
47
4280.0000
BATE
13:23:15
22
4280.0000
BATE
13:23:15
12
4280.0000
BATE
13:23:15
23
4280.0000
BATE
13:23:15
154
4280.0000
BATE
13:23:15
33
4280.0000
BATE
13:23:15
50
4280.0000
BATE
13:25:32
147
4279.5000
BATE
13:26:18
50
4280.0000
BATE
13:27:41
20
4279.5000
BATE
13:28:03
7
4279.5000
BATE
13:28:03
8
4279.5000
BATE
13:28:03
9
4279.5000
BATE
13:28:03
10
4279.5000
BATE
13:28:03
11
4279.5000
BATE
13:28:03
12
4279.5000
BATE
13:28:03
13
4279.5000
BATE
13:28:03
14
4279.5000
BATE
13:28:03
52
4279.5000
BATE
13:28:03
351
4279.0000
BATE
13:29:05
140
4282.0000
BATE
13:30:53
106
4282.0000
BATE
13:30:53
50
4282.0000
BATE
13:30:53
50
4285.0000
BATE
13:33:52
50
4285.0000
BATE
13:33:55
23
4285.0000
BATE
13:33:58
120
4285.0000
BATE
13:33:58
49
4285.0000
BATE
13:33:58
38
4285.0000
BATE
13:33:58
306
4281.5000
BATE
13:34:25
43
4282.0000
BATE
13:36:21
279
4282.0000
BATE
13:36:21
4
4287.5000
BATE
13:40:59
80
4289.0000
BATE
13:41:23
85
4289.0000
BATE
13:41:23
50
4289.0000
BATE
13:41:23
33
4289.0000
BATE
13:41:26
50
4289.0000
BATE
13:41:26
50
4289.0000
BATE
13:41:26
313
4288.5000
BATE
13:41:27
66
4290.0000
BATE
13:42:58
50
4290.0000
BATE
13:42:58
12
4289.5000
BATE
13:44:40
85
4289.5000
BATE
13:44:40
107
4289.5000
BATE
13:44:40
124
4289.5000
BATE
13:44:40
287
4290.0000
BATE
13:46:22
320
4292.0000
BATE
13:48:13
3
4287.5000
BATE
13:52:47
95
4289.5000
BATE
13:53:53
51
4289.5000
BATE
13:53:53
85
4289.5000
BATE
13:53:53
50
4289.5000
BATE
13:53:53
419
4289.5000
BATE
13:54:22
9
4290.5000
BATE
13:54:59
69
4290.5000
BATE
13:54:59
156
4290.5000
BATE
13:54:59
72
4290.5000
BATE
13:55:00
30
4290.5000
BATE
13:55:00
50
4290.0000
BATE
13:58:12
24
4289.5000
BATE
13:59:08
56
4289.5000
BATE
13:59:08
66
4289.5000
BATE
13:59:08
38
4289.5000
BATE
13:59:08
217
4289.5000
BATE
13:59:08
305
4289.5000
BATE
13:59:42
50
4290.5000
BATE
14:01:09
50
4290.5000
BATE
14:01:09
100
4290.5000
BATE
14:01:09
50
4290.5000
BATE
14:01:09
92
4290.5000
BATE
14:01:09
2
4290.5000
BATE
14:01:11
11
4287.0000
BATE
14:03:18
19
4287.0000
BATE
14:03:18
56
4287.0000
BATE
14:03:18
45
4287.0000
BATE
14:03:18
23
4287.0000
BATE
14:03:18
9
4287.0000
BATE
14:03:18
12
4287.0000
BATE
14:03:18
50
4287.0000
BATE
14:03:18
120
4287.0000
BATE
14:03:18
329
4290.0000
BATE
14:05:08
234
4285.0000
BATE
14:07:00
72
4285.0000
BATE
14:07:00
16
4285.0000
BATE
14:07:00
299
4287.0000
BATE
14:09:17
119
4287.5000
BATE
14:13:42
6
4287.5000
BATE
14:13:42
8
4287.5000
BATE
14:13:42
24
4287.5000
BATE
14:13:42
134
4287.5000
BATE
14:13:42
289
4287.5000
BATE
14:13:42
41
4286.5000
BATE
14:15:09
298
4286.5000
BATE
14:15:09
12
4286.0000
BATE
14:16:30
50
4286.0000
BATE
14:16:30
50
4286.0000
BATE
14:16:30
89
4286.0000
BATE
14:16:30
86
4286.0000
BATE
14:16:30
110
4281.5000
BATE
14:18:26
50
4281.5000
BATE
14:18:26
50
4281.5000
BATE
14:18:26
105
4281.5000
BATE
14:18:26
347
4277.0000
BATE
14:20:37
51
4277.0000
BATE
14:22:52
9
4277.0000
BATE
14:22:52
27
4277.0000
BATE
14:22:52
26
4277.0000
BATE
14:22:52
8
4277.0000
BATE
14:22:52
166
4277.0000
BATE
14:22:52
17
4277.0000
BATE
14:22:52
119
4275.0000
BATE
14:24:15
17
4275.0000
BATE
14:24:15
15
4275.0000
BATE
14:24:15
160
4275.0000
BATE
14:24:15
17
4275.0000
BATE
14:24:15
8
4275.0000
BATE
14:24:17
57
4273.0000
BATE
14:25:54
75
4273.0000
BATE
14:25:54
216
4273.0000
BATE
14:25:54
44
4271.5000
BATE
14:27:38
113
4271.5000
BATE
14:27:38
58
4271.5000
BATE
14:27:38
131
4271.5000
BATE
14:27:56
349
4271.0000
BATE
14:29:51
292
4269.5000
BATE
14:29:54
250
4267.5000
BATE
14:30:34
54
4267.5000
BATE
14:30:40
303
4268.0000
BATE
14:31:49
69
4268.0000
BATE
14:31:54
2
4268.0000
BATE
14:31:54
163
4268.0000
BATE
14:32:00
75
4268.0000
BATE
14:32:03
53
4267.0000
BATE
14:32:38
296
4267.0000
BATE
14:32:38
60
4274.5000
BATE
14:33:55
72
4275.5000
BATE
14:34:01
71
4275.0000
BATE
14:34:05
38
4275.0000
BATE
14:34:05
20
4275.0000
BATE
14:34:05
176
4275.0000
BATE
14:34:12
315
4275.0000
BATE
14:34:12
331
4273.5000
BATE
14:34:53
291
4279.5000
BATE
14:35:56
347
4280.0000
BATE
14:36:51
2
4280.5000
BATE
14:37:42
316
4281.0000
BATE
14:38:12
306
4278.5000
BATE
14:38:35
12
4275.5000
BATE
14:39:13
336
4275.5000
BATE
14:39:13
286
4275.0000
BATE
14:40:33
339
4279.5000
BATE
14:42:28
256
4278.5000
BATE
14:42:33
94
4278.5000
BATE
14:42:33
90
4280.5000
BATE
14:44:36
170
4280.5000
BATE
14:44:36
22
4280.5000
BATE
14:44:36
11
4280.5000
BATE
14:44:46
27
4280.5000
BATE
14:44:46
56
4280.5000
BATE
14:44:46
23
4287.0000
BATE
14:46:09
314
4287.0000
BATE
14:46:09
15
4287.0000
BATE
14:46:09
353
4286.0000
BATE
14:46:12
349
4282.5000
BATE
14:48:01
214
4282.5000
BATE
14:48:46
112
4282.5000
BATE
14:48:46
353
4282.5000
BATE
14:49:51
302
4279.5000
BATE
14:50:52
28
4280.5000
BATE
14:51:39
30
4280.5000
BATE
14:51:41
19
4280.5000
BATE
14:51:41
36
4280.5000
BATE
14:51:41
10
4281.5000
BATE
14:52:29
19
4281.5000
BATE
14:52:29
94
4281.5000
BATE
14:52:29
20
4281.5000
BATE
14:52:29
13
4281.5000
BATE
14:52:29
293
4283.5000
BATE
14:53:01
341
4285.5000
BATE
14:54:10
73
4284.5000
BATE
14:55:14
68
4284.5000
BATE
14:55:14
26
4284.5000
BATE
14:55:14
43
4284.5000
BATE
14:55:14
123
4284.5000
BATE
14:55:14
1
4283.5000
BATE
14:55:33
272
4282.5000
BATE
14:56:19
26
4282.5000
BATE
14:56:19
41
4282.5000
BATE
14:56:19
289
4280.0000
BATE
14:57:13
26
4280.0000
BATE
14:58:25
253
4280.0000
BATE
14:58:25
60
4280.0000
BATE
14:58:25
242
4281.0000
BATE
14:59:41
39
4281.0000
BATE
14:59:41
20
4281.0000
BATE
14:59:54
42
4281.5000
BATE
15:00:48
63
4281.5000
BATE
15:00:49
192
4281.5000
BATE
15:00:49
342
4284.0000
BATE
15:02:03
7
4283.5000
BATE
15:03:24
51
4283.0000
BATE
15:03:24
248
4282.5000
BATE
15:03:29
131
4282.5000
BATE
15:03:44
193
4282.5000
BATE
15:04:52
50
4282.5000
BATE
15:04:52
90
4282.5000
BATE
15:05:04
316
4281.5000
BATE
15:05:12
123
4280.0000
BATE
15:06:17
140
4280.0000
BATE
15:06:17
24
4280.0000
BATE
15:06:17
34
4280.0000
BATE
15:06:17
50
4280.5000
BATE
15:07:37
220
4280.5000
BATE
15:07:46
49
4280.5000
BATE
15:07:46
40
4279.5000
BATE
15:09:48
27
4279.5000
BATE
15:09:48
40
4279.5000
BATE
15:09:48
319
4280.0000
BATE
15:09:48
137
4279.5000
BATE
15:09:49
15
4279.5000
BATE
15:09:49
6
4279.5000
BATE
15:09:49
24
4279.5000
BATE
15:09:49
60
4279.5000
BATE
15:09:49
161
4279.5000
BATE
15:11:16
128
4279.5000
BATE
15:11:19
50
4276.0000
BATE
15:12:18
15
4276.0000
BATE
15:12:18
275
4276.0000
BATE
15:12:28
289
4276.0000
BATE
15:13:46
307
4275.5000
BATE
15:14:45
96
4280.5000
BATE
15:15:52
329
4279.5000
BATE
15:16:05
44
4279.0000
BATE
15:16:58
121
4279.0000
BATE
15:16:58
50
4279.0000
BATE
15:16:58
100
4279.0000
BATE
15:16:58
138
4279.0000
BATE
15:18:05
60
4279.0000
BATE
15:18:06
58
4279.0000
BATE
15:18:06
20
4279.0000
BATE
15:18:08
38
4279.0000
BATE
15:18:30
100
4276.5000
BATE
15:19:28
39
4276.5000
BATE
15:19:34
9
4276.5000
BATE
15:19:34
20
4276.5000
BATE
15:19:34
57
4276.5000
BATE
15:19:34
36
4276.5000
BATE
15:19:34
35
4276.5000
BATE
15:19:34
45
4276.5000
BATE
15:19:34
132
4275.5000
BATE
15:21:10
35
4275.5000
BATE
15:21:10
23
4275.5000
BATE
15:21:10
134
4275.5000
BATE
15:21:13
290
4276.5000
BATE
15:21:59
295
4277.5000
BATE
15:23:07
335
4276.0000
BATE
15:23:48
6
4277.0000
BATE
15:24:52
87
4277.0000
BATE
15:24:52
48
4277.0000
BATE
15:24:52
43
4277.0000
BATE
15:24:52
127
4277.0000
BATE
15:24:57
305
4274.5000
BATE
15:26:02
318
4273.0000
BATE
15:26:49
319
4276.0000
BATE
15:28:08
102
4275.0000
BATE
15:29:43
50
4278.5000
BATE
15:30:30
108
4278.5000
BATE
15:30:33
50
4278.5000
BATE
15:30:33
78
4278.5000
BATE
15:30:33
341
4278.5000
BATE
15:31:04
73
4279.0000
BATE
15:32:33
57
4279.0000
BATE
15:32:33
24
4279.0000
BATE
15:32:33
11
4279.0000
BATE
15:32:33
22
4279.0000
BATE
15:32:33
28
4279.0000
BATE
15:32:33
13
4279.0000
BATE
15:32:33
45
4279.0000
BATE
15:32:33
20
4279.0000
BATE
15:32:33
41
4279.0000
BATE
15:33:20
56
4279.0000
BATE
15:33:20
4
4279.0000
BATE
15:33:20
50
4279.0000
BATE
15:33:20
75
4279.0000
BATE
15:33:20
87
4279.0000
BATE
15:33:20
59
4280.0000
BATE
15:34:15
48
4280.0000
BATE
15:34:15
9
4280.0000
BATE
15:34:15
8
4280.0000
BATE
15:34:15
20
4280.0000
BATE
15:34:15
41
4280.0000
BATE
15:34:15
15
4280.0000
BATE
15:34:15
11
4280.0000
BATE
15:34:15
11
4280.0000
BATE
15:34:15
28
4280.0000
BATE
15:34:15
96
4280.0000
BATE
15:34:15
329
4280.5000
BATE
15:35:15
50
4281.0000
BATE
15:36:31
297
4281.0000
BATE
15:36:32
50
4281.0000
BATE
15:37:20
72
4281.0000
BATE
15:37:20
52
4281.0000
BATE
15:37:20
124
4281.0000
BATE
15:37:20
13
4281.0000
BATE
15:37:30
50
4283.5000
BATE
15:38:22
16
4283.0000
BATE
15:38:54
155
4283.0000
BATE
15:39:01
127
4283.0000
BATE
15:39:01
71
4282.5000
BATE
15:39:58
18
4282.5000
BATE
15:39:58
50
4282.5000
BATE
15:40:02
50
4282.5000
BATE
15:40:02
50
4282.5000
BATE
15:40:09
50
4282.5000
BATE
15:40:09
50
4282.5000
BATE
15:40:09
50
4281.0000
BATE
15:41:06
50
4281.0000
BATE
15:41:06
48
4280.5000
BATE
15:41:18
95
4280.5000
BATE
15:41:18
197
4280.5000
BATE
15:41:18
87
4282.5000
BATE
15:42:47
239
4282.5000
BATE
15:42:47
24
4280.0000
BATE
15:43:52
139
4280.0000
BATE
15:43:52
50
4280.0000
BATE
15:43:52
139
4280.0000
BATE
15:43:52
289
4280.5000
BATE
15:45:24
321
4281.0000
BATE
15:46:09
2
4281.0000
BATE
15:46:12
292
4281.5000
BATE
15:47:06
62
4281.5000
BATE
15:47:06
115
4283.0000
BATE
15:48:06
35
4283.0000
BATE
15:48:47
78
4283.0000
BATE
15:48:47
98
4283.0000
BATE
15:48:47
299
4282.5000
BATE
15:49:29
333
4277.0000
BATE
15:50:28
50
4277.5000
BATE
15:51:48
183
4277.0000
BATE
15:52:05
21
4277.0000
BATE
15:52:05
7
4277.0000
BATE
15:52:07
20
4277.0000
BATE
15:52:07
20
4277.0000
BATE
15:52:07
20
4277.0000
BATE
15:52:07
25
4277.0000
BATE
15:52:07
6
4277.0000
BATE
15:52:07
352
4278.5000
BATE
15:52:54
352
4278.0000
BATE
15:53:48
131
4279.0000
BATE
15:55:11
197
4279.0000
BATE
15:55:11
45
4279.5000
BATE
15:55:11
100
4279.5000
BATE
15:55:11
29
4281.0000
BATE
15:56:36
70
4281.0000
BATE
15:56:36
75
4281.0000
BATE
15:56:36
144
4281.0000
BATE
15:56:36
37
4281.0000
BATE
15:56:44
50
4281.0000
BATE
15:57:33
185
4281.0000
BATE
15:57:33
96
4281.0000
BATE
15:57:33
158
4278.0000
BATE
15:58:43
137
4278.0000
BATE
15:58:43
62
4276.0000
BATE
15:59:29
250
4276.0000
BATE
15:59:29
58
4278.0000
BATE
16:00:49
250
4278.0000
BATE
16:00:49
59
4276.5000
BATE
16:01:57
108
4278.0000
BATE
16:02:11
93
4278.0000
BATE
16:02:12
46
4278.0000
BATE
16:02:12
72
4278.0000
BATE
16:02:12
6
4278.0000
BATE
16:02:12
297
4276.5000
BATE
16:02:28
342
4276.0000
BATE
16:03:32
306
4274.5000
BATE
16:04:34
116
4275.0000
BATE
16:05:50
87
4275.0000
BATE
16:05:50
4
4275.0000
BATE
16:05:50
96
4275.0000
BATE
16:05:50
353
4274.5000
BATE
16:06:33
113
4275.5000
BATE
16:07:55
45
4275.5000
BATE
16:07:55
130
4275.5000
BATE
16:07:55
323
4276.0000
BATE
16:08:24
225
4274.0000
BATE
16:09:21
11
4274.0000
BATE
16:09:21
69
4274.0000
BATE
16:09:25
38
4276.0000
BATE
16:10:37
139
4276.0000
BATE
16:10:37
144
4276.0000
BATE
16:10:37
138
4275.5000
BATE
16:11:09
151
4275.5000
BATE
16:11:09
327
4277.5000
BATE
16:12:44
332
4277.0000
BATE
16:13:43
142
4276.0000
BATE
16:14:31
142
4276.0000
BATE
16:14:31
36
4276.0000
BATE
16:14:31
292
4276.0000
BATE
16:15:14
38
4274.5000
BATE
16:16:07
100
4275.0000
BATE
16:16:10
50
4275.0000
BATE
16:16:10
50
4274.5000
BATE
16:16:41
50
4274.5000
BATE
16:16:41
86
4274.0000
BATE
16:16:46
250
4274.0000
BATE
16:16:46
21
4274.0000
BATE
16:17:50
50
4274.0000
BATE
16:17:50
70
4274.0000
BATE
16:17:50
152
4274.0000
BATE
16:17:50
76
4278.0000
BATE
16:18:42
313
4277.5000
BATE
16:18:45
9
4275.5000
BATE
16:19:41
46
4275.5000
BATE
16:19:41
248
4275.5000
BATE
16:19:41
100
4277.0000
BATE
16:20:29
50
4277.0000
BATE
16:20:29
100
4276.5000
BATE
16:20:59
100
4276.5000
BATE
16:20:59
100
4276.5000
BATE
16:20:59
31
4276.5000
BATE
16:20:59
19
4276.5000
BATE
16:21:10
170
4282.5000
BATE
16:21:51
142
4282.5000
BATE
16:21:51
98
4285.0000
BATE
16:23:22
9
4285.5000
BATE
16:23:23
278
4285.5000
BATE
16:23:27
139
4285.5000
BATE
16:23:27
336
4286.0000
BATE
16:23:45
331
4286.5000
BATE
16:24:46
350
4286.0000
BATE
16:25:14
120
4287.0000
BATE
16:25:33
84
4287.5000
BATE
16:25:57
50
4288.0000
BATE
16:26:02
50
4288.0000
BATE
16:26:02
321
4290.5000
BATE
16:26:24
316
4289.5000
BATE
16:26:44
100
4291.5000
BATE
16:27:22
57
4290.5000
BATE
16:27:25
77
4290.5000
BATE
16:27:25
31
4290.5000
BATE
16:27:25
140
4290.5000
BATE
16:27:31
344
4291.0000
BATE
16:27:48
69
4290.5000
BATE
16:28:05
67
4290.5000
BATE
16:28:05
201
4290.5000
BATE
16:28:05
329
4275.5000
CHIX
08:06:43
402
4276.5000
CHIX
08:06:43
337
4277.5000
CHIX
08:07:48
60
4276.5000
CHIX
08:08:21
35
4276.5000
CHIX
08:08:21
197
4276.5000
CHIX
08:08:21
293
4275.5000
CHIX
08:09:28
292
4273.5000
CHIX
08:09:43
290
4274.0000
CHIX
08:10:45
109
4273.0000
CHIX
08:11:19
186
4273.0000
CHIX
08:11:19
297
4274.5000
CHIX
08:12:59
338
4274.5000
CHIX
08:13:09
285
4275.0000
CHIX
08:14:02
296
4274.0000
CHIX
08:14:39
81
4276.0000
CHIX
08:16:11
30
4275.5000
CHIX
08:16:27
88
4275.5000
CHIX
08:16:27
92
4275.5000
CHIX
08:16:27
123
4275.5000
CHIX
08:16:27
215
4275.0000
CHIX
08:16:47
334
4274.5000
CHIX
08:18:11
330
4276.5000
CHIX
08:18:39
311
4284.5000
CHIX
08:20:04
348
4284.0000
CHIX
08:21:20
327
4284.5000
CHIX
08:22:00
319
4284.0000
CHIX
08:23:31
82
4282.5000
CHIX
08:25:04
264
4282.5000
CHIX
08:25:04
70
4284.0000
CHIX
08:25:56
303
4283.5000
CHIX
08:26:39
11
4280.0000
CHIX
08:27:51
338
4280.0000
CHIX
08:27:51
316
4278.0000
CHIX
08:29:39
312
4285.0000
CHIX
08:30:49
326
4279.5000
CHIX
08:31:55
347
4279.5000
CHIX
08:33:42
343
4276.5000
CHIX
08:35:28
290
4274.0000
CHIX
08:37:11
215
4278.0000
CHIX
08:39:32
311
4277.5000
CHIX
08:39:50
332
4273.0000
CHIX
08:41:28
87
4272.5000
CHIX
08:42:40
50
4272.0000
CHIX
08:42:40
215
4272.0000
CHIX
08:42:40
24
4272.0000
CHIX
08:45:23
309
4272.0000
CHIX
08:45:23
85
4274.0000
CHIX
08:46:38
64
4274.0000
CHIX
08:46:38
147
4274.0000
CHIX
08:46:38
333
4275.0000
CHIX
08:48:56
304
4273.0000
CHIX
08:49:55
8
4276.5000
CHIX
08:53:13
204
4276.5000
CHIX
08:54:50
130
4276.5000
CHIX
08:54:50
335
4277.0000
CHIX
08:54:50
10
4273.5000
CHIX
08:55:35
346
4273.0000
CHIX
08:55:39
328
4274.0000
CHIX
08:57:44
321
4274.5000
CHIX
09:00:06
348
4276.5000
CHIX
09:01:16
339
4281.5000
CHIX
09:03:05
100
4281.5000
CHIX
09:04:50
91
4281.5000
CHIX
09:04:50
100
4281.5000
CHIX
09:04:50
308
4281.0000
CHIX
09:05:59
222
4281.0000
CHIX
09:07:36
69
4281.0000
CHIX
09:07:36
288
4280.5000
CHIX
09:09:44
210
4280.5000
CHIX
09:11:00
138
4280.5000
CHIX
09:11:00
44
4280.0000
CHIX
09:12:52
306
4280.0000
CHIX
09:12:52
59
4277.5000
CHIX
09:17:10
311
4277.5000
CHIX
09:17:41
264
4277.5000
CHIX
09:17:41
26
4274.5000
CHIX
09:19:03
307
4274.5000
CHIX
09:19:03
307
4271.5000
CHIX
09:21:38
249
4270.0000
CHIX
09:23:13
302
4271.0000
CHIX
09:25:16
310
4270.5000
CHIX
09:26:29
335
4275.0000
CHIX
09:28:43
44
4274.5000
CHIX
09:29:40
200
4274.5000
CHIX
09:29:40
100
4274.5000
CHIX
09:29:40
77
4272.5000
CHIX
09:31:31
313
4271.5000
CHIX
09:32:54
350
4272.5000
CHIX
09:34:17
327
4272.0000
CHIX
09:36:14
323
4272.5000
CHIX
09:38:20
300
4275.5000
CHIX
09:40:13
324
4276.0000
CHIX
09:42:52
314
4277.5000
CHIX
09:44:59
340
4280.0000
CHIX
09:48:01
200
4279.0000
CHIX
09:48:03
76
4279.0000
CHIX
09:48:03
324
4277.5000
CHIX
09:50:19
143
4276.0000
CHIX
09:52:18
332
4277.5000
CHIX
09:53:39
307
4272.5000
CHIX
09:56:15
316
4268.5000
CHIX
09:57:12
46
4268.0000
CHIX
10:01:47
248
4268.0000
CHIX
10:01:47
311
4267.5000
CHIX
10:01:52
348
4267.0000
CHIX
10:04:42
312
4266.0000
CHIX
10:06:39
66
4264.0000
CHIX
10:09:44
246
4264.0000
CHIX
10:09:44
334
4264.0000
CHIX
10:12:00
80
4269.5000
CHIX
10:15:22
238
4269.5000
CHIX
10:15:22
14
4267.5000
CHIX
10:17:43
292
4267.5000
CHIX
10:18:00
352
4264.5000
CHIX
10:18:59
23
4266.5000
CHIX
10:21:22
283
4266.5000
CHIX
10:21:22
300
4260.0000
CHIX
10:23:34
297
4260.5000
CHIX
10:26:22
177
4261.0000
CHIX
10:28:03
172
4261.0000
CHIX
10:28:03
301
4257.5000
CHIX
10:30:47
300
4261.0000
CHIX
10:32:50
78
4264.5000
CHIX
10:35:51
100
4264.5000
CHIX
10:35:52
69
4264.5000
CHIX
10:35:52
307
4263.5000
CHIX
10:36:44
200
4261.5000
CHIX
10:39:12
10
4261.5000
CHIX
10:39:12
75
4261.5000
CHIX
10:39:12
34
4262.5000
CHIX
10:41:52
120
4262.5000
CHIX
10:41:52
157
4262.5000
CHIX
10:41:52
316
4263.5000
CHIX
10:44:33
197
4264.5000
CHIX
10:46:37
93
4264.5000
CHIX
10:46:37
348
4266.0000
CHIX
10:49:42
100
4267.0000
CHIX
10:51:22
166
4267.0000
CHIX
10:51:22
79
4267.0000
CHIX
10:51:22
122
4267.0000
CHIX
10:54:31
165
4267.0000
CHIX
10:54:31
310
4266.0000
CHIX
10:57:36
302
4266.5000
CHIX
10:58:44
304
4267.5000
CHIX
11:01:00
46
4265.5000
CHIX
11:04:00
274
4265.5000
CHIX
11:04:00
232
4265.5000
CHIX
11:06:14
100
4265.5000
CHIX
11:06:14
329
4266.0000
CHIX
11:08:27
86
4263.5000
CHIX
11:10:38
114
4263.5000
CHIX
11:10:38
84
4263.5000
CHIX
11:10:38
48
4263.5000
CHIX
11:10:38
5
4266.0000
CHIX
11:13:38
294
4266.0000
CHIX
11:13:38
344
4267.5000
CHIX
11:17:05
193
4268.0000
CHIX
11:20:54
97
4268.0000
CHIX
11:20:54
120
4270.5000
CHIX
11:23:12
181
4270.5000
CHIX
11:23:12
227
4274.0000
CHIX
11:24:22
68
4274.0000
CHIX
11:24:22
326
4273.5000
CHIX
11:27:32
329
4276.0000
CHIX
11:30:58
336
4277.0000
CHIX
11:35:26
306
4277.0000
CHIX
11:35:26
37
4277.0000
CHIX
11:35:26
341
4275.0000
CHIX
11:39:02
35
4274.5000
CHIX
11:41:02
50
4274.5000
CHIX
11:41:02
50
4274.5000
CHIX
11:41:02
215
4274.5000
CHIX
11:41:02
110
4275.0000
CHIX
11:44:03
197
4276.5000
CHIX
11:46:05
114
4276.5000
CHIX
11:46:05
90
4271.5000
CHIX
11:48:05
289
4271.5000
CHIX
11:48:40
224
4272.0000
CHIX
11:51:13
50
4272.0000
CHIX
11:51:13
38
4272.0000
CHIX
11:51:13
215
4274.5000
CHIX
11:55:24
82
4274.5000
CHIX
11:55:24
38
4275.0000
CHIX
11:58:27
215
4274.5000
CHIX
11:58:48
73
4274.5000
CHIX
11:58:48
299
4274.5000
CHIX
11:58:48
317
4275.0000
CHIX
11:58:48
94
4281.5000
CHIX
12:02:40
316
4281.0000
CHIX
12:03:03
306
4279.5000
CHIX
12:05:33
287
4279.0000
CHIX
12:08:06
50
4277.0000
CHIX
12:10:13
334
4279.0000
CHIX
12:12:20
18
4279.0000
CHIX
12:12:20
313
4278.5000
CHIX
12:13:38
349
4280.0000
CHIX
12:16:08
296
4279.0000
CHIX
12:20:00
299
4279.0000
CHIX
12:22:28
412
4280.0000
CHIX
12:27:28
120
4277.5000
CHIX
12:29:05
83
4277.5000
CHIX
12:29:05
94
4277.5000
CHIX
12:29:05
80
4276.5000
CHIX
12:31:10
346
4278.5000
CHIX
12:32:34
237
4281.0000
CHIX
12:35:43
81
4281.0000
CHIX
12:35:43
343
4280.0000
CHIX
12:39:48
15
4281.0000
CHIX
12:41:33
99
4281.0000
CHIX
12:41:33
107
4281.0000
CHIX
12:41:46
111
4281.0000
CHIX
12:43:07
236
4280.0000
CHIX
12:44:51
76
4280.0000
CHIX
12:44:51
25
4280.0000
CHIX
12:44:51
107
4278.5000
CHIX
12:46:45
186
4279.0000
CHIX
12:46:45
182
4278.0000
CHIX
12:50:16
119
4278.0000
CHIX
12:50:16
107
4277.5000
CHIX
12:51:55
24
4277.5000
CHIX
12:51:55
349
4278.5000
CHIX
12:54:11
100
4283.0000
CHIX
12:57:01
27
4283.0000
CHIX
12:57:01
343
4282.5000
CHIX
12:57:37
345
4282.0000
CHIX
13:00:51
190
4280.0000
CHIX
13:03:52
64
4282.0000
CHIX
13:06:37
25
4282.0000
CHIX
13:06:37
215
4282.0000
CHIX
13:06:37
299
4282.0000
CHIX
13:06:37
317
4281.5000
CHIX
13:09:24
345
4282.5000
CHIX
13:12:37
89
4283.0000
CHIX
13:15:51
142
4283.0000
CHIX
13:15:51
55
4283.0000
CHIX
13:15:51
5
4282.5000
CHIX
13:16:12
51
4284.0000
CHIX
13:17:21
177
4283.5000
CHIX
13:17:32
42
4283.5000
CHIX
13:18:08
90
4283.5000
CHIX
13:18:08
39
4283.5000
CHIX
13:18:08
6
4283.5000
CHIX
13:18:08
213
4281.5000
CHIX
13:19:51
133
4281.5000
CHIX
13:19:51
329
4280.5000
CHIX
13:23:15
317
4280.0000
CHIX
13:25:32
308
4280.0000
CHIX
13:28:19
100
4282.5000
CHIX
13:30:35
38
4282.5000
CHIX
13:30:35
60
4281.5000
CHIX
13:31:20
143
4281.5000
CHIX
13:31:20
196
4285.0000
CHIX
13:32:53
135
4285.0000
CHIX
13:33:58
290
4284.5000
CHIX
13:34:00
292
4283.5000
CHIX
13:36:42
131
4286.5000
CHIX
13:39:02
90
4286.5000
CHIX
13:39:02
65
4286.5000
CHIX
13:39:02
240
4288.5000
CHIX
13:41:16
79
4288.5000
CHIX
13:41:16
349
4290.0000
CHIX
13:43:04
330
4290.0000
CHIX
13:46:22
309
4292.0000
CHIX
13:48:13
37
4289.5000
CHIX
13:49:44
262
4289.5000
CHIX
13:49:44
289
4289.5000
CHIX
13:54:22
309
4289.5000
CHIX
13:54:22
340
4291.5000
CHIX
13:55:51
215
4290.0000
CHIX
13:58:47
313
4289.5000
CHIX
13:59:08
83
4291.0000
CHIX
14:01:09
221
4291.0000
CHIX
14:01:09
50
4286.0000
CHIX
14:02:21
285
4286.0000
CHIX
14:02:22
50
4289.5000
CHIX
14:04:26
349
4290.0000
CHIX
14:05:08
44
4286.0000
CHIX
14:06:19
50
4286.0000
CHIX
14:06:19
50
4286.0000
CHIX
14:06:19
71
4286.0000
CHIX
14:06:19
107
4286.0000
CHIX
14:06:19
21
4286.0000
CHIX
14:06:19
334
4286.5000
CHIX
14:09:27
143
4286.5000
CHIX
14:12:03
100
4287.0000
CHIX
14:12:15
19
4287.0000
CHIX
14:12:15
350
4287.5000
CHIX
14:13:42
59
4286.5000
CHIX
14:15:09
271
4286.5000
CHIX
14:15:09
80
4285.5000
CHIX
14:16:34
327
4284.5000
CHIX
14:17:39
64
4280.0000
CHIX
14:19:22
64
4280.0000
CHIX
14:19:22
187
4280.0000
CHIX
14:19:22
200
4277.0000
CHIX
14:21:56
100
4277.0000
CHIX
14:21:56
7
4277.0000
CHIX
14:21:57
57
4276.0000
CHIX
14:22:52
287
4276.0000
CHIX
14:23:17
16
4272.0000
CHIX
14:25:05
22
4272.0000
CHIX
14:25:05
132
4273.5000
CHIX
14:25:35
191
4273.5000
CHIX
14:25:38
50
4272.5000
CHIX
14:27:09
249
4272.5000
CHIX
14:27:09
11
4272.5000
CHIX
14:27:10
250
4271.5000
CHIX
14:28:34
45
4271.5000
CHIX
14:28:40
320
4271.0000
CHIX
14:29:51
105
4269.0000
CHIX
14:30:23
200
4269.0000
CHIX
14:30:23
224
4266.0000
CHIX
14:30:53
125
4266.0000
CHIX
14:30:54
20
4268.5000
CHIX
14:31:49
215
4268.5000
CHIX
14:31:49
106
4268.5000
CHIX
14:31:49
337
4267.0000
CHIX
14:32:38
310
4273.5000
CHIX
14:33:39
299
4275.0000
CHIX
14:34:12
353
4274.0000
CHIX
14:34:51
333
4280.0000
CHIX
14:35:56
19
4280.5000
CHIX
14:36:38
303
4280.5000
CHIX
14:36:38
306
4279.5000
CHIX
14:37:17
311
4281.0000
CHIX
14:38:12
345
4276.5000
CHIX
14:39:13
342
4275.0000
CHIX
14:40:33
331
4276.0000
CHIX
14:41:26
337
4279.0000
CHIX
14:42:30
352
4277.5000
CHIX
14:44:11
334
4282.5000
CHIX
14:45:23
343
4287.0000
CHIX
14:46:09
180
4283.0000
CHIX
14:47:46
145
4283.0000
CHIX
14:47:46
14
4282.0000
CHIX
14:48:46
250
4282.0000
CHIX
14:48:46
66
4282.0000
CHIX
14:48:46
215
4282.0000
CHIX
14:49:24
280
4281.5000
CHIX
14:50:10
71
4281.5000
CHIX
14:50:10
321
4280.5000
CHIX
14:52:02
290
4284.0000
CHIX
14:53:00
8
4286.0000
CHIX
14:54:02
317
4286.0000
CHIX
14:54:03
106
4285.5000
CHIX
14:54:56
200
4285.0000
CHIX
14:55:13
117
4285.0000
CHIX
14:55:13
334
4282.0000
CHIX
14:56:19
333
4281.5000
CHIX
14:58:07
302
4281.0000
CHIX
14:58:25
328
4282.0000
CHIX
14:59:41
338
4281.5000
CHIX
15:00:49
348
4284.0000
CHIX
15:02:03
292
4283.5000
CHIX
15:03:22
10
4283.5000
CHIX
15:03:22
151
4282.5000
CHIX
15:05:04
170
4282.5000
CHIX
15:05:05
336
4282.0000
CHIX
15:05:47
319
4280.5000
CHIX
15:06:53
184
4279.5000
CHIX
15:07:55
171
4279.5000
CHIX
15:07:56
348
4280.5000
CHIX
15:09:48
3
4280.5000
CHIX
15:09:48
17
4280.0000
CHIX
15:10:43
37
4279.5000
CHIX
15:10:52
293
4279.5000
CHIX
15:10:52
200
4276.0000
CHIX
15:12:28
99
4276.0000
CHIX
15:12:28
354
4276.0000
CHIX
15:13:46
322
4275.5000
CHIX
15:14:45
90
4279.5000
CHIX
15:15:34
50
4279.5000
CHIX
15:15:34
100
4279.5000
CHIX
15:15:34
73
4279.5000
CHIX
15:15:34
50
4279.5000
CHIX
15:16:55
100
4279.5000
CHIX
15:16:55
57
4279.5000
CHIX
15:16:55
50
4279.5000
CHIX
15:16:55
37
4280.0000
CHIX
15:17:55
265
4280.0000
CHIX
15:17:55
20
4278.5000
CHIX
15:18:47
125
4278.5000
CHIX
15:18:47
63
4278.5000
CHIX
15:18:47
21
4278.5000
CHIX
15:18:47
31
4278.5000
CHIX
15:18:48
2
4278.5000
CHIX
15:18:49
3
4278.5000
CHIX
15:18:49
3
4278.5000
CHIX
15:18:50
54
4278.5000
CHIX
15:18:57
1
4274.5000
CHIX
15:19:54
61
4274.5000
CHIX
15:19:56
282
4274.5000
CHIX
15:19:56
297
4275.5000
CHIX
15:21:13
50
4275.5000
CHIX
15:21:13
340
4277.0000
CHIX
15:22:30
62
4275.5000
CHIX
15:23:24
12
4275.5000
CHIX
15:23:24
170
4275.5000
CHIX
15:23:24
37
4275.5000
CHIX
15:23:27
32
4275.5000
CHIX
15:24:12
56
4277.5000
CHIX
15:24:50
284
4277.5000
CHIX
15:24:52
342
4274.5000
CHIX
15:26:02
147
4273.0000
CHIX
15:27:16
50
4273.0000
CHIX
15:27:31
333
4276.0000
CHIX
15:28:08
100
4275.5000
CHIX
15:29:40
20
4275.5000
CHIX
15:29:40
132
4279.0000
CHIX
15:30:30
188
4279.0000
CHIX
15:30:30
50
4278.5000
CHIX
15:30:44
334
4278.5000
CHIX
15:31:04
240
4278.5000
CHIX
15:32:40
72
4278.5000
CHIX
15:32:40
100
4279.5000
CHIX
15:33:20
100
4279.5000
CHIX
15:33:20
50
4279.5000
CHIX
15:33:20
57
4279.5000
CHIX
15:33:20
13
4279.5000
CHIX
15:33:20
48
4280.0000
CHIX
15:34:17
62
4280.0000
CHIX
15:34:18
40
4280.0000
CHIX
15:34:19
111
4280.0000
CHIX
15:34:19
38
4280.0000
CHIX
15:34:19
28
4279.5000
CHIX
15:35:34
50
4281.5000
CHIX
15:36:03
100
4281.5000
CHIX
15:36:03
289
4281.0000
CHIX
15:36:06
91
4281.5000
CHIX
15:37:15
25
4281.5000
CHIX
15:37:15
109
4281.5000
CHIX
15:37:15
75
4281.5000
CHIX
15:37:15
50
4281.5000
CHIX
15:37:15
343
4283.0000
CHIX
15:38:46
34
4283.0000
CHIX
15:39:33
316
4283.0000
CHIX
15:39:35
333
4281.0000
CHIX
15:41:06
20
4282.5000
CHIX
15:42:21
300
4282.5000
CHIX
15:42:47
30
4281.0000
CHIX
15:43:13
35
4281.0000
CHIX
15:43:13
35
4281.0000
CHIX
15:43:13
35
4281.0000
CHIX
15:43:13
2
4281.0000
CHIX
15:43:13
180
4281.0000
CHIX
15:43:18
35
4281.0000
CHIX
15:43:18
309
4281.0000
CHIX
15:45:07
355
4280.5000
CHIX
15:45:40
197
4281.0000
CHIX
15:46:44
135
4281.0000
CHIX
15:46:44
306
4283.0000
CHIX
15:48:47
24
4282.5000
CHIX
15:49:00
100
4282.5000
CHIX
15:49:00
200
4282.5000
CHIX
15:49:00
289
4278.5000
CHIX
15:50:09
324
4276.0000
CHIX
15:51:19
321
4276.5000
CHIX
15:52:11
231
4278.5000
CHIX
15:53:19
91
4278.5000
CHIX
15:53:24
338
4277.5000
CHIX
15:54:20
343
4279.0000
CHIX
15:55:44
329
4281.0000
CHIX
15:56:44
250
4279.0000
CHIX
15:57:40
35
4279.0000
CHIX
15:57:42
142
4278.5000
CHIX
15:58:43
100
4278.5000
CHIX
15:58:43
102
4278.5000
CHIX
15:58:43
112
4276.5000
CHIX
15:59:59
50
4276.5000
CHIX
15:59:59
129
4276.5000
CHIX
15:59:59
209
4278.0000
CHIX
16:00:49
78
4278.0000
CHIX
16:00:49
315
4278.0000
CHIX
16:02:20
248
4276.5000
CHIX
16:02:28
93
4276.5000
CHIX
16:02:28
5
4276.5000
CHIX
16:03:32
300
4276.0000
CHIX
16:03:32
331
4274.5000
CHIX
16:04:34
339
4275.0000
CHIX
16:06:06
50
4274.5000
CHIX
16:06:59
342
4274.0000
CHIX
16:07:08
298
4276.5000
CHIX
16:08:23
291
4274.5000
CHIX
16:08:53
2
4274.0000
CHIX
16:09:53
27
4274.0000
CHIX
16:09:53
250
4274.0000
CHIX
16:09:54
13
4274.0000
CHIX
16:09:55
278
4276.5000
CHIX
16:11:01
50
4276.5000
CHIX
16:11:01
100
4277.0000
CHIX
16:12:04
100
4277.0000
CHIX
16:12:04
36
4277.0000
CHIX
16:12:44
277
4277.0000
CHIX
16:12:44
324
4277.0000
CHIX
16:13:43
323
4276.5000
CHIX
16:15:05
250
4276.0000
CHIX
16:15:47
85
4276.0000
CHIX
16:15:47
1
4274.0000
CHIX
16:16:28
248
4274.0000
CHIX
16:16:36
43
4274.0000
CHIX
16:16:41
100
4274.5000
CHIX
16:17:24
100
4274.5000
CHIX
16:17:24
105
4274.0000
CHIX
16:17:50
57
4275.0000
CHIX
16:18:10
50
4277.0000
CHIX
16:18:27
323
4277.5000
CHIX
16:18:45
84
4276.0000
CHIX
16:19:27
50
4275.5000
CHIX
16:19:41
234
4275.5000
CHIX
16:19:47
2
4275.5000
CHIX
16:19:47
7
4277.0000
CHIX
16:20:22
200
4277.0000
CHIX
16:20:30
50
4277.0000
CHIX
16:20:30
63
4276.5000
CHIX
16:21:10
64
4276.5000
CHIX
16:21:10
167
4276.5000
CHIX
16:21:10
352
4282.5000
CHIX
16:21:51
200
4283.0000
CHIX
16:22:44
62
4286.0000
CHIX
16:23:24
277
4286.0000
CHIX
16:23:24
100
4285.5000
CHIX
16:24:09
104
4285.5000
CHIX
16:24:09
15
4286.0000
CHIX
16:24:30
355
4286.5000
CHIX
16:24:46
291
4287.0000
CHIX
16:25:29
200
4287.5000
CHIX
16:25:46
70
4287.5000
CHIX
16:25:46
60
4289.5000
CHIX
16:26:18
303
4290.5000
CHIX
16:26:29
44
4290.5000
CHIX
16:26:29
59
4291.0000
CHIX
16:27:08
139
4291.0000
CHIX
16:27:08
139
4291.0000
CHIX
16:27:08
344
4291.0000
CHIX
16:27:24
334
4291.5000
CHIX
16:27:54
100
4290.0000
CHIX
16:28:15
3
4291.5000
CHIX
16:28:29
382
4277.0000
LSE
08:06:43
403
4276.5000
LSE
08:06:43
356
4275.0000
LSE
08:06:44
368
4277.0000
LSE
08:07:12
408
4277.0000
LSE
08:07:12
380
4277.0000
LSE
08:07:48
417
4277.5000
LSE
08:07:48
302
4276.0000
LSE
08:07:52
37
4275.5000
LSE
08:07:52
2
4276.0000
LSE
08:07:52
37
4276.0000
LSE
08:07:52
413
4276.0000
LSE
08:07:52
396
4276.5000
LSE
08:08:21
369
4276.0000
LSE
08:08:21
115
4274.5000
LSE
08:08:40
157
4274.5000
LSE
08:08:40
109
4274.5000
LSE
08:08:40
270
4275.5000
LSE
08:09:28
186
4275.5000
LSE
08:09:28
55
4275.5000
LSE
08:09:28
49
4275.5000
LSE
08:09:28
302
4275.5000
LSE
08:09:28
457
4275.5000
LSE
08:09:28
409
4275.5000
LSE
08:09:28
870
4275.5000
LSE
08:09:28
210
4273.5000
LSE
08:09:43
40
4273.5000
LSE
08:09:43
115
4273.5000
LSE
08:09:43
361
4273.5000
LSE
08:09:43
401
4274.5000
LSE
08:10:20
124
4274.0000
LSE
08:10:45
293
4274.0000
LSE
08:10:45
32
4273.0000
LSE
08:11:19
126
4273.0000
LSE
08:11:19
258
4273.0000
LSE
08:11:19
23
4274.5000
LSE
08:12:59
356
4274.5000
LSE
08:12:59
54
4274.5000
LSE
08:12:59
380
4275.0000
LSE
08:14:02
398
4275.0000
LSE
08:14:02
421
4274.5000
LSE
08:14:16
51
4274.0000
LSE
08:14:39
38
4274.0000
LSE
08:14:39
57
4274.0000
LSE
08:14:39
270
4274.0000
LSE
08:14:39
424
4275.5000
LSE
08:16:27
401
4275.5000
LSE
08:16:47
66
4273.5000
LSE
08:17:04
349
4273.0000
LSE
08:17:21
405
4273.0000
LSE
08:17:21
404
4276.5000
LSE
08:18:39
385
4284.5000
LSE
08:20:04
194
4284.0000
LSE
08:20:24
145
4284.0000
LSE
08:20:24
12
4284.0000
LSE
08:20:24
359
4283.5000
LSE
08:20:29
355
4283.5000
LSE
08:21:25
429
4283.0000
LSE
08:21:30
388
4282.5000
LSE
08:21:31
391
4284.0000
LSE
08:22:20
366
4284.0000
LSE
08:22:20
429
4284.0000
LSE
08:23:16
386
4284.5000
LSE
08:23:16
410
4284.0000
LSE
08:23:31
410
4282.5000
LSE
08:24:02
24
4282.5000
LSE
08:24:02
164
4282.5000
LSE
08:24:02
204
4282.5000
LSE
08:24:02
200
4283.0000
LSE
08:25:03
77
4283.0000
LSE
08:25:03
66
4283.0000
LSE
08:25:03
200
4283.0000
LSE
08:25:03
461
4283.0000
LSE
08:25:03
461
4282.5000
LSE
08:25:03
89
4282.5000
LSE
08:25:03
601
4283.0000
LSE
08:25:03
840
4285.0000
LSE
08:25:35
70
4285.5000
LSE
08:25:47
476
4285.5000
LSE
08:25:47
232
4285.0000
LSE
08:25:48
135
4285.0000
LSE
08:25:48
296
4285.0000
LSE
08:25:48
16
4284.0000
LSE
08:25:50
2
4284.0000
LSE
08:25:50
54
4284.0000
LSE
08:25:50
18
4284.0000
LSE
08:25:50
399
4285.0000
LSE
08:25:50
296
4285.0000
LSE
08:25:50
184
4284.0000
LSE
08:26:30
387
4284.0000
LSE
08:26:30
196
4284.0000
LSE
08:26:30
399
4281.5000
LSE
08:26:39
18
4281.5000
LSE
08:26:39
40
4282.0000
LSE
08:26:39
37
4282.0000
LSE
08:26:39
305
4282.0000
LSE
08:26:39
450
4283.5000
LSE
08:26:39
29
4283.5000
LSE
08:26:39
379
4281.0000
LSE
08:26:55
434
4280.5000
LSE
08:27:01
374
4280.0000
LSE
08:27:50
527
4280.0000
LSE
08:27:50
375
4279.5000
LSE
08:27:54
2
4279.5000
LSE
08:27:54
372
4279.0000
LSE
08:28:15
416
4277.0000
LSE
08:28:22
428
4278.0000
LSE
08:29:39
421
4277.5000
LSE
08:30:01
358
4285.0000
LSE
08:30:49
675
4285.0000
LSE
08:30:49
668
4285.0000
LSE
08:30:49
382
4285.0000
LSE
08:30:49
444
4285.0000
LSE
08:30:49
410
4284.0000
LSE
08:30:50
366
4281.5000
LSE
08:31:02
390
4279.5000
LSE
08:31:55
353
4281.0000
LSE
08:32:48
254
4279.5000
LSE
08:33:42
126
4279.5000
LSE
08:33:42
221
4279.5000
LSE
08:33:42
106
4279.5000
LSE
08:33:42
77
4279.5000
LSE
08:33:42
2
4279.5000
LSE
08:33:42
9
4278.5000
LSE
08:34:14
50
4278.5000
LSE
08:34:14
66
4278.5000
LSE
08:34:14
302
4278.5000
LSE
08:34:14
361
4276.5000
LSE
08:35:28
16
4276.0000
LSE
08:36:28
376
4276.0000
LSE
08:36:28
1000
4278.0000
LSE
08:39:36
2
4277.5000
LSE
08:39:50
66
4277.5000
LSE
08:39:50
38
4277.5000
LSE
08:39:50
74
4277.5000
LSE
08:39:50
50
4277.5000
LSE
08:39:50
66
4277.5000
LSE
08:39:50
104
4277.5000
LSE
08:39:50
144
4277.5000
LSE
08:39:50
20
4277.5000
LSE
08:39:50
119
4277.5000
LSE
08:39:50
155
4277.5000
LSE
08:39:50
190
4277.5000
LSE
08:39:50
134
4274.5000
LSE
08:40:06
116
4274.5000
LSE
08:40:06
178
4274.5000
LSE
08:40:06
353
4273.0000
LSE
08:42:17
152
4272.5000
LSE
08:42:40
72
4272.5000
LSE
08:42:40
50
4272.5000
LSE
08:42:40
66
4272.5000
LSE
08:42:40
50
4272.0000
LSE
08:42:40
434
4272.5000
LSE
08:42:40
60
4270.5000
LSE
08:44:20
353
4270.5000
LSE
08:44:20
413
4271.5000
LSE
08:45:23
364
4271.0000
LSE
08:45:30
430
4273.5000
LSE
08:46:38
50
4273.5000
LSE
08:47:11
420
4273.5000
LSE
08:47:11
50
4274.5000
LSE
08:48:04
184
4274.5000
LSE
08:48:04
390
4274.5000
LSE
08:48:04
260
4275.0000
LSE
08:48:56
143
4275.0000
LSE
08:48:56
413
4273.0000
LSE
08:49:55
367
4273.5000
LSE
08:50:59
125
4276.5000
LSE
08:54:50
50
4276.5000
LSE
08:54:50
50
4276.5000
LSE
08:54:50
66
4276.5000
LSE
08:54:50
175
4276.5000
LSE
08:54:50
539
4277.0000
LSE
08:54:50
441
4276.0000
LSE
08:55:02
19
4274.0000
LSE
08:57:44
40
4274.0000
LSE
08:57:44
302
4274.0000
LSE
08:57:44
237
4274.0000
LSE
08:57:44
101
4274.0000
LSE
08:57:44
91
4274.0000
LSE
08:57:44
386
4274.5000
LSE
09:00:06
543
4276.5000
LSE
09:01:16
362
4281.0000
LSE
09:03:05
1000
4281.0000
LSE
09:03:14
91
4280.5000
LSE
09:03:16
456
4280.5000
LSE
09:03:16
14
4280.0000
LSE
09:04:30
372
4281.5000
LSE
09:04:50
201
4281.0000
LSE
09:06:05
214
4281.0000
LSE
09:06:05
50
4281.0000
LSE
09:06:05
472
4281.0000
LSE
09:06:05
389
4280.5000
LSE
09:06:15
313
4281.0000
LSE
09:07:03
29
4281.0000
LSE
09:07:36
20
4281.0000
LSE
09:07:36
49
4281.0000
LSE
09:07:36
3
4281.0000
LSE
09:07:36
304
4281.0000
LSE
09:07:36
487
4280.5000
LSE
09:09:44
392
4280.5000
LSE
09:10:28
399
4280.0000
LSE
09:11:05
428
4280.0000
LSE
09:12:52
17
4279.5000
LSE
09:13:05
50
4279.5000
LSE
09:13:05
302
4279.5000
LSE
09:13:05
378
4280.0000
LSE
09:13:05
373
4276.0000
LSE
09:13:29
366
4274.0000
LSE
09:14:04
32
4274.0000
LSE
09:14:04
259
4277.0000
LSE
09:17:41
90
4277.0000
LSE
09:17:41
370
4277.0000
LSE
09:17:41
50
4277.0000
LSE
09:17:41
367
4277.0000
LSE
09:17:41
359
4274.0000
LSE
09:19:26
359
4273.0000
LSE
09:19:58
371
4271.0000
LSE
09:21:38
411
4270.0000
LSE
09:23:01
350
4270.0000
LSE
09:24:11
385
4271.0000
LSE
09:25:16
90
4270.0000
LSE
09:26:22
57
4270.0000
LSE
09:26:22
357
4270.0000
LSE
09:26:22
230
4275.5000
LSE
09:27:42
760
4275.5000
LSE
09:27:42
427
4275.5000
LSE
09:27:42
38
4275.5000
LSE
09:28:31
2
4275.0000
LSE
09:28:43
290
4275.0000
LSE
09:28:43
113
4275.0000
LSE
09:28:43
50
4274.5000
LSE
09:29:40
66
4274.5000
LSE
09:29:40
408
4274.5000
LSE
09:29:40
290
4274.0000
LSE
09:30:06
120
4274.0000
LSE
09:30:06
405
4274.0000
LSE
09:30:06
425
4274.5000
LSE
09:31:03
43
4271.5000
LSE
09:32:25
375
4271.5000
LSE
09:32:25
432
4272.5000
LSE
09:34:17
200
4272.5000
LSE
09:34:17
236
4272.5000
LSE
09:34:17
428
4272.5000
LSE
09:34:17
396
4273.5000
LSE
09:35:04
430
4272.0000
LSE
09:35:27
413
4270.0000
LSE
09:36:51
303
4270.0000
LSE
09:36:51
121
4270.0000
LSE
09:36:51
433
4272.5000
LSE
09:38:20
385
4273.0000
LSE
09:38:37
368
4273.0000
LSE
09:38:44
509
4274.5000
LSE
09:39:12
487
4275.0000
LSE
09:39:12
406
4276.0000
LSE
09:40:03
403
4275.5000
LSE
09:40:13
378
4275.0000
LSE
09:41:24
351
4276.0000
LSE
09:42:52
72
4276.0000
LSE
09:42:52
232
4275.0000
LSE
09:43:06
158
4275.0000
LSE
09:43:06
282
4280.0000
LSE
09:47:05
395
4280.0000
LSE
09:48:01
289
4280.0000
LSE
09:48:01
2
4279.0000
LSE
09:48:03
60
4279.0000
LSE
09:48:03
339
4279.0000
LSE
09:48:03
359
4279.5000
LSE
09:48:49
50
4279.5000
LSE
09:48:49
18
4278.0000
LSE
09:49:12
111
4278.0000
LSE
09:49:12
111
4278.0000
LSE
09:49:12
109
4278.0000
LSE
09:49:12
18
4278.0000
LSE
09:49:12
394
4277.0000
LSE
09:50:26
374
4276.0000
LSE
09:51:49
146
4277.5000
LSE
09:53:39
163
4277.5000
LSE
09:53:39
107
4277.5000
LSE
09:53:39
354
4277.0000
LSE
09:53:40
375
4273.0000
LSE
09:54:35
34
4272.5000
LSE
09:56:15
50
4272.5000
LSE
09:56:15
50
4272.5000
LSE
09:56:15
175
4272.0000
LSE
09:56:15
50
4272.0000
LSE
09:56:15
66
4272.0000
LSE
09:56:15
402
4272.5000
LSE
09:56:15
426
4269.0000
LSE
09:58:01
411
4267.5000
LSE
09:58:17
392
4266.5000
LSE
09:58:56
389
4268.0000
LSE
10:01:47
398
4267.5000
LSE
10:01:52
381
4267.5000
LSE
10:01:52
426
4267.0000
LSE
10:03:59
349
4267.0000
LSE
10:04:42
395
4267.0000
LSE
10:05:19
155
4266.0000
LSE
10:07:55
60
4266.0000
LSE
10:07:55
155
4266.0000
LSE
10:07:55
378
4265.5000
LSE
10:08:07
25
4265.5000
LSE
10:08:07
198
4263.5000
LSE
10:09:53
168
4263.5000
LSE
10:09:53
18
4264.0000
LSE
10:12:00
303
4264.0000
LSE
10:12:00
50
4264.0000
LSE
10:12:00
378
4264.0000
LSE
10:12:00
372
4268.0000
LSE
10:13:27
390
4267.0000
LSE
10:13:41
433
4269.0000
LSE
10:15:22
392
4269.5000
LSE
10:15:22
423
4267.5000
LSE
10:18:00
402
4267.0000
LSE
10:18:02
386
4264.5000
LSE
10:18:59
421
4266.0000
LSE
10:20:13
399
4266.5000
LSE
10:21:46
384
4265.0000
LSE
10:22:20
427
4260.0000
LSE
10:23:11
83
4260.5000
LSE
10:24:34
301
4260.5000
LSE
10:24:39
394
4258.0000
LSE
10:24:55
69
4260.0000
LSE
10:26:25
335
4260.0000
LSE
10:26:25
362
4259.0000
LSE
10:26:40
414
4260.0000
LSE
10:28:23
75
4257.0000
LSE
10:28:51
292
4257.0000
LSE
10:28:51
83
4256.5000
LSE
10:29:37
200
4256.5000
LSE
10:29:37
75
4256.5000
LSE
10:29:38
382
4257.5000
LSE
10:30:47
93
4260.5000
LSE
10:31:58
83
4260.5000
LSE
10:31:58
106
4260.5000
LSE
10:31:58
47
4260.5000
LSE
10:31:58
40
4260.5000
LSE
10:31:58
50
4259.0000
LSE
10:32:03
100
4259.0000
LSE
10:32:03
83
4259.0000
LSE
10:32:03
76
4259.0000
LSE
10:32:08
414
4261.0000
LSE
10:32:50
73
4260.0000
LSE
10:33:54
275
4260.0000
LSE
10:33:54
39
4260.0000
LSE
10:33:54
369
4263.5000
LSE
10:36:09
354
4263.5000
LSE
10:36:44
19
4261.5000
LSE
10:38:40
196
4261.5000
LSE
10:38:40
50
4261.5000
LSE
10:38:40
50
4261.5000
LSE
10:38:40
50
4261.5000
LSE
10:38:40
50
4261.5000
LSE
10:38:40
364
4261.5000
LSE
10:38:40
95
4261.0000
LSE
10:40:41
96
4261.0000
LSE
10:40:41
141
4261.0000
LSE
10:40:41
35
4261.0000
LSE
10:40:41
118
4263.5000
LSE
10:42:51
113
4263.5000
LSE
10:42:51
163
4263.5000
LSE
10:42:51
251
4263.5000
LSE
10:44:33
181
4263.5000
LSE
10:44:33
401
4263.5000
LSE
10:44:33
109
4262.5000
LSE
10:45:53
319
4262.5000
LSE
10:45:53
367
4263.5000
LSE
10:46:37
435
4266.5000
LSE
10:48:18
383
4266.0000
LSE
10:48:31
410
4266.0000
LSE
10:49:42
372
4266.5000
LSE
10:50:44
386
4267.5000
LSE
10:52:16
132
4266.5000
LSE
10:52:24
233
4266.5000
LSE
10:52:24
377
4266.5000
LSE
10:54:03
357
4266.5000
LSE
10:54:41
431
4266.5000
LSE
10:55:21
278
4265.5000
LSE
10:57:36
61
4265.5000
LSE
10:57:36
42
4265.5000
LSE
10:57:36
408
4265.5000
LSE
10:57:36
384
4267.5000
LSE
11:01:00
4
4267.5000
LSE
11:01:00
25
4267.0000
LSE
11:01:03
358
4267.0000
LSE
11:01:03
389
4268.5000
LSE
11:02:01
207
4268.5000
LSE
11:02:28
221
4268.5000
LSE
11:02:29
378
4265.5000
LSE
11:04:00
88
4265.5000
LSE
11:06:14
303
4265.5000
LSE
11:06:14
280
4265.0000
LSE
11:06:14
72
4265.0000
LSE
11:06:14
137
4264.5000
LSE
11:06:53
290
4264.5000
LSE
11:06:53
177
4265.5000
LSE
11:08:27
208
4265.5000
LSE
11:08:27
9
4264.5000
LSE
11:09:22
93
4264.5000
LSE
11:09:22
205
4264.5000
LSE
11:09:22
108
4264.5000
LSE
11:09:22
393
4263.5000
LSE
11:11:08
296
4263.5000
LSE
11:11:59
54
4263.5000
LSE
11:11:59
430
4266.0000
LSE
11:13:38
400
4266.5000
LSE
11:15:01
411
4267.0000
LSE
11:15:42
414
4267.0000
LSE
11:17:46
354
4268.0000
LSE
11:21:13
65
4270.5000
LSE
11:22:53
15
4270.5000
LSE
11:22:53
412
4270.5000
LSE
11:23:12
447
4273.5000
LSE
11:24:40
33
4273.0000
LSE
11:25:01
398
4273.0000
LSE
11:25:01
263
4272.5000
LSE
11:25:09
99
4272.5000
LSE
11:25:09
60
4271.5000
LSE
11:25:59
50
4271.5000
LSE
11:25:59
50
4271.5000
LSE
11:25:59
240
4271.5000
LSE
11:25:59
400
4273.5000
LSE
11:27:32
202
4276.0000
LSE
11:30:58
32
4276.0000
LSE
11:30:58
389
4276.0000
LSE
11:30:58
124
4276.0000
LSE
11:31:34
97
4276.0000
LSE
11:31:34
210
4276.0000
LSE
11:31:34
396
4277.0000
LSE
11:35:26
381
4277.0000
LSE
11:35:34
263
4276.5000
LSE
11:35:42
87
4276.5000
LSE
11:35:42
416
4276.5000
LSE
11:35:42
366
4275.5000
LSE
11:37:00
354
4275.0000
LSE
11:39:02
433
4274.5000
LSE
11:39:29
359
4275.0000
LSE
11:40:44
295
4274.5000
LSE
11:41:02
60
4274.5000
LSE
11:41:02
374
4274.0000
LSE
11:42:05
395
4275.0000
LSE
11:43:24
68
4275.0000
LSE
11:44:03
175
4275.0000
LSE
11:44:03
68
4275.0000
LSE
11:44:03
59
4275.0000
LSE
11:44:03
372
4276.0000
LSE
11:46:10
354
4275.0000
LSE
11:46:44
67
4275.0000
LSE
11:46:44
426
4274.5000
LSE
11:46:57
5
4274.5000
LSE
11:46:57
157
4272.5000
LSE
11:47:43
80
4272.5000
LSE
11:47:43
32
4272.5000
LSE
11:47:43
134
4272.5000
LSE
11:47:43
19
4272.5000
LSE
11:47:43
245
4271.0000
LSE
11:49:09
124
4273.0000
LSE
11:50:17
50
4273.0000
LSE
11:50:17
250
4273.0000
LSE
11:50:17
308
4273.0000
LSE
11:50:17
74
4273.0000
LSE
11:50:17
200
4273.5000
LSE
11:53:15
184
4273.5000
LSE
11:53:15
94
4273.5000
LSE
11:53:22
2
4273.5000
LSE
11:53:22
271
4273.5000
LSE
11:53:22
11
4273.5000
LSE
11:53:22
43
4273.5000
LSE
11:53:22
374
4274.0000
LSE
11:55:24
1
4274.5000
LSE
11:56:49
15
4274.5000
LSE
11:56:49
198
4274.5000
LSE
11:58:48
401
4274.5000
LSE
11:58:48
361
4274.5000
LSE
11:58:48
385
4281.0000
LSE
12:00:54
352
4281.0000
LSE
12:00:54
430
4281.0000
LSE
12:01:29
40
4281.0000
LSE
12:01:29
328
4281.0000
LSE
12:01:29
50
4281.5000
LSE
12:02:40
50
4281.5000
LSE
12:02:40
50
4281.5000
LSE
12:02:40
175
4281.5000
LSE
12:02:40
66
4281.0000
LSE
12:03:03
220
4281.0000
LSE
12:03:03
50
4281.0000
LSE
12:03:03
50
4281.0000
LSE
12:03:03
175
4280.5000
LSE
12:03:03
50
4281.0000
LSE
12:03:03
50
4281.0000
LSE
12:03:03
142
4281.0000
LSE
12:03:03
423
4281.0000
LSE
12:03:03
364
4281.0000
LSE
12:03:03
2
4280.0000
LSE
12:03:34
154
4280.0000
LSE
12:03:34
119
4280.0000
LSE
12:03:34
93
4280.0000
LSE
12:03:35
60
4280.0000
LSE
12:03:37
14
4279.0000
LSE
12:05:35
50
4279.0000
LSE
12:05:35
210
4279.0000
LSE
12:05:35
50
4278.5000
LSE
12:05:35
50
4278.5000
LSE
12:05:35
50
4278.5000
LSE
12:05:35
381
4279.0000
LSE
12:05:35
392
4278.5000
LSE
12:07:06
435
4278.0000
LSE
12:08:52
222
4277.5000
LSE
12:10:00
121
4277.5000
LSE
12:10:00
27
4277.5000
LSE
12:10:04
461
4279.0000
LSE
12:12:20
408
4278.5000
LSE
12:12:52
122
4278.5000
LSE
12:13:38
83
4278.5000
LSE
12:13:38
216
4278.5000
LSE
12:13:38
358
4278.5000
LSE
12:13:38
114
4280.0000
LSE
12:16:37
256
4280.0000
LSE
12:16:37
435
4279.5000
LSE
12:18:13
1
4279.0000
LSE
12:20:00
373
4279.0000
LSE
12:20:00
93
4278.5000
LSE
12:20:35
280
4278.5000
LSE
12:20:35
122
4278.5000
LSE
12:20:35
126
4278.5000
LSE
12:20:35
117
4278.5000
LSE
12:20:35
403
4279.0000
LSE
12:23:02
421
4279.0000
LSE
12:23:35
106
4279.5000
LSE
12:27:28
50
4279.5000
LSE
12:27:28
42
4279.5000
LSE
12:27:28
181
4279.5000
LSE
12:27:28
50
4279.5000
LSE
12:27:28
146
4279.5000
LSE
12:27:28
50
4279.5000
LSE
12:27:28
205
4279.5000
LSE
12:27:28
425
4279.5000
LSE
12:27:28
7
4277.5000
LSE
12:29:05
110
4277.5000
LSE
12:29:05
50
4277.5000
LSE
12:29:05
230
4277.5000
LSE
12:29:05
50
4277.5000
LSE
12:30:46
347
4277.5000
LSE
12:30:46
390
4277.5000
LSE
12:30:46
367
4278.5000
LSE
12:32:34
270
4279.0000
LSE
12:34:36
50
4279.0000
LSE
12:34:36
41
4279.0000
LSE
12:34:36
403
4279.0000
LSE
12:34:36
353
4281.0000
LSE
12:35:43
433
4280.5000
LSE
12:36:05
54
4278.5000
LSE
12:37:42
427
4280.0000
LSE
12:39:48
107
4279.0000
LSE
12:40:02
287
4279.0000
LSE
12:40:19
404
4281.0000
LSE
12:43:07
405
4281.0000
LSE
12:43:07
403
4280.5000
LSE
12:43:13
331
4280.0000
LSE
12:43:18
83
4280.0000
LSE
12:43:18
295
4279.5000
LSE
12:44:51
121
4279.5000
LSE
12:44:51
50
4279.0000
LSE
12:46:03
50
4278.5000
LSE
12:46:45
50
4278.5000
LSE
12:46:45
272
4279.0000
LSE
12:46:45
328
4279.0000
LSE
12:46:45
402
4278.5000
LSE
12:48:10
428
4278.0000
LSE
12:48:24
371
4277.5000
LSE
12:50:38
42
4277.5000
LSE
12:50:38
388
4278.5000
LSE
12:51:26
399
4278.0000
LSE
12:51:55
184
4278.5000
LSE
12:55:01
250
4279.0000
LSE
12:55:29
54
4279.0000
LSE
12:55:29
61
4282.5000
LSE
12:57:37
95
4282.5000
LSE
12:57:37
50
4282.5000
LSE
12:57:37
50
4282.5000
LSE
12:57:37
104
4282.5000
LSE
12:57:37
730
4282.5000
LSE
12:57:37
57
4282.5000
LSE
12:57:53
56
4282.5000
LSE
12:57:53
50
4282.5000
LSE
12:57:53
188
4282.5000
LSE
12:57:53
363
4283.0000
LSE
12:57:53
395
4283.0000
LSE
12:57:53
414
4282.0000
LSE
13:00:51
117
4282.0000
LSE
13:00:51
50
4282.0000
LSE
13:00:51
175
4282.0000
LSE
13:00:51
50
4282.0000
LSE
13:00:51
50
4282.0000
LSE
13:00:51
262
4280.0000
LSE
13:03:03
164
4280.0000
LSE
13:03:03
373
4280.0000
LSE
13:03:51
191
4282.0000
LSE
13:06:37
492
4282.0000
LSE
13:06:37
429
4282.5000
LSE
13:06:58
2
4282.5000
LSE
13:06:58
168
4283.5000
LSE
13:08:10
250
4283.5000
LSE
13:08:10
395
4283.5000
LSE
13:08:10
433
4282.0000
LSE
13:09:24
433
4279.5000
LSE
13:09:45
10
4282.0000
LSE
13:12:37
230
4282.0000
LSE
13:12:37
50
4282.0000
LSE
13:12:37
50
4281.5000
LSE
13:12:37
50
4281.5000
LSE
13:12:37
4
4282.0000
LSE
13:12:37
413
4282.0000
LSE
13:12:37
422
4283.0000
LSE
13:15:51
20
4283.0000
LSE
13:15:51
104
4283.0000
LSE
13:15:51
302
4283.0000
LSE
13:15:51
483
4283.0000
LSE
13:15:51
397
4283.5000
LSE
13:18:08
410
4283.0000
LSE
13:18:42
5
4281.5000
LSE
13:19:51
136
4281.5000
LSE
13:19:51
208
4281.5000
LSE
13:19:51
375
4281.0000
LSE
13:20:12
45
4279.5000
LSE
13:21:43
200
4279.5000
LSE
13:21:43
2
4279.5000
LSE
13:21:43
50
4279.5000
LSE
13:21:43
393
4279.5000
LSE
13:21:43
427
4280.5000
LSE
13:23:15
319
4280.0000
LSE
13:25:32
94
4280.0000
LSE
13:25:32
62
4279.5000
LSE
13:27:41
175
4279.5000
LSE
13:27:41
480
4280.0000
LSE
13:27:41
399
4280.0000
LSE
13:28:19
414
4279.0000
LSE
13:29:05
390
4282.0000
LSE
13:29:58
126
4281.5000
LSE
13:30:53
149
4281.5000
LSE
13:30:53
83
4281.5000
LSE
13:30:53
60
4285.5000
LSE
13:33:51
437
4285.5000
LSE
13:33:51
366
4285.5000
LSE
13:33:52
175
4285.5000
LSE
13:33:52
28
4285.0000
LSE
13:33:52
702
4285.0000
LSE
13:33:52
406
4285.0000
LSE
13:33:58
322
4283.5000
LSE
13:34:01
61
4283.5000
LSE
13:34:01
78
4282.5000
LSE
13:36:21
50
4282.5000
LSE
13:36:21
302
4282.5000
LSE
13:36:21
267
4282.5000
LSE
13:36:21
159
4282.5000
LSE
13:36:21
311
4283.5000
LSE
13:37:11
84
4283.5000
LSE
13:37:11
424
4284.5000
LSE
13:38:00
263
4288.0000
LSE
13:41:27
406
4288.5000
LSE
13:41:27
390
4287.5000
LSE
13:41:45
413
4288.0000
LSE
13:41:45
196
4288.0000
LSE
13:41:45
280
4290.0000
LSE
13:42:56
12
4290.5000
LSE
13:43:40
250
4290.5000
LSE
13:43:43
181
4290.5000
LSE
13:43:43
402
4290.5000
LSE
13:43:43
395
4289.5000
LSE
13:44:40
93
4290.0000
LSE
13:46:22
301
4290.0000
LSE
13:46:22
424
4290.0000
LSE
13:46:22
355
4292.0000
LSE
13:48:13
103
4291.0000
LSE
13:48:44
288
4291.0000
LSE
13:48:44
366
4290.0000
LSE
13:48:50
402
4289.5000
LSE
13:49:44
11
4289.5000
LSE
13:49:44
175
4287.5000
LSE
13:50:35
50
4287.5000
LSE
13:50:35
50
4287.5000
LSE
13:50:35
433
4289.5000
LSE
13:54:22
456
4289.5000
LSE
13:54:22
645
4291.5000
LSE
13:55:51
640
4292.0000
LSE
13:55:51
59
4291.0000
LSE
13:56:03
295
4291.0000
LSE
13:56:22
41
4291.0000
LSE
13:56:22
146
4289.5000
LSE
13:56:57
260
4289.5000
LSE
13:56:57
380
4290.0000
LSE
13:56:57
69
4289.5000
LSE
13:59:08
301
4289.5000
LSE
13:59:08
14
4289.5000
LSE
13:59:08
377
4289.5000
LSE
13:59:08
11
4291.0000
LSE
14:01:09
416
4291.0000
LSE
14:01:09
61
4290.5000
LSE
14:01:14
362
4290.5000
LSE
14:01:14
332
4289.5000
LSE
14:01:15
39
4289.5000
LSE
14:01:15
32
4288.5000
LSE
14:01:55
175
4288.5000
LSE
14:01:55
65
4288.5000
LSE
14:01:55
50
4288.5000
LSE
14:01:55
50
4288.5000
LSE
14:01:55
379
4286.0000
LSE
14:02:40
271
4287.5000
LSE
14:03:17
94
4287.5000
LSE
14:03:17
439
4290.0000
LSE
14:05:08
359
4289.0000
LSE
14:05:11
403
4289.5000
LSE
14:05:11
147
4287.0000
LSE
14:06:18
60
4287.0000
LSE
14:06:18
159
4287.0000
LSE
14:06:18
161
4286.0000
LSE
14:06:46
267
4286.0000
LSE
14:06:49
413
4287.0000
LSE
14:07:58
424
4287.0000
LSE
14:07:58
372
4287.0000
LSE
14:09:17
159
4286.5000
LSE
14:09:27
266
4286.5000
LSE
14:09:27
387
4284.5000
LSE
14:10:18
150
4287.0000
LSE
14:13:42
175
4287.0000
LSE
14:13:42
240
4287.0000
LSE
14:13:42
746
4287.5000
LSE
14:13:42
412
4286.5000
LSE
14:15:09
6
4287.0000
LSE
14:15:09
50
4287.0000
LSE
14:15:09
66
4287.0000
LSE
14:15:09
210
4287.0000
LSE
14:15:09
50
4287.0000
LSE
14:15:09
41
4287.0000
LSE
14:15:09
350
4287.0000
LSE
14:15:09
56
4286.0000
LSE
14:16:30
200
4286.0000
LSE
14:16:30
59
4286.0000
LSE
14:16:30
54
4286.0000
LSE
14:16:30
13
4286.0000
LSE
14:16:30
395
4285.5000
LSE
14:17:33
36
4285.0000
LSE
14:17:38
253
4285.0000
LSE
14:17:38
113
4285.0000
LSE
14:17:38
381
4282.0000
LSE
14:18:24
36
4282.0000
LSE
14:18:24
31
4279.5000
LSE
14:19:25
148
4279.5000
LSE
14:19:29
234
4279.5000
LSE
14:19:29
366
4276.5000
LSE
14:20:37
30
4277.0000
LSE
14:20:37
358
4277.0000
LSE
14:20:37
350
4276.0000
LSE
14:20:50
41
4276.5000
LSE
14:21:57
50
4276.5000
LSE
14:21:57
66
4276.5000
LSE
14:21:57
50
4276.5000
LSE
14:21:57
175
4276.5000
LSE
14:21:57
2
4276.5000
LSE
14:22:52
300
4277.0000
LSE
14:22:52
42
4277.0000
LSE
14:22:52
51
4277.0000
LSE
14:22:52
407
4276.0000
LSE
14:23:17
376
4274.5000
LSE
14:24:21
42
4274.5000
LSE
14:24:21
100
4274.0000
LSE
14:24:42
176
4274.0000
LSE
14:24:42
100
4274.0000
LSE
14:24:42
364
4273.5000
LSE
14:25:53
384
4273.0000
LSE
14:25:54
345
4272.5000
LSE
14:27:09
76
4272.5000
LSE
14:27:09
248
4272.0000
LSE
14:27:38
175
4271.5000
LSE
14:27:56
231
4271.5000
LSE
14:27:56
94
4271.5000
LSE
14:27:56
66
4271.5000
LSE
14:27:56
220
4271.0000
LSE
14:27:56
393
4271.5000
LSE
14:27:56
363
4271.5000
LSE
14:29:38
433
4271.0000
LSE
14:29:51
20
4270.0000
LSE
14:29:54
70
4270.0000
LSE
14:29:54
255
4270.0000
LSE
14:29:54
22
4270.0000
LSE
14:29:54
360
4269.5000
LSE
14:29:55
386
4268.5000
LSE
14:29:59
154
4269.0000
LSE
14:30:23
250
4269.0000
LSE
14:30:23
29
4269.0000
LSE
14:30:23
99
4268.0000
LSE
14:30:31
286
4268.0000
LSE
14:30:32
355
4267.0000
LSE
14:30:40
47
4267.5000
LSE
14:30:40
185
4267.5000
LSE
14:30:40
250
4267.5000
LSE
14:30:40
121
4265.5000
LSE
14:30:58
223
4265.5000
LSE
14:30:58
27
4265.5000
LSE
14:30:58
6
4265.5000
LSE
14:30:58
31
4265.5000
LSE
14:30:58
9
4265.5000
LSE
14:31:25
406
4265.5000
LSE
14:31:25
416
4268.0000
LSE
14:32:03
15
4267.5000
LSE
14:32:04
82
4267.5000
LSE
14:32:04
83
4267.5000
LSE
14:32:04
124
4267.5000
LSE
14:32:04
86
4267.5000
LSE
14:32:04
414
4267.0000
LSE
14:32:15
430
4267.0000
LSE
14:32:38
389
4267.0000
LSE
14:32:38
374
4273.0000
LSE
14:33:39
373
4273.5000
LSE
14:33:39
200
4273.0000
LSE
14:33:39
146
4273.5000
LSE
14:34:12
200
4273.5000
LSE
14:34:12
98
4273.5000
LSE
14:34:12
373
4274.5000
LSE
14:34:12
406
4274.5000
LSE
14:34:12
484
4274.0000
LSE
14:34:41
270
4273.0000
LSE
14:34:53
121
4273.0000
LSE
14:34:53
442
4273.5000
LSE
14:34:53
421
4279.5000
LSE
14:35:56
387
4280.5000
LSE
14:36:38
398
4280.5000
LSE
14:36:38
406
4280.5000
LSE
14:36:38
158
4280.0000
LSE
14:36:48
90
4280.0000
LSE
14:36:51
90
4280.0000
LSE
14:36:51
162
4280.0000
LSE
14:36:51
342
4279.5000
LSE
14:36:55
91
4279.5000
LSE
14:36:55
366
4279.5000
LSE
14:37:17
408
4279.0000
LSE
14:37:21
432
4279.0000
LSE
14:37:21
401
4280.0000
LSE
14:38:12
365
4281.0000
LSE
14:38:12
377
4279.5000
LSE
14:38:35
366
4280.0000
LSE
14:38:35
390
4277.0000
LSE
14:38:46
200
4276.5000
LSE
14:38:47
210
4276.5000
LSE
14:38:47
32
4276.0000
LSE
14:39:29
290
4276.0000
LSE
14:39:29
85
4276.0000
LSE
14:39:29
424
4275.5000
LSE
14:39:32
105
4275.5000
LSE
14:40:11
294
4275.5000
LSE
14:40:12
418
4275.5000
LSE
14:40:12
433
4275.0000
LSE
14:40:33
28
4274.5000
LSE
14:40:43
340
4274.5000
LSE
14:40:43
381
4276.0000
LSE
14:41:26
137
4276.5000
LSE
14:41:26
244
4276.5000
LSE
14:41:26
354
4279.5000
LSE
14:42:28
108
4278.5000
LSE
14:42:33
61
4278.5000
LSE
14:42:33
189
4278.5000
LSE
14:42:33
10
4278.5000
LSE
14:42:33
40
4278.5000
LSE
14:42:33
128
4277.5000
LSE
14:42:42
143
4277.5000
LSE
14:42:42
92
4277.5000
LSE
14:42:42
416
4277.5000
LSE
14:42:42
17
4275.5000
LSE
14:42:58
473
4277.5000
LSE
14:44:11
422
4281.0000
LSE
14:44:34
58
4281.0000
LSE
14:44:34
144
4287.5000
LSE
14:46:09
50
4287.0000
LSE
14:46:09
230
4287.0000
LSE
14:46:09
382
4287.0000
LSE
14:46:09
435
4287.5000
LSE
14:46:09
120
4286.5000
LSE
14:46:11
315
4286.5000
LSE
14:46:11
353
4286.5000
LSE
14:46:11
187
4285.5000
LSE
14:46:12
200
4285.5000
LSE
14:46:12
2
4285.5000
LSE
14:46:12
57
4284.5000
LSE
14:46:21
298
4284.0000
LSE
14:46:21
358
4283.0000
LSE
14:47:46
426
4282.5000
LSE
14:48:01
401
4282.0000
LSE
14:48:02
206
4282.0000
LSE
14:48:46
20
4282.0000
LSE
14:48:46
30
4282.0000
LSE
14:48:46
169
4282.0000
LSE
14:48:46
260
4282.5000
LSE
14:50:01
100
4282.5000
LSE
14:50:01
152
4282.0000
LSE
14:50:10
229
4282.0000
LSE
14:50:10
189
4281.0000
LSE
14:50:14
239
4281.0000
LSE
14:50:14
435
4279.5000
LSE
14:50:52
101
4280.5000
LSE
14:51:38
266
4280.5000
LSE
14:51:38
24
4280.5000
LSE
14:51:57
145
4280.5000
LSE
14:51:57
138
4280.5000
LSE
14:51:57
87
4280.5000
LSE
14:51:57
37
4280.5000
LSE
14:51:57
250
4281.5000
LSE
14:52:29
390
4281.5000
LSE
14:52:29
21
4281.5000
LSE
14:52:29
422
4283.5000
LSE
14:53:01
386
4286.0000
LSE
14:54:02
390
4286.0000
LSE
14:54:02
13
4286.0000
LSE
14:54:02
430
4285.5000
LSE
14:54:10
157
4285.5000
LSE
14:54:10
237
4286.0000
LSE
14:54:23
182
4286.0000
LSE
14:54:23
99
4285.5000
LSE
14:54:56
302
4285.5000
LSE
14:54:56
427
4285.5000
LSE
14:54:56
393
4285.0000
LSE
14:55:13
432
4283.5000
LSE
14:55:31
21
4282.0000
LSE
14:56:19
90
4282.0000
LSE
14:56:19
311
4282.0000
LSE
14:56:19
361
4282.5000
LSE
14:56:19
432
4280.0000
LSE
14:57:13
240
4281.0000
LSE
14:58:07
361
4281.0000
LSE
14:58:07
28
4281.0000
LSE
14:58:07
413
4280.0000
LSE
14:58:25
195
4281.0000
LSE
14:58:25
181
4281.5000
LSE
14:59:41
175
4281.5000
LSE
14:59:41
488
4281.0000
LSE
14:59:55
417
4282.0000
LSE
15:00:11
402
4281.5000
LSE
15:00:49
14
4282.0000
LSE
15:01:01
434
4284.5000
LSE
15:01:28
2
4284.5000
LSE
15:01:28
30
4284.5000
LSE
15:01:28
341
4284.5000
LSE
15:01:28
13
4283.0000
LSE
15:02:03
37
4283.0000
LSE
15:02:03
145
4283.0000
LSE
15:02:03
99
4283.0000
LSE
15:02:03
2
4283.0000
LSE
15:02:03
76
4283.0000
LSE
15:02:03
403
4284.0000
LSE
15:02:03
100
4283.5000
LSE
15:03:23
11
4283.5000
LSE
15:03:24
11
4283.5000
LSE
15:03:24
174
4283.5000
LSE
15:03:24
165
4283.5000
LSE
15:03:24
2
4283.5000
LSE
15:03:24
250
4283.5000
LSE
15:03:24
383
4283.0000
LSE
15:03:29
429
4282.5000
LSE
15:03:44
229
4282.5000
LSE
15:05:05
128
4282.5000
LSE
15:05:05
206
4282.5000
LSE
15:05:05
164
4282.5000
LSE
15:05:05
117
4282.5000
LSE
15:05:06
51
4282.5000
LSE
15:05:06
317
4282.0000
LSE
15:05:12
79
4282.0000
LSE
15:05:12
300
4282.0000
LSE
15:05:47
87
4282.0000
LSE
15:05:47
388
4281.5000
LSE
15:05:50
192
4280.0000
LSE
15:06:28
234
4280.0000
LSE
15:06:28
198
4280.5000
LSE
15:06:53
175
4280.5000
LSE
15:06:53
50
4280.5000
LSE
15:06:53
105
4280.5000
LSE
15:07:49
24
4280.5000
LSE
15:07:49
278
4280.5000
LSE
15:07:49
50
4279.5000
LSE
15:07:56
51
4279.5000
LSE
15:07:56
67
4279.5000
LSE
15:07:56
2
4279.5000
LSE
15:07:56
220
4279.5000
LSE
15:07:56
384
4279.5000
LSE
15:07:56
105
4277.0000
LSE
15:08:14
289
4277.0000
LSE
15:08:14
381
4280.5000
LSE
15:09:48
392
4280.0000
LSE
15:10:02
400
4280.5000
LSE
15:10:02
396
4280.5000
LSE
15:10:38
423
4280.0000
LSE
15:10:43
50
4279.5000
LSE
15:11:19
66
4279.5000
LSE
15:11:19
200
4279.5000
LSE
15:11:19
50
4279.5000
LSE
15:11:19
50
4279.5000
LSE
15:11:19
70
4279.5000
LSE
15:11:19
332
4279.5000
LSE
15:11:19
398
4278.5000
LSE
15:11:35
192
4276.5000
LSE
15:12:09
23
4276.5000
LSE
15:12:09
192
4276.5000
LSE
15:12:09
428
4275.5000
LSE
15:12:31
207
4275.5000
LSE
15:13:00
151
4275.5000
LSE
15:13:00
161
4276.0000
LSE
15:13:46
257
4276.0000
LSE
15:13:46
17
4275.5000
LSE
15:13:58
1
4275.5000
LSE
15:13:58
390
4275.5000
LSE
15:13:58
362
4275.5000
LSE
15:14:14
420
4275.5000
LSE
15:14:45
64
4275.0000
LSE
15:15:04
250
4279.5000
LSE
15:15:40
106
4280.0000
LSE
15:16:00
79
4280.0000
LSE
15:16:01
411
4280.0000
LSE
15:16:01
339
4280.0000
LSE
15:16:01
387
4279.5000
LSE
15:16:05
456
4279.0000
LSE
15:17:00
408
4279.0000
LSE
15:17:00
149
4278.0000
LSE
15:17:01
58
4278.0000
LSE
15:17:01
47
4278.0000
LSE
15:17:01
128
4278.0000
LSE
15:17:01
285
4280.0000
LSE
15:17:55
83
4280.0000
LSE
15:17:55
7
4279.5000
LSE
15:18:05
300
4279.5000
LSE
15:18:05
121
4279.5000
LSE
15:18:05
430
4279.5000
LSE
15:18:30
50
4278.0000
LSE
15:19:01
50
4278.0000
LSE
15:19:01
232
4278.0000
LSE
15:19:01
66
4278.0000
LSE
15:19:01
351
4278.0000
LSE
15:19:01
359
4276.5000
LSE
15:19:34
149
4275.5000
LSE
15:19:39
133
4275.5000
LSE
15:19:39
149
4275.5000
LSE
15:19:39
434
4276.0000
LSE
15:21:08
65
4275.5000
LSE
15:21:13
73
4275.5000
LSE
15:21:13
54
4275.5000
LSE
15:21:13
53
4275.5000
LSE
15:21:13
130
4275.5000
LSE
15:21:13
2
4275.5000
LSE
15:21:13
431
4277.0000
LSE
15:21:57
363
4276.5000
LSE
15:21:59
348
4276.5000
LSE
15:21:59
391
4277.5000
LSE
15:23:07
411
4277.5000
LSE
15:23:07
400
4276.5000
LSE
15:23:18
2
4276.5000
LSE
15:23:18
131
4276.5000
LSE
15:23:18
405
4275.5000
LSE
15:23:24
429
4276.0000
LSE
15:23:48
381
4277.5000
LSE
15:24:50
381
4277.5000
LSE
15:24:50
80
4277.0000
LSE
15:24:52
18
4277.0000
LSE
15:24:52
338
4277.0000
LSE
15:24:57
52
4276.5000
LSE
15:25:06
327
4276.5000
LSE
15:25:06
230
4276.0000
LSE
15:25:12
170
4276.0000
LSE
15:25:12
390
4274.5000
LSE
15:26:02
416
4273.5000
LSE
15:26:09
40
4273.0000
LSE
15:26:49
430
4273.5000
LSE
15:26:49
313
4273.0000
LSE
15:26:52
422
4276.0000
LSE
15:28:08
123
4275.5000
LSE
15:28:32
272
4275.5000
LSE
15:28:32
353
4275.5000
LSE
15:29:40
69
4275.5000
LSE
15:29:40
123
4275.5000
LSE
15:29:40
226
4275.5000
LSE
15:29:40
58
4279.0000
LSE
15:30:29
385
4279.0000
LSE
15:30:30
385
4278.5000
LSE
15:30:33
500
4279.0000
LSE
15:30:58
45
4278.5000
LSE
15:31:04
74
4278.5000
LSE
15:31:04
58
4278.5000
LSE
15:31:04
172
4278.5000
LSE
15:31:04
370
4279.0000
LSE
15:31:23
361
4278.5000
LSE
15:31:32
311
4279.0000
LSE
15:31:32
77
4279.0000
LSE
15:31:32
350
4278.5000
LSE
15:32:34
393
4278.0000
LSE
15:32:51
271
4280.5000
LSE
15:34:15
250
4280.5000
LSE
15:34:15
366
4280.0000
LSE
15:34:19
430
4280.0000
LSE
15:34:19
78
4280.5000
LSE
15:34:51
152
4280.5000
LSE
15:34:51
226
4280.5000
LSE
15:34:51
132
4280.5000
LSE
15:35:15
302
4280.5000
LSE
15:35:15
419
4280.0000
LSE
15:35:16
405
4279.5000
LSE
15:35:23
397
4281.0000
LSE
15:36:06
391
4281.5000
LSE
15:36:27
351
4280.5000
LSE
15:36:35
250
4281.0000
LSE
15:37:20
122
4281.0000
LSE
15:37:30
500
4283.5000
LSE
15:38:46
121
4283.5000
LSE
15:38:58
291
4283.5000
LSE
15:38:58
417
4283.0000
LSE
15:39:01
68
4283.0000
LSE
15:39:29
345
4283.0000
LSE
15:39:35
389
4282.5000
LSE
15:40:20
453
4282.0000
LSE
15:40:22
357
4281.5000
LSE
15:40:24
421
4280.5000
LSE
15:41:18
56
4282.5000
LSE
15:42:21
695
4282.0000
LSE
15:42:47
620
4282.5000
LSE
15:42:47
2
4281.5000
LSE
15:42:54
73
4281.5000
LSE
15:42:55
294
4281.5000
LSE
15:42:55
408
4281.0000
LSE
15:43:18
397
4280.0000
LSE
15:43:52
391
4281.0000
LSE
15:45:08
100
4280.5000
LSE
15:45:24
274
4280.5000
LSE
15:45:24
396
4280.5000
LSE
15:45:24
369
4281.0000
LSE
15:46:12
411
4281.0000
LSE
15:46:12
50
4281.0000
LSE
15:46:44
39
4281.0000
LSE
15:46:44
250
4281.0000
LSE
15:46:44
125
4281.0000
LSE
15:46:44
2
4281.0000
LSE
15:46:44
426
4281.0000
LSE
15:46:44
236
4281.0000
LSE
15:47:18
180
4281.0000
LSE
15:47:18
100
4283.0000
LSE
15:47:59
163
4283.0000
LSE
15:48:47
422
4283.0000
LSE
15:48:47
193
4283.0000
LSE
15:48:47
407
4282.5000
LSE
15:49:00
467
4282.5000
LSE
15:49:00
105
4282.5000
LSE
15:49:00
19
4282.5000
LSE
15:49:00
400
4282.5000
LSE
15:49:29
359
4282.0000
LSE
15:49:36
368
4280.0000
LSE
15:50:00
429
4278.0000
LSE
15:50:11
129
4276.5000
LSE
15:50:32
363
4277.0000
LSE
15:51:00
419
4277.5000
LSE
15:52:05
66
4276.5000
LSE
15:52:11
132
4276.5000
LSE
15:52:11
241
4276.5000
LSE
15:52:11
23
4276.5000
LSE
15:52:11
414
4276.0000
LSE
15:52:21
353
4278.5000
LSE
15:52:54
384
4278.5000
LSE
15:53:24
417
4278.0000
LSE
15:53:48
414
4279.0000
LSE
15:54:14
1
4279.0000
LSE
15:54:14
21
4279.0000
LSE
15:54:14
80
4279.0000
LSE
15:54:14
281
4279.0000
LSE
15:54:14
250
4279.0000
LSE
15:55:11
31
4279.0000
LSE
15:55:11
250
4279.0000
LSE
15:55:13
77
4279.0000
LSE
15:55:13
73
4279.0000
LSE
15:55:13
5
4279.0000
LSE
15:55:13
153
4279.0000
LSE
15:55:15
35
4279.0000
LSE
15:55:15
70
4279.0000
LSE
15:55:17
155
4279.0000
LSE
15:55:17
140
4278.5000
LSE
15:55:44
295
4278.5000
LSE
15:55:44
302
4281.0000
LSE
15:56:44
399
4281.0000
LSE
15:56:44
62
4281.0000
LSE
15:57:05
91
4281.0000
LSE
15:57:05
198
4281.0000
LSE
15:57:05
434
4281.0000
LSE
15:57:30
356
4279.5000
LSE
15:57:39
64
4278.5000
LSE
15:58:43
302
4278.5000
LSE
15:58:43
431
4278.5000
LSE
15:58:43
69
4277.0000
LSE
15:58:49
50
4277.0000
LSE
15:58:49
50
4277.0000
LSE
15:58:49
34
4277.0000
LSE
15:58:49
202
4277.0000
LSE
15:58:49
2
4277.0000
LSE
15:58:49
361
4276.0000
LSE
15:59:29
413
4276.5000
LSE
15:59:59
250
4278.0000
LSE
16:00:49
71
4278.0000
LSE
16:00:50
70
4278.0000
LSE
16:00:50
366
4277.5000
LSE
16:00:57
12
4277.5000
LSE
16:01:01
395
4277.5000
LSE
16:01:01
373
4276.0000
LSE
16:01:22
404
4277.5000
LSE
16:02:26
105
4277.0000
LSE
16:02:27
302
4277.0000
LSE
16:02:27
53
4277.0000
LSE
16:02:27
195
4277.0000
LSE
16:02:27
175
4277.0000
LSE
16:02:27
250
4276.5000
LSE
16:02:58
24
4276.5000
LSE
16:02:58
28
4276.5000
LSE
16:03:05
86
4276.5000
LSE
16:03:05
402
4276.0000
LSE
16:03:32
179
4275.0000
LSE
16:03:45
240
4274.5000
LSE
16:03:45
380
4276.0000
LSE
16:04:14
381
4274.5000
LSE
16:04:34
34
4273.5000
LSE
16:05:07
379
4273.5000
LSE
16:05:07
300
4275.0000
LSE
16:06:06
29
4275.0000
LSE
16:06:06
353
4274.5000
LSE
16:06:13
427
4274.5000
LSE
16:06:33
425
4274.0000
LSE
16:07:08
369
4273.5000
LSE
16:07:10
389
4275.5000
LSE
16:07:55
418
4276.0000
LSE
16:08:24
372
4275.5000
LSE
16:08:26
128
4274.5000
LSE
16:08:53
271
4274.5000
LSE
16:08:58
399
4274.0000
LSE
16:09:25
29
4276.0000
LSE
16:10:33
500
4276.0000
LSE
16:10:33
195
4276.0000
LSE
16:10:38
183
4276.0000
LSE
16:10:41
401
4276.0000
LSE
16:11:09
500
4277.0000
LSE
16:12:08
19
4277.5000
LSE
16:12:44
50
4277.0000
LSE
16:12:44
50
4277.0000
LSE
16:12:44
175
4277.0000
LSE
16:12:44
66
4277.0000
LSE
16:12:44
353
4277.0000
LSE
16:12:44
739
4277.5000
LSE
16:12:44
10
4276.0000
LSE
16:13:16
508
4277.0000
LSE
16:13:43
97
4277.0000
LSE
16:14:00
397
4277.0000
LSE
16:14:02
199
4277.0000
LSE
16:14:02
66
4277.0000
LSE
16:14:02
424
4276.5000
LSE
16:14:03
411
4276.0000
LSE
16:14:31
7
4275.5000
LSE
16:14:57
2
4275.5000
LSE
16:15:00
22
4276.0000
LSE
16:15:07
2
4276.0000
LSE
16:15:09
375
4276.0000
LSE
16:15:14
365
4276.0000
LSE
16:15:47
19
4275.5000
LSE
16:15:50
245
4275.5000
LSE
16:15:50
17
4275.0000
LSE
16:15:51
2
4275.0000
LSE
16:15:51
73
4275.0000
LSE
16:15:51
162
4275.5000
LSE
16:15:51
50
4275.5000
LSE
16:15:51
42
4275.0000
LSE
16:16:01
50
4275.0000
LSE
16:16:01
50
4275.0000
LSE
16:16:01
50
4275.0000
LSE
16:16:01
50
4275.0000
LSE
16:16:01
50
4275.0000
LSE
16:16:01
387
4274.5000
LSE
16:16:10
57
4274.5000
LSE
16:16:58
118
4274.5000
LSE
16:16:58
140
4274.5000
LSE
16:17:21
42
4274.5000
LSE
16:17:22
250
4274.5000
LSE
16:17:23
4
4274.5000
LSE
16:17:23
146
4274.5000
LSE
16:17:24
245
4274.5000
LSE
16:17:24
5
4274.5000
LSE
16:17:24
44
4274.5000
LSE
16:17:24
15
4274.5000
LSE
16:17:25
10
4274.5000
LSE
16:17:26
244
4274.5000
LSE
16:17:38
27
4274.5000
LSE
16:17:38
88
4274.5000
LSE
16:17:38
73
4274.5000
LSE
16:17:40
73
4274.5000
LSE
16:17:50
2
4274.5000
LSE
16:17:50
53
4274.5000
LSE
16:17:50
250
4274.5000
LSE
16:17:50
405
4276.5000
LSE
16:18:27
359
4277.5000
LSE
16:18:45
11
4276.5000
LSE
16:18:47
100
4276.5000
LSE
16:18:47
139
4276.5000
LSE
16:18:47
170
4276.5000
LSE
16:18:47
250
4276.0000
LSE
16:19:27
50
4276.0000
LSE
16:19:32
65
4276.0000
LSE
16:19:33
50
4276.0000
LSE
16:19:35
66
4276.0000
LSE
16:19:35
50
4276.0000
LSE
16:19:35
50
4276.0000
LSE
16:19:35
365
4275.5000
LSE
16:19:47
414
4276.0000
LSE
16:20:12
2
4276.5000
LSE
16:20:28
367
4276.5000
LSE
16:20:30
324
4277.0000
LSE
16:20:30
43
4277.0000
LSE
16:20:30
365
4276.0000
LSE
16:20:33
160
4276.5000
LSE
16:21:10
67
4276.5000
LSE
16:21:10
148
4276.5000
LSE
16:21:10
300
4282.5000
LSE
16:21:48
356
4282.5000
LSE
16:21:51
356
4281.5000
LSE
16:21:52
404
4281.0000
LSE
16:21:54
53
4283.0000
LSE
16:22:39
50
4283.0000
LSE
16:22:39
302
4283.0000
LSE
16:22:39
385
4286.0000
LSE
16:23:23
172
4286.0000
LSE
16:23:27
301
4286.0000
LSE
16:23:27
418
4285.5000
LSE
16:23:27
301
4285.5000
LSE
16:24:03
427
4285.5000
LSE
16:24:09
38
4285.5000
LSE
16:24:27
383
4286.5000
LSE
16:24:46
495
4286.5000
LSE
16:24:46
403
4286.0000
LSE
16:24:49
419
4287.0000
LSE
16:25:29
146
4288.0000
LSE
16:25:40
175
4288.0000
LSE
16:25:40
175
4287.5000
LSE
16:25:46
175
4287.5000
LSE
16:25:46
82
4288.0000
LSE
16:25:54
301
4288.0000
LSE
16:25:54
53
4287.5000
LSE
16:25:57
352
4287.5000
LSE
16:25:57
375
4290.0000
LSE
16:26:29
26
4290.0000
LSE
16:26:30
73
4290.0000
LSE
16:26:30
90
4290.0000
LSE
16:26:43
274
4290.0000
LSE
16:26:43
410
4290.5000
LSE
16:26:43
409
4289.5000
LSE
16:26:44
395
4291.0000
LSE
16:27:08
170
4291.0000
LSE
16:27:23
328
4291.0000
LSE
16:27:24
33
4291.0000
LSE
16:27:24
33
4291.0000
LSE
16:27:24
207
4291.0000
LSE
16:27:24
425
4291.5000
LSE
16:27:30
311
4291.0000
LSE
16:27:43
121
4291.0000
LSE
16:27:44
147
4291.0000
LSE
16:27:54
330
4291.0000
LSE
16:27:54
351
4291.0000
LSE
16:28:03
113
4290.5000
LSE
16:28:15
301
4290.5000
LSE
16:28:15
382
4291.5000
LSE
16:28:29
297
4276.0000
Turquoise
08:06:43
351
4277.5000
Turquoise
08:07:48
306
4273.0000
Turquoise
08:09:43
59
4270.0000
Turquoise
08:11:40
274
4270.0000
Turquoise
08:11:40
116
4274.0000
Turquoise
08:14:39
175
4274.0000
Turquoise
08:14:39
332
4275.5000
Turquoise
08:16:47
346
4284.5000
Turquoise
08:20:19
318
4284.0000
Turquoise
08:21:20
353
4280.5000
Turquoise
08:24:12
84
4279.0000
Turquoise
08:28:15
245
4279.0000
Turquoise
08:28:15
181
4281.0000
Turquoise
08:32:48
22
4281.0000
Turquoise
08:32:48
95
4281.0000
Turquoise
08:32:48
17
4281.0000
Turquoise
08:32:48
349
4276.5000
Turquoise
08:35:28
344
4277.5000
Turquoise
08:39:50
9
4271.5000
Turquoise
08:45:23
309
4271.5000
Turquoise
08:45:23
333
4274.5000
Turquoise
08:48:04
340
4277.0000
Turquoise
08:54:50
348
4274.0000
Turquoise
08:57:44
322
4280.5000
Turquoise
09:03:16
293
4281.0000
Turquoise
09:05:59
334
4280.5000
Turquoise
09:09:44
345
4276.5000
Turquoise
09:18:05
176
4273.5000
Turquoise
09:19:41
138
4273.5000
Turquoise
09:19:41
346
4270.5000
Turquoise
09:25:36
308
4274.5000
Turquoise
09:29:40
108
4272.0000
Turquoise
09:34:19
58
4272.0000
Turquoise
09:34:19
148
4272.0000
Turquoise
09:34:19
100
4273.0000
Turquoise
09:38:28
217
4275.0000
Turquoise
09:39:12
64
4275.0000
Turquoise
09:39:12
40
4275.0000
Turquoise
09:39:12
67
4277.5000
Turquoise
09:44:59
93
4277.5000
Turquoise
09:44:59
32
4277.5000
Turquoise
09:44:59
80
4277.5000
Turquoise
09:44:59
27
4277.5000
Turquoise
09:49:51
85
4277.5000
Turquoise
09:49:51
200
4277.5000
Turquoise
09:49:51
326
4274.5000
Turquoise
09:53:57
312
4266.0000
Turquoise
09:58:56
297
4267.0000
Turquoise
10:04:42
314
4264.0000
Turquoise
10:12:00
100
4268.0000
Turquoise
10:17:53
202
4268.0000
Turquoise
10:17:53
310
4266.5000
Turquoise
10:21:46
299
4258.5000
Turquoise
10:27:10
75
4260.0000
Turquoise
10:31:58
143
4260.0000
Turquoise
10:31:58
76
4260.0000
Turquoise
10:31:58
298
4261.5000
Turquoise
10:38:40
326
4263.5000
Turquoise
10:44:33
307
4265.5000
Turquoise
10:49:42
62
4266.5000
Turquoise
10:55:39
142
4266.5000
Turquoise
10:55:43
77
4266.5000
Turquoise
10:55:43
35
4266.5000
Turquoise
10:55:43
209
4269.0000
Turquoise
11:02:27
139
4269.0000
Turquoise
11:02:27
350
4266.0000
Turquoise
11:08:27
350
4266.5000
Turquoise
11:15:01
314
4270.5000
Turquoise
11:23:12
296
4276.0000
Turquoise
11:30:58
321
4277.0000
Turquoise
11:35:26
228
4274.0000
Turquoise
11:42:05
62
4274.0000
Turquoise
11:42:05
217
4273.0000
Turquoise
11:47:39
78
4273.0000
Turquoise
11:47:43
334
4274.0000
Turquoise
11:55:24
72
4274.5000
Turquoise
11:58:48
79
4274.5000
Turquoise
11:58:48
60
4274.5000
Turquoise
11:58:48
45
4281.0000
Turquoise
12:03:03
302
4281.0000
Turquoise
12:03:03
77
4277.5000
Turquoise
12:10:00
125
4277.5000
Turquoise
12:10:03
94
4277.5000
Turquoise
12:10:04
336
4280.0000
Turquoise
12:16:37
285
4279.0000
Turquoise
12:23:02
64
4279.0000
Turquoise
12:23:02
321
4278.5000
Turquoise
12:32:34
228
4279.5000
Turquoise
12:39:57
103
4279.5000
Turquoise
12:39:57
8
4279.5000
Turquoise
12:39:57
352
4279.0000
Turquoise
12:46:45
51
4278.5000
Turquoise
12:55:04
137
4278.5000
Turquoise
12:55:05
341
4282.5000
Turquoise
12:57:37
1
4282.5000
Turquoise
12:57:53
350
4280.0000
Turquoise
13:03:51
346
4279.5000
Turquoise
13:09:45
345
4283.0000
Turquoise
13:18:42
50
4279.5000
Turquoise
13:23:38
346
4280.0000
Turquoise
13:25:32
337
4285.0000
Turquoise
13:33:58
22
4282.0000
Turquoise
13:36:21
79
4282.0000
Turquoise
13:36:21
72
4282.0000
Turquoise
13:36:21
60
4282.0000
Turquoise
13:36:21
100
4288.5000
Turquoise
13:41:27
85
4288.5000
Turquoise
13:41:27
44
4288.0000
Turquoise
13:41:27
30
4289.5000
Turquoise
13:44:40
50
4289.5000
Turquoise
13:44:40
110
4289.5000
Turquoise
13:44:40
75
4289.5000
Turquoise
13:44:40
75
4289.5000
Turquoise
13:46:22
292
4290.0000
Turquoise
13:48:50
339
4289.5000
Turquoise
13:54:22
295
4289.5000
Turquoise
13:59:08
277
4287.0000
Turquoise
14:03:19
29
4287.0000
Turquoise
14:03:19
244
4286.5000
Turquoise
14:07:58
60
4286.5000
Turquoise
14:07:58
2
4286.5000
Turquoise
14:07:58
90
4288.0000
Turquoise
14:13:29
100
4288.0000
Turquoise
14:13:29
166
4286.5000
Turquoise
14:15:09
113
4286.5000
Turquoise
14:15:09
14
4286.5000
Turquoise
14:15:09
5
4279.0000
Turquoise
14:19:29
190
4279.0000
Turquoise
14:19:32
103
4279.0000
Turquoise
14:19:34
135
4275.0000
Turquoise
14:24:17
202
4275.0000
Turquoise
14:24:18
50
4271.5000
Turquoise
14:27:56
9
4271.5000
Turquoise
14:27:56
50
4271.5000
Turquoise
14:27:56
100
4271.5000
Turquoise
14:27:56
323
4269.0000
Turquoise
14:29:55
349
4268.0000
Turquoise
14:32:03
184
4275.0000
Turquoise
14:34:05
33
4275.0000
Turquoise
14:34:05
81
4275.0000
Turquoise
14:34:12
52
4273.0000
Turquoise
14:34:53
115
4273.0000
Turquoise
14:34:53
154
4273.0000
Turquoise
14:34:54
323
4281.5000
Turquoise
14:37:32
325
4274.5000
Turquoise
14:39:37
1
4279.5000
Turquoise
14:42:28
304
4279.5000
Turquoise
14:42:28
62
4281.0000
Turquoise
14:44:51
27
4281.0000
Turquoise
14:44:51
100
4281.0000
Turquoise
14:44:51
70
4281.0000
Turquoise
14:44:51
38
4282.5000
Turquoise
14:48:01
139
4282.5000
Turquoise
14:48:01
15
4282.5000
Turquoise
14:48:01
155
4282.5000
Turquoise
14:48:02
75
4282.5000
Turquoise
14:49:51
190
4282.5000
Turquoise
14:49:51
40
4282.5000
Turquoise
14:50:01
296
4283.5000
Turquoise
14:53:01
146
4284.0000
Turquoise
14:55:28
145
4284.0000
Turquoise
14:55:28
28
4284.0000
Turquoise
14:55:28
236
4281.0000
Turquoise
14:58:07
79
4281.0000
Turquoise
14:58:07
312
4281.5000
Turquoise
15:00:49
305
4283.0000
Turquoise
15:03:29
305
4280.0000
Turquoise
15:06:59
192
4280.0000
Turquoise
15:09:48
12
4280.0000
Turquoise
15:09:48
91
4280.0000
Turquoise
15:09:48
3
4280.0000
Turquoise
15:09:49
7
4280.0000
Turquoise
15:09:49
312
4279.5000
Turquoise
15:11:19
100
4279.5000
Turquoise
15:15:33
70
4279.5000
Turquoise
15:15:33
74
4280.0000
Turquoise
15:15:52
229
4280.0000
Turquoise
15:16:03
308
4279.5000
Turquoise
15:18:30
79
4275.5000
Turquoise
15:21:13
42
4275.5000
Turquoise
15:21:13
44
4275.5000
Turquoise
15:21:13
96
4275.5000
Turquoise
15:21:13
25
4275.5000
Turquoise
15:21:13
311
4276.0000
Turquoise
15:23:48
349
4274.0000
Turquoise
15:26:49
82
4278.5000
Turquoise
15:30:33
62
4278.5000
Turquoise
15:30:34
33
4278.5000
Turquoise
15:30:34
95
4278.5000
Turquoise
15:30:34
16
4278.5000
Turquoise
15:30:36
17
4278.5000
Turquoise
15:30:42
76
4279.0000
Turquoise
15:33:20
10
4279.0000
Turquoise
15:33:20
34
4279.0000
Turquoise
15:33:20
170
4279.0000
Turquoise
15:33:20
248
4280.5000
Turquoise
15:34:51
83
4280.5000
Turquoise
15:34:54
100
4283.5000
Turquoise
15:38:07
347
4283.0000
Turquoise
15:39:01
289
4282.5000
Turquoise
15:42:47
8
4280.0000
Turquoise
15:43:52
71
4280.0000
Turquoise
15:43:52
44
4280.0000
Turquoise
15:43:52
50
4280.0000
Turquoise
15:43:52
122
4280.0000
Turquoise
15:43:52
10
4283.5000
Turquoise
15:48:10
66
4283.5000
Turquoise
15:48:10
15
4283.5000
Turquoise
15:48:10
142
4283.5000
Turquoise
15:48:10
27
4283.5000
Turquoise
15:48:10
27
4283.5000
Turquoise
15:48:11
39
4283.5000
Turquoise
15:48:11
150
4282.0000
Turquoise
15:49:36
53
4282.0000
Turquoise
15:49:36
75
4282.0000
Turquoise
15:49:36
75
4282.0000
Turquoise
15:49:36
1
4276.0000
Turquoise
15:52:21
308
4276.0000
Turquoise
15:52:21
112
4279.0000
Turquoise
15:55:11
113
4279.0000
Turquoise
15:55:11
34
4279.0000
Turquoise
15:55:17
79
4279.0000
Turquoise
15:55:17
286
4281.0000
Turquoise
15:57:30
40
4276.0000
Turquoise
15:59:00
250
4276.5000
Turquoise
15:59:59
78
4276.5000
Turquoise
15:59:59
148
4276.5000
Turquoise
16:02:40
190
4276.5000
Turquoise
16:02:40
19
4275.0000
Turquoise
16:06:13
242
4275.0000
Turquoise
16:06:13
75
4275.0000
Turquoise
16:06:13
318
4275.5000
Turquoise
16:07:55
110
4275.5000
Turquoise
16:10:28
220
4275.5000
Turquoise
16:11:09
100
4277.0000
Turquoise
16:12:44
276
4276.0000
Turquoise
16:14:04
22
4276.0000
Turquoise
16:14:04
5
4276.0000
Turquoise
16:14:04
4
4275.5000
Turquoise
16:15:51
7
4275.5000
Turquoise
16:15:51
50
4275.5000
Turquoise
16:15:51
32
4275.5000
Turquoise
16:15:51
223
4275.5000
Turquoise
16:15:51
90
4277.0000
Turquoise
16:18:32
294
4277.5000
Turquoise
16:18:45
320
4276.0000
Turquoise
16:20:33
348
4285.5000
Turquoise
16:23:27
340
4286.5000
Turquoise
16:24:46
335
4290.0000
Turquoise
16:26:30
307
4290.5000
Turquoise
16:27:31
127
4290.5000
Turquoise
16:28:02
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.ENDPOSGZGZKVGKGMZM
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