REG - Unilever PLC - Transaction in Own Shares
21 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:
21 May 2021
Number of ordinary shares purchased:
559,000
Highest price paid per share:
GBp 4,296.0000
Lowest price paid per share:
GBp 4,257.5000
Volume weighted average price paid per share:
GBp 4,274.5578
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 6,531,583 of its ordinary shares in treasury and has 2,622,712,189 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,274.4410
335,000
BATS
4,274.6899
95,000
Chi-X
4,274.8262
91,000
Turquoise
4,274.6143
38,000
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
313
4,295.50
BATE
08:06:40
88
4,295.00
BATE
08:07:57
104
4,295.00
BATE
08:07:57
114
4,295.00
BATE
08:07:57
299
4,296.00
BATE
08:08:43
299
4,295.00
BATE
08:08:43
312
4,292.50
BATE
08:09:02
334
4,293.00
BATE
08:10:00
303
4,291.50
BATE
08:10:47
228
4,292.50
BATE
08:12:32
35
4,292.50
BATE
08:12:32
48
4,292.50
BATE
08:12:32
309
4,292.50
BATE
08:12:32
105
4,290.50
BATE
08:14:50
42
4,290.50
BATE
08:14:50
132
4,290.50
BATE
08:14:50
56
4,290.50
BATE
08:14:50
72
4,290.50
BATE
08:14:51
342
4,291.50
BATE
08:15:11
329
4,293.00
BATE
08:15:55
321
4,293.00
BATE
08:16:39
300
4,291.50
BATE
08:17:47
1
4,289.50
BATE
08:18:26
309
4,289.50
BATE
08:18:26
342
4,287.50
BATE
08:19:29
288
4,292.00
BATE
08:22:30
293
4,292.50
BATE
08:22:30
353
4,288.50
BATE
08:23:23
327
4,287.00
BATE
08:24:42
303
4,288.50
BATE
08:26:30
322
4,286.50
BATE
08:27:20
202
4,287.00
BATE
08:28:50
140
4,287.00
BATE
08:28:50
349
4,285.50
BATE
08:30:33
340
4,284.00
BATE
08:32:11
305
4,283.00
BATE
08:33:21
285
4,280.50
BATE
08:35:08
294
4,279.00
BATE
08:36:09
323
4,280.50
BATE
08:39:11
74
4,280.50
BATE
08:40:00
214
4,280.50
BATE
08:40:00
280
4,279.50
BATE
08:41:21
28
4,279.50
BATE
08:41:21
69
4,277.00
BATE
08:42:19
284
4,277.00
BATE
08:42:28
327
4,276.50
BATE
08:45:20
335
4,272.50
BATE
08:47:24
349
4,271.50
BATE
08:49:28
293
4,270.50
BATE
08:50:34
169
4,273.50
BATE
08:52:45
148
4273.5000
BATE
08:52:45
288
4274.5000
BATE
08:54:32
297
4276.5000
BATE
08:55:36
349
4274.5000
BATE
08:58:49
67
4273.0000
BATE
08:59:07
207
4273.0000
BATE
08:59:07
30
4273.0000
BATE
08:59:07
20
4273.0000
BATE
08:59:07
29
4273.0000
BATE
08:59:07
100
4271.0000
BATE
09:01:04
39
4271.0000
BATE
09:01:04
23
4271.0000
BATE
09:01:04
22
4271.0000
BATE
09:01:04
354
4271.0000
BATE
09:02:18
94
4270.5000
BATE
09:03:20
100
4270.5000
BATE
09:03:20
12
4269.5000
BATE
09:05:03
13
4269.5000
BATE
09:05:03
6
4269.5000
BATE
09:05:03
36
4270.0000
BATE
09:05:17
45
4270.0000
BATE
09:05:17
29
4270.0000
BATE
09:05:17
21
4270.0000
BATE
09:05:17
30
4270.0000
BATE
09:05:17
85
4270.0000
BATE
09:05:17
10
4270.0000
BATE
09:05:17
89
4270.0000
BATE
09:05:17
102
4267.0000
BATE
09:06:43
10
4268.5000
BATE
09:08:08
76
4268.5000
BATE
09:08:08
11
4268.5000
BATE
09:08:08
14
4268.5000
BATE
09:08:08
94
4268.5000
BATE
09:08:08
50
4268.5000
BATE
09:08:08
290
4270.0000
BATE
09:08:51
298
4270.0000
BATE
09:10:33
294
4264.5000
BATE
09:12:21
125
4261.0000
BATE
09:13:54
165
4261.0000
BATE
09:13:54
337
4260.0000
BATE
09:15:23
140
4258.5000
BATE
09:17:14
334
4259.0000
BATE
09:19:09
147
4260.5000
BATE
09:20:45
146
4260.5000
BATE
09:20:46
12
4260.5000
BATE
09:20:53
32
4260.5000
BATE
09:20:53
264
4261.0000
BATE
09:22:44
79
4261.0000
BATE
09:22:44
342
4265.0000
BATE
09:25:42
100
4265.0000
BATE
09:28:13
309
4265.0000
BATE
09:28:40
330
4266.5000
BATE
09:29:30
292
4267.0000
BATE
09:32:19
334
4265.5000
BATE
09:33:57
289
4265.5000
BATE
09:35:41
123
4266.0000
BATE
09:37:24
165
4266.0000
BATE
09:37:24
303
4265.5000
BATE
09:39:39
306
4267.5000
BATE
09:40:46
46
4266.0000
BATE
09:42:57
293
4266.0000
BATE
09:42:57
100
4266.5000
BATE
09:46:24
201
4266.5000
BATE
09:46:24
37
4266.5000
BATE
09:46:24
348
4267.5000
BATE
09:48:01
204
4269.0000
BATE
09:50:17
149
4269.0000
BATE
09:50:17
86
4266.5000
BATE
09:52:11
202
4266.5000
BATE
09:52:19
353
4267.5000
BATE
09:54:17
114
4267.0000
BATE
09:56:58
303
4267.5000
BATE
09:57:48
332
4265.5000
BATE
09:59:41
299
4265.0000
BATE
10:01:56
100
4268.0000
BATE
10:05:40
78
4268.0000
BATE
10:05:40
297
4267.5000
BATE
10:05:46
293
4265.0000
BATE
10:07:03
290
4262.0000
BATE
10:09:46
82
4267.5000
BATE
10:15:03
26
4267.5000
BATE
10:15:03
79
4267.5000
BATE
10:15:03
16
4267.5000
BATE
10:15:03
84
4267.5000
BATE
10:15:03
357
4279.0000
BATE
10:15:46
236
4275.0000
BATE
10:17:12
57
4275.0000
BATE
10:17:12
30
4275.0000
BATE
10:17:12
4
4275.0000
BATE
10:17:13
262
4271.0000
BATE
10:19:13
40
4271.0000
BATE
10:19:13
9
4271.0000
BATE
10:19:13
4
4271.0000
BATE
10:19:13
290
4272.0000
BATE
10:21:42
203
4273.0000
BATE
10:24:13
98
4273.0000
BATE
10:24:13
340
4273.5000
BATE
10:26:26
320
4273.0000
BATE
10:29:49
334
4272.0000
BATE
10:30:37
98
4269.5000
BATE
10:34:38
100
4269.5000
BATE
10:34:38
98
4269.5000
BATE
10:34:38
199
4270.5000
BATE
10:35:15
124
4270.5000
BATE
10:35:15
104
4271.0000
BATE
10:38:38
247
4273.0000
BATE
10:40:02
87
4273.0000
BATE
10:40:02
116
4271.5000
BATE
10:42:36
17
4271.5000
BATE
10:42:36
178
4271.5000
BATE
10:42:39
38
4269.0000
BATE
10:44:36
19
4269.0000
BATE
10:44:36
57
4269.0000
BATE
10:44:36
86
4269.0000
BATE
10:44:37
115
4269.0000
BATE
10:44:40
30
4269.0000
BATE
10:44:41
228
4265.5000
BATE
10:47:31
100
4265.5000
BATE
10:47:31
310
4264.5000
BATE
10:50:03
12
4264.5000
BATE
10:50:03
5
4264.5000
BATE
10:50:03
50
4266.5000
BATE
10:51:57
114
4266.0000
BATE
10:52:11
77
4266.0000
BATE
10:52:11
64
4268.5000
BATE
10:55:09
234
4268.5000
BATE
10:55:09
16
4268.5000
BATE
10:55:11
14
4268.5000
BATE
10:55:11
29
4269.5000
BATE
10:56:40
27
4269.5000
BATE
10:56:40
116
4269.5000
BATE
10:56:40
13
4269.5000
BATE
10:56:40
102
4269.5000
BATE
10:56:44
151
4269.0000
BATE
10:59:04
125
4269.0000
BATE
10:59:04
50
4269.0000
BATE
10:59:04
88
4263.0000
BATE
11:02:33
47
4263.0000
BATE
11:02:33
14
4266.5000
BATE
11:04:37
339
4266.5000
BATE
11:04:37
43
4265.5000
BATE
11:06:22
280
4265.5000
BATE
11:06:22
334
4265.0000
BATE
11:09:03
309
4263.0000
BATE
11:11:41
16
4263.0000
BATE
11:11:41
78
4265.5000
BATE
11:15:04
266
4265.5000
BATE
11:15:09
76
4265.5000
BATE
11:17:48
148
4265.5000
BATE
11:18:08
111
4265.5000
BATE
11:18:08
332
4264.0000
BATE
11:18:59
10
4262.5000
BATE
11:22:59
284
4262.5000
BATE
11:23:03
323
4265.0000
BATE
11:27:51
164
4264.5000
BATE
11:27:56
35
4264.5000
BATE
11:27:56
96
4264.5000
BATE
11:27:56
351
4264.5000
BATE
11:32:31
53
4265.0000
BATE
11:34:02
69
4266.0000
BATE
11:35:18
13
4266.0000
BATE
11:35:18
15
4266.0000
BATE
11:35:18
201
4266.0000
BATE
11:35:49
284
4263.5000
BATE
11:36:46
2
4263.5000
BATE
11:36:46
58
4263.0000
BATE
11:38:48
288
4262.0000
BATE
11:41:17
354
4260.0000
BATE
11:42:17
283
4258.5000
BATE
11:44:50
6
4258.5000
BATE
11:44:51
10
4258.5000
BATE
11:44:51
9
4258.5000
BATE
11:44:51
6
4258.5000
BATE
11:44:51
334
4260.5000
BATE
11:48:28
49
4260.0000
BATE
11:51:30
45
4260.0000
BATE
11:51:30
221
4260.0000
BATE
11:51:30
100
4263.0000
BATE
11:55:30
335
4263.5000
BATE
11:55:40
65
4262.0000
BATE
11:56:30
141
4262.0000
BATE
11:56:30
50
4262.0000
BATE
11:56:30
50
4262.0000
BATE
11:56:30
3
4261.5000
BATE
11:59:52
72
4264.0000
BATE
12:01:11
140
4264.5000
BATE
12:01:30
150
4264.5000
BATE
12:01:30
53
4264.0000
BATE
12:02:04
115
4264.0000
BATE
12:02:04
24
4264.0000
BATE
12:02:04
345
4266.5000
BATE
12:03:58
321
4267.5000
BATE
12:05:13
318
4269.0000
BATE
12:09:01
232
4269.5000
BATE
12:11:34
75
4269.5000
BATE
12:11:34
338
4270.5000
BATE
12:13:17
308
4270.0000
BATE
12:17:33
15
4269.5000
BATE
12:20:44
12
4269.5000
BATE
12:21:07
314
4269.5000
BATE
12:21:34
286
4271.5000
BATE
12:24:40
49
4271.5000
BATE
12:25:44
15
4270.5000
BATE
12:25:54
27
4270.5000
BATE
12:25:54
19
4270.5000
BATE
12:25:54
12
4270.5000
BATE
12:25:54
77
4270.5000
BATE
12:25:54
15
4270.5000
BATE
12:25:54
12
4270.5000
BATE
12:25:54
171
4270.5000
BATE
12:26:08
309
4272.0000
BATE
12:29:23
169
4271.0000
BATE
12:31:34
23
4271.0000
BATE
12:31:34
95
4271.0000
BATE
12:31:34
259
4268.0000
BATE
12:34:32
59
4268.0000
BATE
12:34:32
353
4271.5000
BATE
12:37:56
101
4269.5000
BATE
12:41:10
139
4269.5000
BATE
12:41:24
7
4269.5000
BATE
12:41:24
49
4269.5000
BATE
12:41:40
334
4271.5000
BATE
12:44:27
350
4270.5000
BATE
12:47:22
328
4273.5000
BATE
12:49:10
297
4274.5000
BATE
12:51:45
133
4272.0000
BATE
12:54:58
161
4272.0000
BATE
12:55:02
130
4275.0000
BATE
12:58:35
48
4275.0000
BATE
12:58:35
148
4275.0000
BATE
12:58:36
20
4275.0000
BATE
12:59:31
258
4275.0000
BATE
12:59:34
48
4275.0000
BATE
12:59:34
6
4275.0000
BATE
12:59:34
9
4275.0000
BATE
12:59:34
322
4274.5000
BATE
13:03:48
360
4273.5000
BATE
13:08:16
38
4272.5000
BATE
13:08:18
36
4272.5000
BATE
13:08:26
12
4272.5000
BATE
13:08:26
200
4272.5000
BATE
13:08:26
70
4271.5000
BATE
13:10:29
249
4271.5000
BATE
13:10:30
119
4271.5000
BATE
13:14:44
9
4271.5000
BATE
13:15:55
39
4271.5000
BATE
13:15:55
73
4271.5000
BATE
13:15:55
50
4271.5000
BATE
13:15:55
39
4271.5000
BATE
13:15:55
217
4272.0000
BATE
13:16:37
9
4272.0000
BATE
13:17:00
70
4272.0000
BATE
13:17:00
28
4272.0000
BATE
13:17:00
12
4276.0000
BATE
13:18:42
68
4276.0000
BATE
13:18:42
216
4276.0000
BATE
13:18:42
26
4276.0000
BATE
13:18:42
93
4273.5000
BATE
13:22:11
260
4273.5000
BATE
13:22:37
68
4274.0000
BATE
13:25:10
18
4274.0000
BATE
13:25:10
55
4274.0000
BATE
13:25:10
133
4274.0000
BATE
13:25:26
24
4274.0000
BATE
13:25:26
34
4274.0000
BATE
13:25:26
20
4274.0000
BATE
13:25:26
250
4273.0000
BATE
13:26:53
70
4273.0000
BATE
13:26:53
355
4272.5000
BATE
13:30:05
254
4272.0000
BATE
13:33:23
112
4271.5000
BATE
13:34:28
83
4271.5000
BATE
13:34:28
89
4271.5000
BATE
13:34:28
17
4271.5000
BATE
13:34:28
304
4271.5000
BATE
13:36:27
414
4274.0000
BATE
13:40:28
42
4274.0000
BATE
13:40:28
69
4274.0000
BATE
13:40:28
238
4273.0000
BATE
13:42:11
68
4273.0000
BATE
13:42:11
416
4272.5000
BATE
13:45:17
324
4275.0000
BATE
13:46:37
210
4274.0000
BATE
13:49:12
135
4276.0000
BATE
13:51:36
157
4276.0000
BATE
13:51:41
51
4276.0000
BATE
13:51:41
355
4275.0000
BATE
13:52:02
108
4278.0000
BATE
13:54:39
188
4278.0000
BATE
13:54:39
159
4282.5000
BATE
13:58:07
117
4282.5000
BATE
13:58:07
80
4282.5000
BATE
13:58:07
341
4286.0000
BATE
14:00:17
192
4285.0000
BATE
14:01:12
99
4285.0000
BATE
14:01:12
12
4285.0000
BATE
14:01:12
12
4283.5000
BATE
14:02:34
337
4283.5000
BATE
14:02:51
41
4283.0000
BATE
14:05:24
5
4283.0000
BATE
14:05:24
65
4283.0000
BATE
14:05:24
21
4283.0000
BATE
14:05:24
20
4283.0000
BATE
14:05:24
11
4283.0000
BATE
14:05:24
64
4283.0000
BATE
14:05:24
111
4283.0000
BATE
14:05:24
353
4281.5000
BATE
14:07:19
332
4279.0000
BATE
14:09:18
350
4280.5000
BATE
14:11:44
12
4280.0000
BATE
14:13:45
5
4280.0000
BATE
14:13:45
268
4280.0000
BATE
14:13:47
184
4279.5000
BATE
14:16:30
11
4279.5000
BATE
14:16:40
26
4279.5000
BATE
14:17:25
132
4279.5000
BATE
14:17:25
265
4279.5000
BATE
14:17:41
45
4279.5000
BATE
14:17:48
341
4278.5000
BATE
14:20:27
108
4278.0000
BATE
14:22:33
74
4278.0000
BATE
14:22:33
110
4278.0000
BATE
14:22:33
296
4280.5000
BATE
14:25:24
56
4280.5000
BATE
14:25:24
75
4279.5000
BATE
14:26:27
205
4279.5000
BATE
14:26:27
52
4279.5000
BATE
14:26:27
61
4281.5000
BATE
14:29:04
41
4281.5000
BATE
14:29:31
391
4282.0000
BATE
14:29:31
293
4281.5000
BATE
14:29:32
335
4280.0000
BATE
14:29:59
101
4285.0000
BATE
14:31:48
158
4285.5000
BATE
14:31:56
83
4285.5000
BATE
14:31:56
10
4285.5000
BATE
14:31:56
20
4285.5000
BATE
14:31:56
15
4285.5000
BATE
14:31:56
29
4285.5000
BATE
14:31:56
308
4285.5000
BATE
14:31:59
9
4285.5000
BATE
14:31:59
332
4291.0000
BATE
14:32:46
58
4290.0000
BATE
14:32:59
23
4290.0000
BATE
14:32:59
12
4290.0000
BATE
14:32:59
114
4293.0000
BATE
14:33:24
70
4293.0000
BATE
14:33:24
19
4293.0000
BATE
14:33:24
60
4293.0000
BATE
14:33:25
41
4293.0000
BATE
14:33:25
38
4293.0000
BATE
14:33:25
21
4290.5000
BATE
14:34:19
11
4290.5000
BATE
14:34:19
20
4290.5000
BATE
14:34:19
57
4290.5000
BATE
14:34:19
105
4290.5000
BATE
14:34:19
14
4290.5000
BATE
14:34:19
86
4290.5000
BATE
14:34:19
321
4288.0000
BATE
14:34:59
342
4288.5000
BATE
14:36:36
25
4287.5000
BATE
14:36:37
83
4287.5000
BATE
14:36:37
109
4287.5000
BATE
14:36:37
22
4287.5000
BATE
14:36:37
56
4287.5000
BATE
14:36:37
296
4282.5000
BATE
14:37:46
26
4283.0000
BATE
14:38:20
58
4283.0000
BATE
14:38:20
67
4283.0000
BATE
14:38:20
19
4283.0000
BATE
14:38:20
64
4283.0000
BATE
14:38:20
100
4283.0000
BATE
14:38:20
17
4283.0000
BATE
14:38:20
331
4284.0000
BATE
14:39:41
30
4283.0000
BATE
14:40:41
45
4283.0000
BATE
14:40:41
7
4283.0000
BATE
14:40:41
208
4283.0000
BATE
14:40:41
89
4278.5000
BATE
14:41:51
187
4278.5000
BATE
14:41:51
77
4278.5000
BATE
14:41:51
11
4279.5000
BATE
14:44:05
100
4279.5000
BATE
14:44:05
22
4279.5000
BATE
14:44:05
57
4279.5000
BATE
14:44:05
327
4280.5000
BATE
14:44:23
153
4282.5000
BATE
14:44:59
87
4282.5000
BATE
14:44:59
105
4282.5000
BATE
14:44:59
302
4281.0000
BATE
14:46:20
336
4278.5000
BATE
14:47:00
14
4280.5000
BATE
14:48:09
285
4280.5000
BATE
14:48:29
329
4281.0000
BATE
14:49:44
310
4280.5000
BATE
14:50:38
347
4280.5000
BATE
14:51:59
332
4284.5000
BATE
14:52:56
100
4282.5000
BATE
14:53:56
137
4280.0000
BATE
14:54:51
9
4280.0000
BATE
14:54:51
163
4280.0000
BATE
14:54:51
295
4279.0000
BATE
14:55:59
320
4280.0000
BATE
14:56:40
326
4282.0000
BATE
14:58:26
304
4283.0000
BATE
14:59:59
291
4283.5000
BATE
14:59:59
37
4277.0000
BATE
15:01:23
63
4277.0000
BATE
15:01:23
98
4277.0000
BATE
15:01:23
44
4277.0000
BATE
15:01:23
40
4277.0000
BATE
15:01:23
15
4277.0000
BATE
15:01:23
17
4277.0000
BATE
15:01:25
16
4277.0000
BATE
15:01:25
121
4274.0000
BATE
15:02:06
61
4274.0000
BATE
15:02:06
25
4274.0000
BATE
15:02:06
27
4274.0000
BATE
15:02:06
79
4274.0000
BATE
15:02:06
4
4274.0000
BATE
15:02:07
338
4275.5000
BATE
15:05:08
344
4276.0000
BATE
15:05:08
183
4278.5000
BATE
15:06:46
141
4278.5000
BATE
15:06:46
51
4278.5000
BATE
15:06:46
355
4276.0000
BATE
15:07:36
16
4278.0000
BATE
15:09:20
83
4278.0000
BATE
15:09:20
158
4278.0000
BATE
15:09:20
19
4278.0000
BATE
15:09:20
13
4278.0000
BATE
15:09:20
290
4276.0000
BATE
15:10:01
38
4276.0000
BATE
15:10:01
100
4279.5000
BATE
15:11:36
100
4279.5000
BATE
15:11:36
57
4279.0000
BATE
15:11:59
5
4279.0000
BATE
15:11:59
11
4279.0000
BATE
15:12:04
222
4279.0000
BATE
15:12:04
41
4279.0000
BATE
15:12:04
302
4275.0000
BATE
15:12:56
12
4275.5000
BATE
15:14:48
15
4275.5000
BATE
15:14:48
54
4275.5000
BATE
15:14:48
304
4280.5000
BATE
15:15:50
175
4281.0000
BATE
15:15:50
62
4281.0000
BATE
15:15:50
56
4281.0000
BATE
15:15:50
6
4280.5000
BATE
15:15:51
174
4279.0000
BATE
15:17:15
94
4279.0000
BATE
15:17:15
39
4279.0000
BATE
15:17:15
14
4279.0000
BATE
15:17:17
216
4281.5000
BATE
15:18:17
106
4281.5000
BATE
15:18:17
341
4283.5000
BATE
15:19:36
328
4279.5000
BATE
15:20:30
353
4279.0000
BATE
15:21:51
11
4276.5000
BATE
15:22:54
178
4276.5000
BATE
15:22:54
77
4276.5000
BATE
15:22:54
54
4276.5000
BATE
15:22:54
13
4276.5000
BATE
15:22:54
42
4272.5000
BATE
15:24:31
15
4272.5000
BATE
15:24:31
110
4272.5000
BATE
15:24:31
28
4272.5000
BATE
15:24:31
46
4272.5000
BATE
15:24:31
34
4272.5000
BATE
15:24:31
25
4272.5000
BATE
15:24:31
30
4272.5000
BATE
15:24:31
317
4274.0000
BATE
15:25:44
148
4274.5000
BATE
15:26:27
138
4274.5000
BATE
15:26:27
313
4271.0000
BATE
15:27:30
72
4272.0000
BATE
15:28:43
100
4272.0000
BATE
15:28:43
110
4272.0000
BATE
15:28:43
56
4272.0000
BATE
15:28:43
286
4270.5000
BATE
15:30:37
307
4269.0000
BATE
15:31:19
153
4270.0000
BATE
15:32:45
29
4270.0000
BATE
15:32:45
173
4270.0000
BATE
15:32:45
324
4271.5000
BATE
15:34:54
326
4270.5000
BATE
15:35:09
208
4268.0000
BATE
15:36:21
83
4268.0000
BATE
15:36:22
136
4266.5000
BATE
15:36:45
167
4266.5000
BATE
15:36:45
36
4269.5000
BATE
15:38:02
104
4269.5000
BATE
15:38:04
24
4271.0000
BATE
15:38:30
125
4271.0000
BATE
15:38:30
52
4271.0000
BATE
15:38:30
7
4271.0000
BATE
15:38:30
98
4271.0000
BATE
15:38:30
2
4271.0000
BATE
15:38:30
314
4273.5000
BATE
15:40:14
138
4272.0000
BATE
15:40:55
147
4272.0000
BATE
15:40:55
312
4272.5000
BATE
15:41:48
100
4270.5000
BATE
15:42:51
91
4270.5000
BATE
15:42:51
100
4270.5000
BATE
15:42:52
1
4270.5000
BATE
15:42:52
22
4270.5000
BATE
15:43:03
100
4272.5000
BATE
15:44:12
100
4272.5000
BATE
15:44:13
98
4272.0000
BATE
15:44:51
34
4272.0000
BATE
15:44:51
158
4272.0000
BATE
15:44:51
8
4272.0000
BATE
15:44:51
100
4272.0000
BATE
15:46:01
51
4272.0000
BATE
15:46:18
142
4272.0000
BATE
15:46:18
132
4273.5000
BATE
15:47:05
58
4273.5000
BATE
15:47:05
26
4273.5000
BATE
15:47:05
50
4273.5000
BATE
15:47:12
50
4273.5000
BATE
15:47:15
88
4275.5000
BATE
15:48:06
114
4275.5000
BATE
15:48:06
142
4275.5000
BATE
15:48:06
100
4275.5000
BATE
15:50:00
340
4275.0000
BATE
15:50:17
9
4272.5000
BATE
15:51:27
47
4272.5000
BATE
15:51:27
96
4272.5000
BATE
15:51:27
133
4272.5000
BATE
15:51:27
27
4271.0000
BATE
15:51:49
37
4271.0000
BATE
15:52:08
125
4271.0000
BATE
15:52:08
15
4271.0000
BATE
15:52:08
15
4271.0000
BATE
15:52:08
90
4271.0000
BATE
15:52:08
12
4270.0000
BATE
15:53:06
306
4270.0000
BATE
15:53:06
260
4270.5000
BATE
15:53:58
137
4272.0000
BATE
15:54:50
167
4272.0000
BATE
15:54:50
11
4270.5000
BATE
15:55:11
34
4270.5000
BATE
15:55:11
340
4272.5000
BATE
15:56:54
137
4273.5000
BATE
15:57:46
120
4273.5000
BATE
15:57:46
24
4273.5000
BATE
15:57:46
46
4273.5000
BATE
15:57:46
108
4272.0000
BATE
15:58:57
50
4272.0000
BATE
15:58:57
50
4272.0000
BATE
15:58:57
308
4271.5000
BATE
15:59:09
342
4273.0000
BATE
16:00:35
297
4275.0000
BATE
16:02:01
284
4274.0000
BATE
16:02:10
309
4272.5000
BATE
16:03:20
354
4271.5000
BATE
16:04:01
33
4272.0000
BATE
16:04:01
288
4270.0000
BATE
16:05:09
293
4269.5000
BATE
16:06:35
127
4268.5000
BATE
16:07:50
138
4268.5000
BATE
16:07:50
54
4268.5000
BATE
16:07:50
263
4268.0000
BATE
16:08:08
63
4268.0000
BATE
16:08:16
54
4271.5000
BATE
16:09:48
100
4271.5000
BATE
16:09:54
348
4271.5000
BATE
16:10:09
24
4274.5000
BATE
16:11:37
100
4274.5000
BATE
16:11:37
100
4274.5000
BATE
16:11:37
100
4274.5000
BATE
16:11:37
151
4275.0000
BATE
16:12:09
162
4275.0000
BATE
16:12:09
82
4274.5000
BATE
16:12:54
205
4274.5000
BATE
16:12:54
62
4273.0000
BATE
16:13:58
142
4273.0000
BATE
16:13:58
47
4273.0000
BATE
16:13:58
79
4273.0000
BATE
16:13:58
100
4271.5000
BATE
16:15:01
26
4271.5000
BATE
16:15:01
26
4271.5000
BATE
16:15:01
48
4271.5000
BATE
16:15:01
100
4271.5000
BATE
16:15:01
43
4271.5000
BATE
16:15:16
289
4274.0000
BATE
16:16:28
32
4274.0000
BATE
16:16:44
71
4274.0000
BATE
16:16:44
1
4274.0000
BATE
16:16:51
30
4274.0000
BATE
16:16:51
24
4274.0000
BATE
16:16:51
12
4274.0000
BATE
16:16:51
28
4274.0000
BATE
16:16:51
123
4274.0000
BATE
16:16:51
48
4275.0000
BATE
16:17:55
110
4275.0000
BATE
16:17:55
100
4275.0000
BATE
16:17:55
64
4275.0000
BATE
16:17:55
83
4272.0000
BATE
16:18:54
100
4272.5000
BATE
16:19:17
86
4272.5000
BATE
16:20:00
55
4272.0000
BATE
16:20:00
100
4272.5000
BATE
16:20:00
100
4272.5000
BATE
16:20:00
100
4273.0000
BATE
16:20:14
22
4273.0000
BATE
16:20:14
100
4274.5000
BATE
16:21:08
54
4274.5000
BATE
16:21:08
100
4274.5000
BATE
16:21:08
100
4274.5000
BATE
16:21:08
66
4273.5000
BATE
16:21:51
100
4273.5000
BATE
16:21:51
100
4273.5000
BATE
16:21:51
40
4273.5000
BATE
16:21:51
77
4273.5000
BATE
16:22:19
299
4275.0000
BATE
16:22:46
50
4275.0000
BATE
16:22:46
64
4275.5000
BATE
16:23:17
11
4275.0000
BATE
16:23:30
250
4275.0000
BATE
16:23:30
88
4275.0000
BATE
16:23:30
342
4276.5000
BATE
16:24:36
168
4274.0000
BATE
16:24:59
60
4274.0000
BATE
16:24:59
50
4274.0000
BATE
16:24:59
49
4274.0000
BATE
16:24:59
308
4275.0000
BATE
16:25:50
6
4275.0000
BATE
16:25:50
342
4274.5000
BATE
16:26:12
7
4274.5000
BATE
16:26:12
100
4275.0000
BATE
16:26:55
258
4274.5000
BATE
16:27:02
306
4276.0000
BATE
16:27:22
13
4275.0000
BATE
16:27:37
250
4275.0000
BATE
16:27:37
27
4277.0000
BATE
16:28:06
74
4277.0000
BATE
16:28:06
37
4277.0000
BATE
16:28:08
76
4277.0000
BATE
16:28:08
63
4277.0000
BATE
16:28:08
73
4277.0000
BATE
16:28:08
65
4278.0000
BATE
16:28:46
265
4278.0000
BATE
16:28:49
90
4278.0000
BATE
16:29:04
50
4278.0000
BATE
16:29:04
311
4295.5000
CHIX
08:06:40
328
4294.5000
CHIX
08:07:13
331
4295.0000
CHIX
08:07:57
195
4295.5000
CHIX
08:08:43
121
4295.5000
CHIX
08:08:43
290
4292.5000
CHIX
08:10:00
310
4292.5000
CHIX
08:10:33
354
4293.5000
CHIX
08:12:22
309
4293.0000
CHIX
08:12:26
347
4289.5000
CHIX
08:13:15
43
4292.5000
CHIX
08:15:11
53
4292.0000
CHIX
08:15:11
200
4292.0000
CHIX
08:15:11
235
4292.0000
CHIX
08:15:11
63
4292.0000
CHIX
08:15:11
328
4293.5000
CHIX
08:16:18
155
4292.0000
CHIX
08:17:34
191
4292.0000
CHIX
08:17:34
308
4289.0000
CHIX
08:18:26
338
4287.5000
CHIX
08:19:29
196
4288.5000
CHIX
08:20:45
97
4288.5000
CHIX
08:20:45
320
4292.5000
CHIX
08:22:30
29
4290.5000
CHIX
08:23:08
296
4290.5000
CHIX
08:23:08
14
4288.5000
CHIX
08:25:22
370
4288.0000
CHIX
08:25:28
355
4287.5000
CHIX
08:26:50
185
4287.0000
CHIX
08:28:22
143
4287.0000
CHIX
08:28:22
343
4285.5000
CHIX
08:29:18
65
4288.0000
CHIX
08:31:16
272
4288.0000
CHIX
08:31:16
14
4281.5000
CHIX
08:32:30
311
4281.5000
CHIX
08:32:30
85
4281.5000
CHIX
08:34:20
216
4281.5000
CHIX
08:34:20
331
4280.0000
CHIX
08:35:54
253
4280.5000
CHIX
08:38:40
48
4280.5000
CHIX
08:38:40
12
4280.5000
CHIX
08:38:40
109
4280.5000
CHIX
08:40:12
25
4280.5000
CHIX
08:40:12
306
4280.0000
CHIX
08:40:45
187
4279.5000
CHIX
08:41:21
50
4279.5000
CHIX
08:41:21
50
4279.5000
CHIX
08:41:21
61
4273.0000
CHIX
08:43:33
191
4273.0000
CHIX
08:43:33
84
4273.0000
CHIX
08:43:33
14
4276.0000
CHIX
08:45:20
340
4276.0000
CHIX
08:45:20
351
4272.5000
CHIX
08:47:24
287
4270.5000
CHIX
08:50:00
345
4271.5000
CHIX
08:51:10
298
4274.5000
CHIX
08:54:32
224
4276.0000
CHIX
08:55:36
82
4276.0000
CHIX
08:55:36
6
4275.0000
CHIX
08:57:03
22
4275.0000
CHIX
08:57:03
56
4275.0000
CHIX
08:57:03
200
4275.0000
CHIX
08:57:03
57
4275.0000
CHIX
08:58:26
3
4275.0000
CHIX
08:58:26
327
4274.5000
CHIX
08:58:49
303
4272.5000
CHIX
09:00:32
24
4271.0000
CHIX
09:02:14
265
4271.0000
CHIX
09:02:18
17
4271.0000
CHIX
09:02:18
2
4271.5000
CHIX
09:03:39
50
4271.0000
CHIX
09:03:58
215
4271.0000
CHIX
09:03:58
50
4271.0000
CHIX
09:03:58
31
4271.0000
CHIX
09:03:58
290
4271.0000
CHIX
09:03:58
216
4268.0000
CHIX
09:07:16
28
4268.0000
CHIX
09:07:16
86
4268.0000
CHIX
09:07:16
343
4270.0000
CHIX
09:08:51
355
4267.5000
CHIX
09:11:03
353
4262.0000
CHIX
09:13:06
325
4258.5000
CHIX
09:15:24
332
4261.0000
CHIX
09:19:59
315
4260.5000
CHIX
09:20:02
205
4261.5000
CHIX
09:22:18
100
4261.5000
CHIX
09:22:18
324
4265.0000
CHIX
09:25:42
294
4264.5000
CHIX
09:27:06
311
4265.0000
CHIX
09:28:40
299
4266.0000
CHIX
09:30:02
50
4266.0000
CHIX
09:30:02
315
4266.5000
CHIX
09:32:36
352
4265.5000
CHIX
09:33:57
342
4265.0000
CHIX
09:36:33
332
4265.5000
CHIX
09:39:39
332
4267.5000
CHIX
09:40:46
292
4266.5000
CHIX
09:42:55
339
4267.0000
CHIX
09:45:58
50
4267.0000
CHIX
09:48:01
290
4267.5000
CHIX
09:48:53
293
4269.0000
CHIX
09:50:17
61
4267.5000
CHIX
09:52:01
293
4267.5000
CHIX
09:52:01
137
4267.5000
CHIX
09:54:17
173
4267.5000
CHIX
09:54:17
329
4267.0000
CHIX
09:56:58
298
4265.5000
CHIX
09:59:41
51
4265.0000
CHIX
10:01:25
249
4265.0000
CHIX
10:01:25
60
4266.0000
CHIX
10:04:47
206
4267.5000
CHIX
10:05:46
321
4268.5000
CHIX
10:05:54
344
4265.0000
CHIX
10:08:21
157
4274.5000
CHIX
10:15:28
13
4274.5000
CHIX
10:15:28
172
4277.5000
CHIX
10:15:32
315
4280.0000
CHIX
10:15:43
297
4276.0000
CHIX
10:16:27
310
4272.0000
CHIX
10:19:11
53
4272.0000
CHIX
10:21:04
277
4272.0000
CHIX
10:21:16
56
4273.0000
CHIX
10:23:45
268
4273.0000
CHIX
10:24:13
237
4273.0000
CHIX
10:26:26
100
4273.0000
CHIX
10:26:26
336
4273.0000
CHIX
10:29:49
295
4271.5000
CHIX
10:31:02
324
4269.0000
CHIX
10:35:01
167
4271.0000
CHIX
10:36:45
293
4272.0000
CHIX
10:37:23
316
4273.0000
CHIX
10:40:02
333
4272.5000
CHIX
10:43:55
297
4265.0000
CHIX
10:46:01
323
4264.5000
CHIX
10:50:03
328
4264.5000
CHIX
10:50:23
334
4268.5000
CHIX
10:53:07
315
4270.5000
CHIX
10:55:50
25
4269.0000
CHIX
10:58:40
286
4269.0000
CHIX
10:58:40
83
4265.0000
CHIX
11:03:31
74
4265.0000
CHIX
11:03:31
71
4265.0000
CHIX
11:03:31
157
4265.0000
CHIX
11:03:31
49
4266.5000
CHIX
11:04:37
27
4266.5000
CHIX
11:04:37
221
4266.5000
CHIX
11:04:37
295
4264.5000
CHIX
11:07:14
53
4264.5000
CHIX
11:07:14
159
4262.5000
CHIX
11:09:50
132
4262.5000
CHIX
11:09:50
299
4261.5000
CHIX
11:12:49
316
4265.5000
CHIX
11:15:09
330
4265.5000
CHIX
11:18:08
348
4265.0000
CHIX
11:20:35
314
4264.5000
CHIX
11:27:10
173
4265.5000
CHIX
11:27:47
146
4263.5000
CHIX
11:28:41
61
4263.5000
CHIX
11:28:41
128
4263.5000
CHIX
11:28:41
286
4264.5000
CHIX
11:32:31
32
4267.0000
CHIX
11:35:12
173
4266.0000
CHIX
11:35:49
150
4266.0000
CHIX
11:35:49
26
4263.5000
CHIX
11:38:18
100
4263.5000
CHIX
11:38:18
153
4263.5000
CHIX
11:38:18
46
4263.5000
CHIX
11:38:20
131
4262.0000
CHIX
11:40:46
203
4262.0000
CHIX
11:41:17
345
4259.5000
CHIX
11:44:22
367
4260.5000
CHIX
11:49:16
305
4260.0000
CHIX
11:50:42
317
4260.5000
CHIX
11:55:06
297
4263.5000
CHIX
11:55:40
301
4261.5000
CHIX
11:58:07
325
4262.0000
CHIX
11:59:52
40
4267.0000
CHIX
12:03:22
328
4266.5000
CHIX
12:03:54
345
4267.5000
CHIX
12:05:13
255
4269.0000
CHIX
12:09:01
59
4269.0000
CHIX
12:09:01
344
4269.5000
CHIX
12:11:34
23
4271.0000
CHIX
12:15:16
330
4271.0000
CHIX
12:15:16
353
4270.0000
CHIX
12:17:33
318
4269.5000
CHIX
12:20:44
347
4271.5000
CHIX
12:24:40
335
4272.5000
CHIX
12:28:27
236
4271.0000
CHIX
12:31:34
117
4271.0000
CHIX
12:31:34
399
4269.5000
CHIX
12:35:46
285
4271.5000
CHIX
12:37:56
52
4271.5000
CHIX
12:37:56
252
4269.5000
CHIX
12:41:10
103
4269.5000
CHIX
12:41:10
310
4271.5000
CHIX
12:44:27
328
4270.5000
CHIX
12:47:22
215
4275.5000
CHIX
12:51:37
295
4275.0000
CHIX
12:51:37
285
4272.5000
CHIX
12:54:16
64
4272.5000
CHIX
12:54:16
228
4275.0000
CHIX
12:58:36
67
4275.0000
CHIX
12:59:34
55
4275.0000
CHIX
12:59:34
115
4273.5000
CHIX
13:01:12
50
4273.5000
CHIX
13:01:12
309
4274.5000
CHIX
13:03:48
41
4273.5000
CHIX
13:04:27
21
4272.0000
CHIX
13:05:00
324
4272.0000
CHIX
13:05:05
294
4273.5000
CHIX
13:08:16
288
4272.0000
CHIX
13:10:28
298
4272.0000
CHIX
13:15:14
317
4271.5000
CHIX
13:15:55
339
4276.0000
CHIX
13:18:42
51
4273.5000
CHIX
13:21:18
50
4274.0000
CHIX
13:22:37
215
4274.0000
CHIX
13:22:37
352
4274.5000
CHIX
13:25:10
321
4273.0000
CHIX
13:26:53
80
4271.0000
CHIX
13:29:05
298
4272.5000
CHIX
13:30:05
322
4272.0000
CHIX
13:33:45
99
4271.5000
CHIX
13:34:28
153
4271.5000
CHIX
13:34:28
88
4271.5000
CHIX
13:34:28
50
4270.5000
CHIX
13:36:49
175
4270.5000
CHIX
13:36:49
51
4270.5000
CHIX
13:36:52
35
4270.5000
CHIX
13:36:52
195
4274.0000
CHIX
13:40:28
17
4274.0000
CHIX
13:40:28
137
4274.0000
CHIX
13:40:28
50
4273.0000
CHIX
13:41:14
205
4273.0000
CHIX
13:42:11
80
4273.0000
CHIX
13:42:11
286
4272.5000
CHIX
13:45:17
291
4275.0000
CHIX
13:46:37
1
4275.0000
CHIX
13:46:37
334
4275.5000
CHIX
13:50:42
290
4276.0000
CHIX
13:51:41
326
4277.0000
CHIX
13:53:42
313
4281.0000
CHIX
13:55:37
328
4282.5000
CHIX
13:58:07
51
4286.5000
CHIX
14:00:06
215
4286.5000
CHIX
14:00:13
112
4285.0000
CHIX
14:01:12
122
4285.0000
CHIX
14:01:12
63
4285.0000
CHIX
14:01:12
15
4285.0000
CHIX
14:01:12
337
4284.5000
CHIX
14:02:34
303
4283.0000
CHIX
14:05:24
167
4281.5000
CHIX
14:07:19
131
4281.5000
CHIX
14:07:19
348
4279.0000
CHIX
14:09:18
130
4280.5000
CHIX
14:11:44
34
4280.5000
CHIX
14:11:44
76
4280.5000
CHIX
14:11:44
95
4280.5000
CHIX
14:11:44
297
4279.0000
CHIX
14:13:04
57
4279.0000
CHIX
14:13:04
297
4280.0000
CHIX
14:16:08
24
4279.5000
CHIX
14:17:25
279
4279.5000
CHIX
14:17:41
318
4278.5000
CHIX
14:20:27
247
4278.5000
CHIX
14:22:04
64
4278.5000
CHIX
14:22:04
91
4280.5000
CHIX
14:25:24
158
4280.5000
CHIX
14:25:24
215
4280.5000
CHIX
14:25:24
127
4280.0000
CHIX
14:26:27
215
4280.0000
CHIX
14:26:27
326
4279.5000
CHIX
14:26:27
295
4282.0000
CHIX
14:29:31
2
4279.5000
CHIX
14:30:10
287
4279.5000
CHIX
14:30:12
311
4285.5000
CHIX
14:31:59
342
4285.5000
CHIX
14:31:59
341
4291.5000
CHIX
14:32:41
319
4290.0000
CHIX
14:32:59
349
4290.5000
CHIX
14:33:43
192
4289.5000
CHIX
14:34:31
47
4289.5000
CHIX
14:34:31
110
4289.5000
CHIX
14:34:31
350
4289.0000
CHIX
14:36:33
335
4288.0000
CHIX
14:36:36
350
4282.5000
CHIX
14:37:46
289
4283.5000
CHIX
14:39:22
307
4283.0000
CHIX
14:40:41
342
4279.5000
CHIX
14:41:05
287
4278.0000
CHIX
14:42:44
275
4279.5000
CHIX
14:44:05
56
4279.5000
CHIX
14:44:05
21
4279.5000
CHIX
14:44:05
237
4280.0000
CHIX
14:44:24
93
4280.0000
CHIX
14:44:24
8
4282.5000
CHIX
14:45:51
100
4282.5000
CHIX
14:45:51
215
4282.5000
CHIX
14:45:51
286
4278.5000
CHIX
14:47:00
26
4281.0000
CHIX
14:48:09
26
4281.0000
CHIX
14:48:09
258
4281.0000
CHIX
14:48:09
302
4279.0000
CHIX
14:48:59
241
4280.5000
CHIX
14:50:08
72
4280.5000
CHIX
14:50:08
327
4280.5000
CHIX
14:51:59
307
4284.5000
CHIX
14:52:56
332
4283.5000
CHIX
14:53:48
352
4279.5000
CHIX
14:54:53
309
4280.5000
CHIX
14:56:22
57
4282.5000
CHIX
14:58:26
50
4282.5000
CHIX
14:58:26
105
4282.5000
CHIX
14:58:26
33
4282.5000
CHIX
14:58:26
70
4282.5000
CHIX
14:58:26
100
4281.5000
CHIX
14:59:10
292
4283.0000
CHIX
14:59:59
304
4284.0000
CHIX
14:59:59
103
4278.5000
CHIX
15:01:06
47
4278.5000
CHIX
15:01:06
36
4278.5000
CHIX
15:01:06
168
4278.5000
CHIX
15:01:07
317
4272.5000
CHIX
15:02:59
215
4276.0000
CHIX
15:04:43
277
4276.0000
CHIX
15:05:08
9
4276.0000
CHIX
15:05:08
59
4276.0000
CHIX
15:05:08
333
4276.5000
CHIX
15:06:06
1
4277.5000
CHIX
15:07:49
303
4278.5000
CHIX
15:08:14
40
4278.0000
CHIX
15:09:20
146
4278.0000
CHIX
15:09:20
102
4278.0000
CHIX
15:09:20
141
4276.0000
CHIX
15:10:01
50
4276.0000
CHIX
15:10:01
90
4276.0000
CHIX
15:10:01
50
4276.0000
CHIX
15:10:01
345
4279.5000
CHIX
15:11:52
8
4279.5000
CHIX
15:11:58
80
4278.5000
CHIX
15:12:31
50
4278.5000
CHIX
15:12:31
142
4278.5000
CHIX
15:12:31
50
4278.5000
CHIX
15:12:31
278
4275.0000
CHIX
15:14:29
73
4275.0000
CHIX
15:14:29
304
4281.0000
CHIX
15:15:50
304
4280.0000
CHIX
15:16:53
348
4281.0000
CHIX
15:17:36
100
4281.5000
CHIX
15:18:46
302
4283.5000
CHIX
15:19:36
333
4280.5000
CHIX
15:20:30
341
4279.0000
CHIX
15:21:40
215
4276.0000
CHIX
15:23:17
23
4276.0000
CHIX
15:23:17
98
4276.0000
CHIX
15:23:17
333
4273.5000
CHIX
15:24:00
293
4275.0000
CHIX
15:26:24
71
4274.5000
CHIX
15:26:27
215
4274.5000
CHIX
15:26:27
18
4271.0000
CHIX
15:27:51
159
4272.5000
CHIX
15:28:36
178
4272.5000
CHIX
15:28:36
114
4271.5000
CHIX
15:29:20
217
4271.5000
CHIX
15:29:20
307
4270.5000
CHIX
15:30:37
10
4267.5000
CHIX
15:31:54
90
4267.5000
CHIX
15:31:54
134
4267.5000
CHIX
15:31:54
2
4270.0000
CHIX
15:32:42
81
4270.0000
CHIX
15:32:42
314
4269.5000
CHIX
15:33:06
314
4271.5000
CHIX
15:34:30
82
4270.5000
CHIX
15:35:09
82
4270.5000
CHIX
15:35:09
125
4270.5000
CHIX
15:35:09
290
4268.5000
CHIX
15:36:21
48
4268.0000
CHIX
15:37:40
264
4268.0000
CHIX
15:37:40
103
4271.5000
CHIX
15:38:50
116
4271.5000
CHIX
15:39:00
100
4271.5000
CHIX
15:39:00
12
4271.5000
CHIX
15:39:05
13
4271.5000
CHIX
15:39:05
273
4274.0000
CHIX
15:40:14
30
4274.0000
CHIX
15:40:14
188
4272.0000
CHIX
15:40:55
134
4272.0000
CHIX
15:40:55
318
4272.0000
CHIX
15:42:33
312
4272.5000
CHIX
15:43:57
310
4273.0000
CHIX
15:44:42
315
4272.5000
CHIX
15:45:58
119
4273.5000
CHIX
15:47:18
105
4273.5000
CHIX
15:47:18
77
4273.5000
CHIX
15:47:18
17
4273.5000
CHIX
15:47:18
56
4275.0000
CHIX
15:48:08
269
4275.0000
CHIX
15:48:28
348
4275.5000
CHIX
15:50:00
343
4273.0000
CHIX
15:51:21
343
4270.5000
CHIX
15:53:01
29
4271.0000
CHIX
15:53:38
243
4271.0000
CHIX
15:53:42
14
4271.0000
CHIX
15:53:44
278
4272.5000
CHIX
15:54:32
56
4272.5000
CHIX
15:54:32
294
4269.5000
CHIX
15:55:21
323
4272.5000
CHIX
15:56:54
100
4273.5000
CHIX
15:57:39
57
4273.5000
CHIX
15:57:39
347
4273.0000
CHIX
15:58:06
343
4272.5000
CHIX
16:00:23
6
4272.5000
CHIX
16:00:23
244
4274.0000
CHIX
16:01:01
103
4274.0000
CHIX
16:01:01
54
4275.0000
CHIX
16:02:01
199
4275.0000
CHIX
16:02:01
43
4275.0000
CHIX
16:02:01
79
4273.0000
CHIX
16:03:20
84
4273.0000
CHIX
16:03:20
21
4273.0000
CHIX
16:03:20
126
4273.0000
CHIX
16:03:20
314
4271.5000
CHIX
16:04:01
84
4270.5000
CHIX
16:05:08
343
4270.0000
CHIX
16:05:09
193
4269.5000
CHIX
16:06:17
140
4269.5000
CHIX
16:06:17
180
4268.5000
CHIX
16:07:50
178
4268.5000
CHIX
16:07:50
37
4269.5000
CHIX
16:08:59
349
4270.5000
CHIX
16:09:20
333
4271.5000
CHIX
16:10:09
34
4271.5000
CHIX
16:11:11
100
4271.5000
CHIX
16:11:15
116
4274.0000
CHIX
16:11:41
59
4274.0000
CHIX
16:11:41
33
4274.0000
CHIX
16:11:50
346
4275.0000
CHIX
16:12:09
215
4273.5000
CHIX
16:13:21
100
4273.0000
CHIX
16:14:11
281
4272.5000
CHIX
16:14:11
13
4274.5000
CHIX
16:15:39
60
4274.5000
CHIX
16:15:39
250
4274.5000
CHIX
16:15:39
321
4274.5000
CHIX
16:16:44
100
4274.5000
CHIX
16:17:20
6
4275.0000
CHIX
16:17:55
76
4275.0000
CHIX
16:17:55
76
4275.0000
CHIX
16:17:55
171
4275.0000
CHIX
16:17:55
100
4273.0000
CHIX
16:18:39
316
4273.0000
CHIX
16:19:23
51
4273.0000
CHIX
16:20:09
158
4273.0000
CHIX
16:20:09
242
4274.0000
CHIX
16:20:34
42
4274.0000
CHIX
16:20:34
28
4274.0000
CHIX
16:20:38
100
4274.0000
CHIX
16:21:10
60
4274.0000
CHIX
16:21:10
40
4274.0000
CHIX
16:21:10
91
4274.0000
CHIX
16:21:17
100
4274.0000
CHIX
16:21:53
2
4274.0000
CHIX
16:22:23
2
4274.0000
CHIX
16:22:23
26
4273.5000
CHIX
16:22:25
81
4273.5000
CHIX
16:22:25
74
4273.5000
CHIX
16:22:25
19
4273.5000
CHIX
16:22:26
319
4275.0000
CHIX
16:22:46
10
4275.0000
CHIX
16:22:46
2
4275.5000
CHIX
16:23:51
100
4275.5000
CHIX
16:23:51
100
4275.5000
CHIX
16:23:51
100
4275.5000
CHIX
16:23:51
220
4276.5000
CHIX
16:24:36
90
4276.5000
CHIX
16:24:36
226
4276.0000
CHIX
16:24:36
251
4275.0000
CHIX
16:25:50
84
4275.0000
CHIX
16:25:50
2
4275.0000
CHIX
16:25:50
302
4274.5000
CHIX
16:26:12
477
4276.5000
CHIX
16:27:22
74
4275.5000
CHIX
16:27:36
100
4275.5000
CHIX
16:27:36
75
4275.5000
CHIX
16:27:36
64
4275.5000
CHIX
16:27:36
351
4276.5000
CHIX
16:27:56
69
4276.5000
CHIX
16:28:20
53
4277.5000
CHIX
16:28:37
131
4277.5000
CHIX
16:28:37
312
4278.0000
CHIX
16:28:49
395
4295.5000
LSE
08:06:40
392
4294.5000
LSE
08:06:53
364
4294.5000
LSE
08:06:53
379
4294.5000
LSE
08:07:13
330
4295.0000
LSE
08:07:57
99
4295.0000
LSE
08:07:57
58
4295.0000
LSE
08:08:30
64
4295.0000
LSE
08:08:30
311
4295.0000
LSE
08:08:32
358
4294.5000
LSE
08:08:43
373
4295.5000
LSE
08:08:43
309
4293.5000
LSE
08:09:02
104
4293.5000
LSE
08:09:02
353
4293.5000
LSE
08:09:02
416
4293.0000
LSE
08:10:00
372
4292.5000
LSE
08:10:33
432
4291.0000
LSE
08:10:47
329
4291.5000
LSE
08:10:47
38
4291.5000
LSE
08:10:47
137
4293.5000
LSE
08:12:22
270
4293.5000
LSE
08:12:22
33
4293.5000
LSE
08:12:23
356
4293.0000
LSE
08:12:26
398
4293.0000
LSE
08:12:26
50
4292.5000
LSE
08:12:32
108
4292.5000
LSE
08:12:32
250
4292.5000
LSE
08:12:32
386
4292.5000
LSE
08:12:32
232
4289.5000
LSE
08:13:15
175
4289.0000
LSE
08:13:15
175
4292.0000
LSE
08:15:11
243
4292.5000
LSE
08:15:11
15
4292.0000
LSE
08:15:11
401
4292.0000
LSE
08:15:11
418
4292.0000
LSE
08:15:11
68
4293.0000
LSE
08:15:55
390
4293.0000
LSE
08:15:55
542
4293.0000
LSE
08:16:18
226
4293.5000
LSE
08:16:18
132
4293.5000
LSE
08:16:18
401
4293.0000
LSE
08:16:39
18
4293.0000
LSE
08:16:39
359
4292.5000
LSE
08:17:34
22
4290.5000
LSE
08:17:47
75
4290.5000
LSE
08:17:47
107
4290.5000
LSE
08:17:47
169
4290.5000
LSE
08:17:47
429
4291.0000
LSE
08:17:47
448
4291.5000
LSE
08:17:47
354
4289.0000
LSE
08:18:26
435
4287.0000
LSE
08:18:44
157
4287.0000
LSE
08:19:29
200
4287.0000
LSE
08:19:29
390
4288.5000
LSE
08:20:45
6
4293.0000
LSE
08:22:19
111
4291.5000
LSE
08:22:30
200
4291.5000
LSE
08:22:30
200
4291.5000
LSE
08:22:30
65
4291.5000
LSE
08:22:30
426
4292.5000
LSE
08:22:30
379
4292.5000
LSE
08:22:30
2
4291.0000
LSE
08:22:41
430
4291.0000
LSE
08:22:42
414
4290.5000
LSE
08:23:08
175
4290.0000
LSE
08:23:15
200
4290.0000
LSE
08:23:15
41
4290.0000
LSE
08:23:15
266
4287.0000
LSE
08:24:42
114
4287.0000
LSE
08:24:42
66
4288.0000
LSE
08:25:28
132
4288.0000
LSE
08:25:28
209
4288.0000
LSE
08:25:28
401
4288.0000
LSE
08:25:28
386
4288.5000
LSE
08:26:30
26
4288.5000
LSE
08:26:30
389
4288.0000
LSE
08:26:33
390
4286.0000
LSE
08:27:20
349
4286.5000
LSE
08:28:29
351
4286.5000
LSE
08:28:29
427
4285.5000
LSE
08:29:07
319
4285.0000
LSE
08:29:36
66
4285.0000
LSE
08:29:36
358
4285.0000
LSE
08:30:33
373
4287.5000
LSE
08:31:30
424
4287.0000
LSE
08:31:34
5
4285.0000
LSE
08:32:06
382
4285.0000
LSE
08:32:06
252
4283.0000
LSE
08:33:54
120
4283.0000
LSE
08:33:54
422
4282.5000
LSE
08:34:04
414
4281.5000
LSE
08:34:20
410
4281.0000
LSE
08:35:02
408
4280.0000
LSE
08:35:54
4
4279.0000
LSE
08:36:09
20
4279.0000
LSE
08:36:09
119
4279.0000
LSE
08:36:09
87
4279.0000
LSE
08:36:09
50
4279.0000
LSE
08:36:09
370
4279.0000
LSE
08:37:16
140
4280.5000
LSE
08:38:49
100
4280.5000
LSE
08:38:49
34
4280.5000
LSE
08:39:47
65
4280.5000
LSE
08:39:47
193
4280.5000
LSE
08:39:47
542
4280.0000
LSE
08:40:45
66
4280.0000
LSE
08:40:49
280
4280.0000
LSE
08:40:49
379
4279.5000
LSE
08:41:21
511
4279.5000
LSE
08:41:21
159
4278.5000
LSE
08:42:19
261
4278.5000
LSE
08:42:19
378
4274.5000
LSE
08:43:09
64
4273.0000
LSE
08:43:33
28
4273.0000
LSE
08:43:33
281
4273.0000
LSE
08:43:33
50
4276.5000
LSE
08:45:20
132
4276.5000
LSE
08:45:20
156
4276.5000
LSE
08:45:20
50
4276.5000
LSE
08:45:20
381
4276.5000
LSE
08:45:20
414
4272.5000
LSE
08:46:47
199
4272.5000
LSE
08:47:24
186
4272.5000
LSE
08:47:24
349
4271.5000
LSE
08:47:49
66
4271.5000
LSE
08:49:28
280
4271.5000
LSE
08:49:28
52
4271.5000
LSE
08:49:28
435
4271.5000
LSE
08:49:28
358
4270.5000
LSE
08:50:00
96
4270.5000
LSE
08:50:35
195
4270.5000
LSE
08:50:35
125
4270.5000
LSE
08:50:42
298
4272.5000
LSE
08:52:03
397
4274.0000
LSE
08:53:17
171
4274.5000
LSE
08:54:32
66
4274.5000
LSE
08:54:32
189
4274.5000
LSE
08:54:32
372
4274.5000
LSE
08:54:32
1
4274.0000
LSE
08:54:44
394
4276.5000
LSE
08:55:36
123
4276.5000
LSE
08:55:36
130
4276.5000
LSE
08:55:36
153
4276.5000
LSE
08:55:36
370
4275.0000
LSE
08:57:03
395
4275.0000
LSE
08:58:34
50
4274.5000
LSE
08:58:49
50
4274.5000
LSE
08:58:49
66
4274.5000
LSE
08:58:49
50
4274.5000
LSE
08:58:49
197
4274.5000
LSE
08:58:49
387
4274.5000
LSE
08:58:49
57
4272.5000
LSE
08:59:27
270
4272.5000
LSE
08:59:27
44
4272.5000
LSE
08:59:27
13
4272.5000
LSE
08:59:27
160
4273.0000
LSE
09:00:21
97
4273.0000
LSE
09:00:21
160
4273.0000
LSE
09:00:21
2
4273.0000
LSE
09:00:21
375
4271.5000
LSE
09:01:04
180
4271.0000
LSE
09:02:18
361
4271.0000
LSE
09:02:18
42
4270.5000
LSE
09:03:20
354
4270.5000
LSE
09:03:20
130
4271.0000
LSE
09:03:58
50
4271.0000
LSE
09:03:58
205
4271.0000
LSE
09:03:58
417
4271.0000
LSE
09:03:58
404
4269.5000
LSE
09:05:03
250
4269.0000
LSE
09:06:00
401
4269.0000
LSE
09:06:03
21
4269.0000
LSE
09:06:03
156
4269.0000
LSE
09:06:03
373
4268.5000
LSE
09:07:13
358
4268.5000
LSE
09:08:08
423
4270.0000
LSE
09:08:51
120
4269.0000
LSE
09:09:16
302
4269.0000
LSE
09:09:16
418
4269.5000
LSE
09:10:33
364
4270.0000
LSE
09:10:33
400
4266.0000
LSE
09:11:23
367
4264.0000
LSE
09:12:21
391
4262.0000
LSE
09:13:22
7
4260.0000
LSE
09:14:05
426
4261.5000
LSE
09:15:02
382
4261.0000
LSE
09:15:05
350
4257.5000
LSE
09:16:47
77
4257.5000
LSE
09:16:47
378
4258.5000
LSE
09:17:14
364
4259.0000
LSE
09:19:09
418
4259.0000
LSE
09:19:09
400
4260.5000
LSE
09:20:02
427
4260.5000
LSE
09:20:45
373
4261.0000
LSE
09:21:56
37
4261.0000
LSE
09:21:56
391
4261.5000
LSE
09:22:33
353
4265.0000
LSE
09:25:42
382
4265.0000
LSE
09:25:42
186
4264.5000
LSE
09:26:00
66
4264.5000
LSE
09:26:00
50
4264.5000
LSE
09:26:00
50
4264.5000
LSE
09:26:00
33
4264.5000
LSE
09:26:00
387
4264.5000
LSE
09:26:00
2
4264.5000
LSE
09:26:00
416
4264.5000
LSE
09:27:06
64
4265.0000
LSE
09:28:40
302
4265.0000
LSE
09:28:40
50
4265.0000
LSE
09:28:40
426
4265.0000
LSE
09:28:40
435
4266.5000
LSE
09:30:00
16
4265.5000
LSE
09:30:03
291
4265.5000
LSE
09:30:08
64
4265.5000
LSE
09:30:08
368
4267.5000
LSE
09:32:19
73
4267.0000
LSE
09:32:23
319
4267.0000
LSE
09:32:23
349
4266.0000
LSE
09:32:39
50
4265.5000
LSE
09:33:57
170
4265.5000
LSE
09:33:57
50
4265.5000
LSE
09:33:57
50
4265.5000
LSE
09:33:57
66
4265.5000
LSE
09:33:57
417
4265.5000
LSE
09:33:57
430
4265.0000
LSE
09:35:59
91
4265.0000
LSE
09:36:33
343
4265.0000
LSE
09:36:33
311
4266.0000
LSE
09:37:24
54
4266.0000
LSE
09:37:24
170
4265.0000
LSE
09:37:27
193
4265.0000
LSE
09:37:27
200
4264.0000
LSE
09:38:21
422
4265.5000
LSE
09:39:39
416
4264.5000
LSE
09:40:09
384
4267.0000
LSE
09:41:47
16
4266.5000
LSE
09:42:11
173
4266.5000
LSE
09:42:11
199
4266.5000
LSE
09:42:11
30
4266.5000
LSE
09:42:24
104
4266.5000
LSE
09:42:24
71
4266.5000
LSE
09:42:24
125
4266.5000
LSE
09:42:24
43
4266.5000
LSE
09:42:24
43
4265.0000
LSE
09:43:09
384
4265.0000
LSE
09:43:47
43
4265.0000
LSE
09:43:47
399
4267.0000
LSE
09:45:58
80
4266.5000
LSE
09:46:24
302
4266.5000
LSE
09:46:24
407
4266.5000
LSE
09:46:24
406
4267.5000
LSE
09:48:53
417
4267.5000
LSE
09:48:53
459
4269.0000
LSE
09:50:17
434
4268.0000
LSE
09:50:18
390
4267.5000
LSE
09:52:01
423
4267.5000
LSE
09:52:01
397
4266.5000
LSE
09:52:19
16
4267.5000
LSE
09:54:17
50
4267.5000
LSE
09:54:17
50
4267.5000
LSE
09:54:17
302
4267.5000
LSE
09:54:17
378
4267.5000
LSE
09:54:17
371
4267.5000
LSE
09:54:17
375
4267.0000
LSE
09:55:23
10
4267.0000
LSE
09:55:23
431
4267.0000
LSE
09:56:58
404
4267.5000
LSE
09:57:48
381
4267.0000
LSE
09:58:01
400
4265.5000
LSE
09:59:41
425
4265.5000
LSE
09:59:41
427
4265.0000
LSE
10:01:05
91
4265.0000
LSE
10:01:25
282
4265.0000
LSE
10:01:25
427
4264.0000
LSE
10:02:18
435
4265.0000
LSE
10:03:13
118
4267.5000
LSE
10:05:46
366
4267.5000
LSE
10:05:46
30
4269.5000
LSE
10:06:30
14
4269.5000
LSE
10:06:30
331
4269.5000
LSE
10:06:31
10
4269.0000
LSE
10:06:41
417
4269.0000
LSE
10:06:41
235
4267.5000
LSE
10:06:45
434
4265.0000
LSE
10:08:21
394
4263.5000
LSE
10:09:08
76
4270.0000
LSE
10:15:19
190
4270.0000
LSE
10:15:19
65
4270.0000
LSE
10:15:19
637
4270.0000
LSE
10:15:19
77
4271.5000
LSE
10:15:20
45
4271.5000
LSE
10:15:20
43
4271.5000
LSE
10:15:20
75
4271.5000
LSE
10:15:20
225
4271.5000
LSE
10:15:20
12
4271.5000
LSE
10:15:20
2214
4272.0000
LSE
10:15:20
2
4272.0000
LSE
10:15:20
5930
4272.0000
LSE
10:15:20
460
4272.0000
LSE
10:15:20
68
4272.0000
LSE
10:15:20
50
4272.0000
LSE
10:15:21
128
4272.0000
LSE
10:15:21
50
4272.0000
LSE
10:15:21
50
4272.0000
LSE
10:15:21
50
4271.5000
LSE
10:15:21
50
4271.5000
LSE
10:15:21
173
4271.5000
LSE
10:15:21
50
4271.5000
LSE
10:15:21
392
4271.5000
LSE
10:15:21
8186
4271.5000
LSE
10:15:21
411
4273.0000
LSE
10:15:23
230
4273.0000
LSE
10:15:23
667
4273.0000
LSE
10:15:23
175
4273.0000
LSE
10:15:23
3223
4273.0000
LSE
10:15:23
409
4277.0000
LSE
10:15:32
2
4277.0000
LSE
10:15:32
205
4280.0000
LSE
10:15:36
50
4280.0000
LSE
10:15:36
156
4280.0000
LSE
10:15:36
175
4280.5000
LSE
10:15:39
50
4280.5000
LSE
10:15:40
46
4280.5000
LSE
10:15:40
353
4280.5000
LSE
10:15:40
460
4280.5000
LSE
10:15:40
50
4280.5000
LSE
10:15:40
175
4280.5000
LSE
10:15:40
50
4280.5000
LSE
10:15:40
50
4280.5000
LSE
10:15:40
430
4280.0000
LSE
10:15:43
191
4280.0000
LSE
10:15:43
406
4280.0000
LSE
10:15:43
432
4280.0000
LSE
10:15:43
341
4280.0000
LSE
10:15:43
190
4280.5000
LSE
10:15:43
50
4280.0000
LSE
10:15:43
361
4280.5000
LSE
10:15:43
60
4280.5000
LSE
10:15:43
50
4280.5000
LSE
10:15:43
175
4280.5000
LSE
10:15:43
431
4278.0000
LSE
10:15:46
23
4279.0000
LSE
10:15:46
197
4279.0000
LSE
10:15:46
50
4279.0000
LSE
10:15:46
136
4279.0000
LSE
10:15:46
175
4278.5000
LSE
10:15:46
27
4279.0000
LSE
10:15:46
23
4279.0000
LSE
10:15:46
175
4279.0000
LSE
10:15:46
98
4279.5000
LSE
10:15:46
178
4279.5000
LSE
10:15:46
139
4279.5000
LSE
10:15:46
357
4279.5000
LSE
10:15:46
235
4275.0000
LSE
10:17:12
169
4275.0000
LSE
10:17:12
267
4272.0000
LSE
10:18:02
83
4272.0000
LSE
10:18:02
128
4272.5000
LSE
10:19:11
294
4272.5000
LSE
10:19:11
2
4272.5000
LSE
10:19:11
361
4271.5000
LSE
10:20:04
388
4271.0000
LSE
10:20:12
427
4272.5000
LSE
10:21:41
374
4273.0000
LSE
10:22:26
127
4273.0000
LSE
10:24:13
302
4273.0000
LSE
10:24:13
353
4273.0000
LSE
10:24:13
17
4273.0000
LSE
10:24:13
386
4272.0000
LSE
10:25:34
412
4272.5000
LSE
10:26:33
379
4272.5000
LSE
10:26:33
69
4272.5000
LSE
10:27:03
290
4272.5000
LSE
10:27:10
433
4273.0000
LSE
10:29:49
88
4272.0000
LSE
10:29:50
335
4272.0000
LSE
10:29:50
41
4272.0000
LSE
10:30:27
351
4272.0000
LSE
10:30:37
50
4270.0000
LSE
10:31:39
50
4270.0000
LSE
10:31:39
175
4270.0000
LSE
10:31:39
50
4270.0000
LSE
10:31:39
50
4270.0000
LSE
10:31:39
41
4270.0000
LSE
10:31:39
361
4270.0000
LSE
10:31:39
349
4268.5000
LSE
10:32:10
39
4268.5000
LSE
10:32:10
2
4268.5000
LSE
10:32:10
351
4269.0000
LSE
10:35:01
365
4270.0000
LSE
10:35:34
385
4271.0000
LSE
10:36:34
377
4272.0000
LSE
10:37:23
403
4272.0000
LSE
10:37:41
422
4271.0000
LSE
10:38:38
399
4271.0000
LSE
10:38:38
381
4272.0000
LSE
10:40:34
50
4272.0000
LSE
10:42:00
175
4272.0000
LSE
10:42:00
50
4272.0000
LSE
10:42:00
50
4272.0000
LSE
10:42:00
36
4272.0000
LSE
10:42:00
395
4272.0000
LSE
10:42:00
60
4271.5000
LSE
10:43:55
175
4271.5000
LSE
10:43:55
116
4272.0000
LSE
10:43:55
262
4272.0000
LSE
10:43:55
84
4271.5000
LSE
10:44:10
46
4271.5000
LSE
10:44:10
50
4268.0000
LSE
10:44:57
50
4268.0000
LSE
10:44:57
175
4268.0000
LSE
10:44:57
122
4268.0000
LSE
10:44:57
362
4265.0000
LSE
10:46:01
207
4266.5000
LSE
10:47:21
50
4266.5000
LSE
10:47:21
130
4266.5000
LSE
10:47:21
402
4266.5000
LSE
10:47:21
107
4264.5000
LSE
10:49:02
68
4264.5000
LSE
10:49:02
147
4264.0000
LSE
10:50:03
175
4264.0000
LSE
10:50:03
50
4264.0000
LSE
10:50:03
50
4264.0000
LSE
10:50:03
23
4264.5000
LSE
10:50:03
204
4264.5000
LSE
10:50:03
355
4264.5000
LSE
10:50:03
20
4264.5000
LSE
10:50:03
172
4264.5000
LSE
10:50:03
149
4264.5000
LSE
10:50:03
434
4269.5000
LSE
10:51:38
383
4269.0000
LSE
10:51:40
429
4269.0000
LSE
10:51:40
94
4267.5000
LSE
10:51:57
230
4267.5000
LSE
10:51:57
50
4267.5000
LSE
10:51:57
50
4267.5000
LSE
10:51:57
200
4267.5000
LSE
10:53:07
110
4267.5000
LSE
10:53:07
229
4268.0000
LSE
10:53:07
152
4268.0000
LSE
10:53:07
119
4267.5000
LSE
10:53:07
419
4268.0000
LSE
10:53:07
372
4268.0000
LSE
10:53:54
369
4268.0000
LSE
10:54:22
65
4271.0000
LSE
10:55:50
175
4271.0000
LSE
10:55:50
302
4271.0000
LSE
10:55:50
485
4270.5000
LSE
10:55:50
416
4270.0000
LSE
10:56:02
358
4270.0000
LSE
10:56:02
352
4269.5000
LSE
10:56:44
376
4269.5000
LSE
10:56:44
391
4269.0000
LSE
10:57:10
373
4267.5000
LSE
10:57:29
373
4268.5000
LSE
10:58:40
376
4269.0000
LSE
10:59:04
387
4269.0000
LSE
10:59:04
410
4268.0000
LSE
10:59:18
364
4268.5000
LSE
10:59:57
395
4268.5000
LSE
10:59:57
67
4262.5000
LSE
11:00:47
50
4262.5000
LSE
11:00:47
175
4262.5000
LSE
11:00:47
74
4262.5000
LSE
11:00:47
41
4263.0000
LSE
11:02:33
255
4263.0000
LSE
11:02:33
96
4263.0000
LSE
11:02:33
321
4266.5000
LSE
11:04:37
33
4266.5000
LSE
11:04:37
401
4266.5000
LSE
11:04:37
424
4266.0000
LSE
11:04:51
383
4265.5000
LSE
11:06:22
34
4264.5000
LSE
11:07:14
50
4264.5000
LSE
11:07:14
230
4264.5000
LSE
11:07:14
50
4264.5000
LSE
11:07:14
400
4264.5000
LSE
11:07:14
42
4265.0000
LSE
11:09:03
233
4265.0000
LSE
11:09:03
126
4265.0000
LSE
11:09:03
361
4263.5000
LSE
11:09:48
405
4263.0000
LSE
11:11:41
357
4263.0000
LSE
11:11:41
64
4262.0000
LSE
11:12:14
249
4262.0000
LSE
11:12:14
114
4262.0000
LSE
11:12:14
300
4265.5000
LSE
11:15:53
213
4265.5000
LSE
11:15:53
571
4265.5000
LSE
11:17:48
47
4265.5000
LSE
11:17:48
400
4265.0000
LSE
11:18:08
408
4265.0000
LSE
11:18:08
87
4264.5000
LSE
11:18:57
50
4264.5000
LSE
11:18:57
286
4265.0000
LSE
11:18:57
50
4264.5000
LSE
11:18:57
50
4264.5000
LSE
11:18:57
112
4264.5000
LSE
11:18:57
175
4264.5000
LSE
11:18:57
304
4265.0000
LSE
11:20:23
121
4265.0000
LSE
11:20:23
6
4265.0000
LSE
11:20:23
97
4262.5000
LSE
11:22:04
66
4262.5000
LSE
11:22:04
28
4262.5000
LSE
11:22:04
178
4262.5000
LSE
11:22:04
50
4262.5000
LSE
11:22:59
413
4262.0000
LSE
11:23:03
172
4265.0000
LSE
11:27:51
280
4265.0000
LSE
11:27:51
176
4265.0000
LSE
11:27:51
50
4265.0000
LSE
11:27:51
298
4265.0000
LSE
11:27:51
242
4265.0000
LSE
11:27:51
178
4265.0000
LSE
11:27:51
78
4265.0000
LSE
11:27:51
374
4264.0000
LSE
11:28:28
349
4264.0000
LSE
11:30:02
232
4264.0000
LSE
11:30:02
194
4264.0000
LSE
11:30:02
302
4264.5000
LSE
11:32:31
57
4264.5000
LSE
11:32:31
418
4264.5000
LSE
11:32:31
39
4266.5000
LSE
11:35:13
57
4266.5000
LSE
11:35:13
302
4266.5000
LSE
11:35:13
351
4266.5000
LSE
11:35:13
432
4266.5000
LSE
11:35:13
401
4265.0000
LSE
11:36:38
348
4263.0000
LSE
11:38:48
82
4263.0000
LSE
11:38:48
82
4262.5000
LSE
11:39:41
50
4262.5000
LSE
11:39:41
175
4262.5000
LSE
11:39:41
50
4262.5000
LSE
11:39:41
394
4262.5000
LSE
11:39:41
349
4262.0000
LSE
11:41:17
355
4261.0000
LSE
11:41:40
324
4259.5000
LSE
11:42:40
75
4259.5000
LSE
11:43:02
325
4259.0000
LSE
11:44:22
355
4259.5000
LSE
11:44:22
77
4259.0000
LSE
11:44:23
157
4259.0000
LSE
11:46:23
223
4259.0000
LSE
11:46:23
272
4260.5000
LSE
11:48:49
354
4260.5000
LSE
11:48:49
94
4260.5000
LSE
11:48:49
30
4260.5000
LSE
11:48:49
176
4260.0000
LSE
11:49:16
10
4260.0000
LSE
11:49:16
210
4260.0000
LSE
11:49:16
50
4260.0000
LSE
11:50:42
50
4260.0000
LSE
11:50:42
50
4260.0000
LSE
11:50:42
382
4260.0000
LSE
11:50:42
57
4259.0000
LSE
11:52:04
269
4259.0000
LSE
11:52:32
44
4259.0000
LSE
11:52:32
57
4259.0000
LSE
11:52:32
27
4262.5000
LSE
11:55:40
100
4262.5000
LSE
11:55:40
376
4263.5000
LSE
11:55:40
494
4263.5000
LSE
11:55:40
357
4262.5000
LSE
11:56:09
175
4262.0000
LSE
11:56:30
49
4262.0000
LSE
11:56:30
187
4262.0000
LSE
11:56:30
415
4262.0000
LSE
11:56:30
425
4261.5000
LSE
11:58:07
50
4264.5000
LSE
12:02:03
50
4264.5000
LSE
12:02:03
50
4264.5000
LSE
12:02:03
175
4264.5000
LSE
12:02:03
49
4266.0000
LSE
12:03:03
500
4267.0000
LSE
12:03:31
175
4267.0000
LSE
12:03:31
354
4266.5000
LSE
12:03:54
534
4266.5000
LSE
12:03:54
114
4266.5000
LSE
12:03:58
302
4266.5000
LSE
12:03:58
359
4267.5000
LSE
12:05:13
359
4267.5000
LSE
12:05:13
143
4267.0000
LSE
12:05:41
175
4267.0000
LSE
12:05:41
50
4267.0000
LSE
12:05:41
412
4267.0000
LSE
12:05:41
513
4269.0000
LSE
12:09:01
103
4269.0000
LSE
12:11:34
12
4269.0000
LSE
12:11:34
42
4269.0000
LSE
12:11:34
112
4269.0000
LSE
12:11:34
27
4269.0000
LSE
12:11:34
76
4269.0000
LSE
12:11:34
415
4269.5000
LSE
12:11:34
476
4269.5000
LSE
12:11:34
367
4268.5000
LSE
12:11:57
278
4270.5000
LSE
12:13:17
155
4270.5000
LSE
12:13:17
203
4270.5000
LSE
12:14:07
60
4270.5000
LSE
12:14:07
127
4270.5000
LSE
12:14:07
2
4270.5000
LSE
12:14:07
394
4271.0000
LSE
12:15:16
388
4270.0000
LSE
12:15:40
229
4269.5000
LSE
12:20:44
60
4269.5000
LSE
12:20:44
270
4269.5000
LSE
12:21:34
25
4269.5000
LSE
12:21:34
430
4269.5000
LSE
12:21:44
403
4269.5000
LSE
12:21:44
532
4272.0000
LSE
12:24:31
422
4271.5000
LSE
12:24:40
441
4271.5000
LSE
12:25:44
2
4271.5000
LSE
12:25:44
399
4271.0000
LSE
12:25:54
393
4272.0000
LSE
12:29:23
361
4272.0000
LSE
12:29:23
458
4271.0000
LSE
12:29:26
191
4271.0000
LSE
12:31:34
231
4271.0000
LSE
12:31:34
369
4271.0000
LSE
12:32:07
384
4270.5000
LSE
12:32:18
421
4267.5000
LSE
12:32:56
95
4271.5000
LSE
12:37:56
250
4271.5000
LSE
12:37:56
50
4271.5000
LSE
12:37:56
50
4271.5000
LSE
12:37:56
61
4271.5000
LSE
12:37:56
379
4271.5000
LSE
12:37:56
501
4271.5000
LSE
12:37:56
413
4271.0000
LSE
12:38:10
290
4269.5000
LSE
12:41:10
66
4269.5000
LSE
12:41:10
2
4269.5000
LSE
12:41:10
53
4269.5000
LSE
12:41:24
33
4269.5000
LSE
12:41:24
21
4269.5000
LSE
12:41:24
17
4269.5000
LSE
12:41:24
41
4269.5000
LSE
12:41:40
250
4269.5000
LSE
12:41:41
14
4269.0000
LSE
12:42:25
350
4269.0000
LSE
12:42:25
63
4269.0000
LSE
12:42:25
26
4270.0000
LSE
12:43:54
38
4271.5000
LSE
12:44:27
308
4271.5000
LSE
12:44:28
371
4271.5000
LSE
12:45:15
67
4271.5000
LSE
12:45:15
380
4271.0000
LSE
12:46:04
273
4270.5000
LSE
12:47:22
69
4270.5000
LSE
12:47:22
6
4270.5000
LSE
12:47:22
336
4274.0000
LSE
12:49:10
39
4274.0000
LSE
12:49:10
175
4275.5000
LSE
12:51:13
78
4275.5000
LSE
12:51:13
210
4275.5000
LSE
12:51:13
238
4275.5000
LSE
12:51:13
100
4275.5000
LSE
12:51:13
216
4275.5000
LSE
12:51:13
56
4275.5000
LSE
12:51:13
18
4275.5000
LSE
12:51:13
143
4275.5000
LSE
12:51:13
220
4275.0000
LSE
12:51:39
45
4275.0000
LSE
12:51:39
54
4275.0000
LSE
12:51:39
54
4275.0000
LSE
12:51:39
284
4274.0000
LSE
12:51:48
87
4274.0000
LSE
12:51:50
349
4274.0000
LSE
12:53:24
29
4272.5000
LSE
12:54:16
379
4272.5000
LSE
12:54:16
16
4273.5000
LSE
12:56:50
24
4273.5000
LSE
12:56:50
2
4273.5000
LSE
12:56:50
57
4273.5000
LSE
12:56:50
59
4273.5000
LSE
12:56:50
154
4273.5000
LSE
12:56:50
122
4273.5000
LSE
12:56:50
75
4273.5000
LSE
12:56:51
23
4273.5000
LSE
12:56:54
4
4273.5000
LSE
12:56:57
416
4275.0000
LSE
12:58:35
113
4275.5000
LSE
12:59:23
255
4275.5000
LSE
12:59:23
142
4275.5000
LSE
12:59:23
57
4275.5000
LSE
12:59:23
102
4275.5000
LSE
12:59:23
73
4275.5000
LSE
12:59:23
94
4275.0000
LSE
12:59:28
219
4275.0000
LSE
12:59:34
72
4275.0000
LSE
12:59:34
95
4273.0000
LSE
13:01:12
183
4273.0000
LSE
13:01:14
58
4273.0000
LSE
13:01:16
12
4273.0000
LSE
13:01:19
2
4273.0000
LSE
13:01:22
61
4273.0000
LSE
13:01:23
2
4273.0000
LSE
13:01:23
30
4272.5000
LSE
13:01:25
8
4272.5000
LSE
13:01:28
2
4272.5000
LSE
13:01:31
405
4274.5000
LSE
13:03:48
73
4274.0000
LSE
13:04:07
325
4274.0000
LSE
13:04:07
57
4273.5000
LSE
13:04:08
71
4273.5000
LSE
13:04:09
13
4273.5000
LSE
13:04:09
86
4273.5000
LSE
13:04:09
50
4273.5000
LSE
13:04:09
71
4273.5000
LSE
13:04:11
15
4273.5000
LSE
13:04:14
2
4273.5000
LSE
13:04:17
10
4273.5000
LSE
13:04:20
3
4273.5000
LSE
13:04:21
21
4273.5000
LSE
13:04:27
8
4272.0000
LSE
13:06:35
373
4273.5000
LSE
13:08:16
446
4273.5000
LSE
13:08:16
144
4272.5000
LSE
13:08:21
35
4272.5000
LSE
13:08:24
147
4272.5000
LSE
13:08:26
109
4272.5000
LSE
13:08:26
57
4272.5000
LSE
13:08:26
7
4272.0000
LSE
13:08:27
124
4272.0000
LSE
13:08:30
25
4272.0000
LSE
13:08:33
5
4272.0000
LSE
13:08:36
99
4272.0000
LSE
13:09:01
59
4272.0000
LSE
13:09:01
31
4272.0000
LSE
13:09:01
11
4271.0000
LSE
13:09:05
2
4271.0000
LSE
13:09:08
22
4271.0000
LSE
13:09:12
5
4271.0000
LSE
13:09:15
378
4271.5000
LSE
13:09:55
410
4271.5000
LSE
13:10:30
432
4270.5000
LSE
13:11:18
154
4271.5000
LSE
13:15:55
280
4271.5000
LSE
13:15:55
397
4271.5000
LSE
13:15:55
24
4272.0000
LSE
13:16:41
5
4272.0000
LSE
13:16:44
97
4272.0000
LSE
13:17:00
215
4272.0000
LSE
13:17:00
222
4272.0000
LSE
13:17:00
165
4276.0000
LSE
13:18:39
32
4276.0000
LSE
13:18:39
354
4276.0000
LSE
13:18:39
4
4276.0000
LSE
13:18:42
54
4276.0000
LSE
13:18:42
144
4276.0000
LSE
13:18:42
44
4276.0000
LSE
13:18:42
343
4276.0000
LSE
13:18:42
60
4276.0000
LSE
13:18:42
39
4275.5000
LSE
13:18:46
15
4275.5000
LSE
13:18:46
308
4275.5000
LSE
13:18:46
7
4275.5000
LSE
13:18:46
305
4275.0000
LSE
13:18:49
19
4275.0000
LSE
13:20:01
4
4275.0000
LSE
13:20:04
378
4275.0000
LSE
13:20:13
24
4275.0000
LSE
13:20:13
125
4273.5000
LSE
13:21:02
290
4273.5000
LSE
13:21:02
239
4273.5000
LSE
13:22:37
193
4273.5000
LSE
13:22:37
170
4274.0000
LSE
13:25:10
123
4274.0000
LSE
13:25:10
78
4274.0000
LSE
13:25:14
110
4274.0000
LSE
13:25:26
123
4274.0000
LSE
13:25:26
32
4274.0000
LSE
13:25:26
13
4274.0000
LSE
13:25:26
149
4274.0000
LSE
13:25:35
52
4274.0000
LSE
13:25:35
384
4273.0000
LSE
13:26:53
368
4273.0000
LSE
13:26:53
380
4272.0000
LSE
13:27:15
11
4272.0000
LSE
13:27:15
279
4271.0000
LSE
13:29:05
9
4271.0000
LSE
13:29:05
100
4271.0000
LSE
13:29:05
395
4272.0000
LSE
13:30:39
375
4271.0000
LSE
13:30:58
2
4271.0000
LSE
13:30:58
111
4272.0000
LSE
13:33:05
110
4272.0000
LSE
13:33:05
125
4272.0000
LSE
13:33:05
54
4272.0000
LSE
13:33:05
418
4272.0000
LSE
13:33:05
114
4271.5000
LSE
13:34:28
305
4271.5000
LSE
13:34:28
5
4271.5000
LSE
13:34:28
525
4271.0000
LSE
13:34:59
377
4271.5000
LSE
13:36:27
483
4270.5000
LSE
13:36:38
141
4273.5000
LSE
13:41:07
372
4273.5000
LSE
13:41:07
611
4273.5000
LSE
13:41:07
280
4273.5000
LSE
13:41:07
612
4273.5000
LSE
13:41:58
294
4273.0000
LSE
13:42:11
210
4273.0000
LSE
13:42:11
214
4272.5000
LSE
13:42:32
137
4272.5000
LSE
13:42:32
36
4273.0000
LSE
13:44:56
526
4273.0000
LSE
13:44:56
433
4272.5000
LSE
13:45:17
411
4272.5000
LSE
13:45:17
422
4274.5000
LSE
13:46:37
202
4274.0000
LSE
13:46:47
204
4274.0000
LSE
13:46:47
296
4275.5000
LSE
13:50:42
28
4275.5000
LSE
13:50:42
399
4275.5000
LSE
13:50:42
228
4275.5000
LSE
13:50:42
358
4275.5000
LSE
13:50:42
406
4276.0000
LSE
13:51:41
384
4275.5000
LSE
13:51:45
69
4275.5000
LSE
13:51:45
162
4275.0000
LSE
13:51:47
228
4275.0000
LSE
13:51:47
36
4275.0000
LSE
13:52:02
381
4277.0000
LSE
13:53:42
86
4278.0000
LSE
13:55:01
426
4281.0000
LSE
13:55:37
418
4280.5000
LSE
13:55:51
405
4280.5000
LSE
13:55:51
390
4280.0000
LSE
13:56:26
175
4282.5000
LSE
13:58:07
50
4282.5000
LSE
13:58:07
165
4282.5000
LSE
13:58:07
408
4283.0000
LSE
13:58:07
350
4286.0000
LSE
14:00:17
415
4285.5000
LSE
14:00:55
99
4285.5000
LSE
14:00:55
286
4285.5000
LSE
14:00:55
370
4285.0000
LSE
14:01:12
54
4285.0000
LSE
14:01:12
422
4285.0000
LSE
14:02:32
217
4284.5000
LSE
14:02:34
33
4284.5000
LSE
14:02:34
121
4284.5000
LSE
14:02:34
369
4283.0000
LSE
14:02:51
10
4283.0000
LSE
14:05:24
555
4283.0000
LSE
14:05:24
379
4283.0000
LSE
14:05:24
420
4282.5000
LSE
14:05:50
424
4281.5000
LSE
14:06:48
78
4281.5000
LSE
14:07:19
79
4281.5000
LSE
14:07:19
83
4281.5000
LSE
14:07:19
136
4281.5000
LSE
14:07:19
312
4281.0000
LSE
14:07:21
38
4281.0000
LSE
14:07:21
260
4279.5000
LSE
14:08:01
367
4279.0000
LSE
14:09:18
244
4279.0000
LSE
14:09:18
164
4279.0000
LSE
14:09:18
71
4278.5000
LSE
14:09:19
353
4278.5000
LSE
14:09:20
394
4280.5000
LSE
14:11:44
424
4280.0000
LSE
14:11:55
377
4279.0000
LSE
14:12:11
356
4279.5000
LSE
14:13:50
186
4279.0000
LSE
14:13:51
243
4279.0000
LSE
14:13:51
349
4280.0000
LSE
14:16:08
374
4280.0000
LSE
14:16:08
113
4279.5000
LSE
14:16:30
78
4279.5000
LSE
14:17:25
42
4279.5000
LSE
14:17:25
170
4279.5000
LSE
14:17:25
371
4279.0000
LSE
14:18:24
354
4277.5000
LSE
14:18:53
37
4278.0000
LSE
14:18:53
35
4278.0000
LSE
14:18:53
248
4278.0000
LSE
14:18:53
109
4278.0000
LSE
14:18:53
376
4278.5000
LSE
14:20:27
401
4278.5000
LSE
14:20:27
45
4279.0000
LSE
14:21:42
522
4278.5000
LSE
14:22:04
35
4278.0000
LSE
14:22:31
333
4278.0000
LSE
14:22:33
359
4280.5000
LSE
14:25:24
750
4280.5000
LSE
14:25:24
396
4280.0000
LSE
14:25:33
362
4279.5000
LSE
14:26:27
67
4279.5000
LSE
14:26:27
531
4281.5000
LSE
14:28:49
210
4281.5000
LSE
14:29:01
175
4281.5000
LSE
14:29:01
50
4281.5000
LSE
14:29:01
591
4281.5000
LSE
14:29:01
64
4281.5000
LSE
14:29:01
123
4281.5000
LSE
14:29:01
405
4282.0000
LSE
14:29:31
1
4281.5000
LSE
14:29:32
358
4281.5000
LSE
14:29:32
349
4281.5000
LSE
14:29:32
390
4280.0000
LSE
14:29:59
2
4284.0000
LSE
14:31:35
104
4285.0000
LSE
14:31:48
236
4285.5000
LSE
14:31:56
400
4285.5000
LSE
14:31:56
387
4285.0000
LSE
14:31:59
268
4285.0000
LSE
14:31:59
422
4285.0000
LSE
14:31:59
362
4285.0000
LSE
14:31:59
124
4291.0000
LSE
14:32:36
300
4291.5000
LSE
14:32:41
286
4291.0000
LSE
14:32:46
351
4291.0000
LSE
14:32:46
381
4291.0000
LSE
14:32:46
240
4289.5000
LSE
14:32:59
175
4289.5000
LSE
14:32:59
382
4289.5000
LSE
14:32:59
444
4290.5000
LSE
14:32:59
304
4292.0000
LSE
14:33:30
69
4292.0000
LSE
14:33:30
383
4291.0000
LSE
14:33:39
20
4289.5000
LSE
14:33:54
347
4289.5000
LSE
14:33:54
360
4289.5000
LSE
14:33:54
402
4290.0000
LSE
14:34:29
363
4289.5000
LSE
14:34:31
398
4288.0000
LSE
14:34:59
141
4289.0000
LSE
14:35:18
242
4289.0000
LSE
14:35:18
419
4288.5000
LSE
14:36:36
381
4288.5000
LSE
14:36:36
389
4288.5000
LSE
14:36:36
375
4287.5000
LSE
14:36:37
1
4286.5000
LSE
14:36:41
261
4286.5000
LSE
14:36:41
104
4286.5000
LSE
14:36:41
68
4286.5000
LSE
14:36:41
159
4283.0000
LSE
14:37:33
216
4283.0000
LSE
14:37:33
423
4282.5000
LSE
14:37:46
414
4284.0000
LSE
14:38:20
124
4282.0000
LSE
14:38:40
234
4282.0000
LSE
14:38:40
434
4282.5000
LSE
14:38:40
80
4283.5000
LSE
14:39:22
291
4283.5000
LSE
14:39:22
377
4284.0000
LSE
14:39:41
400
4283.0000
LSE
14:40:41
35
4283.0000
LSE
14:40:41
429
4281.5000
LSE
14:40:42
77
4282.0000
LSE
14:40:42
99
4282.0000
LSE
14:40:42
209
4282.0000
LSE
14:40:42
50
4278.5000
LSE
14:41:05
39
4278.5000
LSE
14:41:05
50
4278.5000
LSE
14:41:05
104
4278.5000
LSE
14:41:05
66
4278.5000
LSE
14:41:05
50
4278.5000
LSE
14:41:05
364
4279.5000
LSE
14:41:05
295
4278.5000
LSE
14:41:51
79
4278.5000
LSE
14:41:51
2
4278.5000
LSE
14:41:51
50
4278.0000
LSE
14:42:44
65
4278.0000
LSE
14:42:44
197
4278.0000
LSE
14:42:44
50
4278.0000
LSE
14:42:44
107
4278.0000
LSE
14:42:44
263
4278.0000
LSE
14:42:44
25
4278.0000
LSE
14:42:44
646
4280.5000
LSE
14:44:23
435
4280.5000
LSE
14:44:23
100
4280.0000
LSE
14:44:24
307
4280.0000
LSE
14:44:24
373
4282.5000
LSE
14:44:59
137
4282.5000
LSE
14:45:44
184
4282.5000
LSE
14:45:51
2
4282.5000
LSE
14:45:51
184
4282.5000
LSE
14:45:51
146
4282.5000
LSE
14:45:51
89
4282.5000
LSE
14:45:51
434
4282.5000
LSE
14:45:59
410
4281.5000
LSE
14:46:08
388
4278.5000
LSE
14:47:00
383
4278.5000
LSE
14:47:25
394
4278.5000
LSE
14:47:25
308
4281.0000
LSE
14:48:09
57
4281.0000
LSE
14:48:09
118
4280.0000
LSE
14:48:31
104
4280.0000
LSE
14:48:31
170
4280.0000
LSE
14:48:31
434
4281.0000
LSE
14:49:44
431
4281.0000
LSE
14:49:59
355
4281.5000
LSE
14:49:59
433
4281.5000
LSE
14:49:59
95
4279.5000
LSE
14:50:13
33
4279.5000
LSE
14:50:13
2
4279.5000
LSE
14:50:13
248
4279.5000
LSE
14:50:13
367
4279.5000
LSE
14:50:59
415
4279.0000
LSE
14:51:59
380
4280.5000
LSE
14:51:59
2
4280.5000
LSE
14:51:59
419
4280.5000
LSE
14:51:59
434
4283.0000
LSE
14:52:59
222
4281.5000
LSE
14:53:02
150
4281.5000
LSE
14:53:02
372
4283.0000
LSE
14:53:55
273
4282.5000
LSE
14:53:56
148
4282.5000
LSE
14:53:56
301
4279.5000
LSE
14:54:53
86
4279.5000
LSE
14:54:53
366
4279.5000
LSE
14:54:53
2
4278.5000
LSE
14:55:31
379
4278.5000
LSE
14:55:59
393
4278.5000
LSE
14:55:59
395
4279.0000
LSE
14:55:59
351
4280.0000
LSE
14:56:40
75
4279.5000
LSE
14:56:46
320
4279.5000
LSE
14:56:46
405
4282.0000
LSE
14:57:34
392
4281.5000
LSE
14:57:59
381
4282.0000
LSE
14:58:26
394
4281.5000
LSE
14:58:27
426
4281.0000
LSE
14:58:59
421
4281.0000
LSE
14:58:59
427
4283.0000
LSE
14:59:59
126
4279.5000
LSE
15:00:18
304
4279.5000
LSE
15:00:18
56
4278.5000
LSE
15:01:06
272
4278.5000
LSE
15:01:06
85
4278.5000
LSE
15:01:06
428
4278.0000
LSE
15:01:07
413
4276.5000
LSE
15:01:59
359
4276.5000
LSE
15:01:59
361
4272.5000
LSE
15:02:31
164
4272.5000
LSE
15:02:59
102
4272.5000
LSE
15:02:59
48
4272.5000
LSE
15:02:59
53
4272.5000
LSE
15:02:59
426
4271.5000
LSE
15:03:15
455
4275.5000
LSE
15:05:08
363
4275.5000
LSE
15:05:08
490
4276.0000
LSE
15:05:08
78
4276.0000
LSE
15:05:08
2
4274.5000
LSE
15:05:14
772
4278.0000
LSE
15:07:00
159
4277.0000
LSE
15:07:01
270
4277.0000
LSE
15:07:01
84
4277.0000
LSE
15:07:01
100
4277.0000
LSE
15:07:01
107
4277.0000
LSE
15:07:01
117
4277.0000
LSE
15:07:01
115
4277.0000
LSE
15:07:01
413
4276.0000
LSE
15:07:32
419
4278.0000
LSE
15:08:18
240
4278.0000
LSE
15:08:18
174
4278.0000
LSE
15:08:18
227
4276.0000
LSE
15:08:39
167
4276.0000
LSE
15:08:39
357
4278.0000
LSE
15:09:20
358
4276.5000
LSE
15:09:36
421
4275.5000
LSE
15:10:01
154
4279.5000
LSE
15:11:52
308
4279.5000
LSE
15:11:52
63
4279.0000
LSE
15:12:04
232
4279.0000
LSE
15:12:04
435
4279.0000
LSE
15:12:04
61
4279.0000
LSE
15:12:04
75
4278.5000
LSE
15:12:22
25
4278.5000
LSE
15:12:30
68
4278.5000
LSE
15:12:31
50
4278.5000
LSE
15:12:31
301
4278.5000
LSE
15:12:31
307
4278.5000
LSE
15:12:31
344
4275.5000
LSE
15:12:56
15
4275.5000
LSE
15:12:56
350
4275.5000
LSE
15:13:30
426
4275.0000
LSE
15:14:29
380
4275.0000
LSE
15:14:29
64
4281.0000
LSE
15:15:50
327
4281.0000
LSE
15:15:50
299
4280.5000
LSE
15:15:51
50
4280.5000
LSE
15:15:51
378
4280.5000
LSE
15:15:51
242
4279.5000
LSE
15:16:03
179
4279.5000
LSE
15:16:03
212
4280.0000
LSE
15:16:56
175
4280.0000
LSE
15:16:56
435
4279.5000
LSE
15:17:07
164
4281.5000
LSE
15:18:17
50
4281.5000
LSE
15:18:17
195
4281.5000
LSE
15:18:17
414
4281.5000
LSE
15:18:17
384
4281.5000
LSE
15:18:17
389
4283.5000
LSE
15:19:36
385
4283.0000
LSE
15:19:37
415
4282.0000
LSE
15:19:47
128
4280.5000
LSE
15:20:03
362
4280.0000
LSE
15:20:30
175
4280.0000
LSE
15:21:10
207
4280.0000
LSE
15:21:10
9
4280.0000
LSE
15:21:10
434
4280.0000
LSE
15:21:10
171
4279.0000
LSE
15:21:24
25
4279.0000
LSE
15:21:24
45
4279.0000
LSE
15:21:24
71
4279.0000
LSE
15:21:24
48
4279.0000
LSE
15:21:32
23
4279.0000
LSE
15:21:40
365
4278.0000
LSE
15:21:53
383
4278.0000
LSE
15:22:40
429
4277.5000
LSE
15:22:46
363
4275.0000
LSE
15:23:35
378
4273.5000
LSE
15:24:00
377
4273.5000
LSE
15:24:00
175
4272.5000
LSE
15:24:31
349
4272.5000
LSE
15:24:31
201
4272.5000
LSE
15:24:32
264
4274.0000
LSE
15:25:44
108
4274.5000
LSE
15:26:27
301
4274.5000
LSE
15:26:27
364
4274.5000
LSE
15:26:27
381
4273.5000
LSE
15:26:43
404
4272.5000
LSE
15:27:11
257
4272.0000
LSE
15:27:28
74
4272.0000
LSE
15:27:28
74
4272.0000
LSE
15:27:28
361
4272.0000
LSE
15:28:54
478
4271.5000
LSE
15:29:20
45
4271.0000
LSE
15:29:30
362
4271.0000
LSE
15:29:30
392
4270.5000
LSE
15:29:44
386
4270.0000
LSE
15:30:37
415
4270.5000
LSE
15:30:37
406
4270.5000
LSE
15:30:37
219
4269.0000
LSE
15:31:19
188
4269.0000
LSE
15:31:19
367
4268.5000
LSE
15:32:09
427
4269.0000
LSE
15:33:06
417
4269.0000
LSE
15:33:06
120
4269.5000
LSE
15:33:06
250
4269.5000
LSE
15:33:06
337
4269.5000
LSE
15:33:06
35
4269.5000
LSE
15:33:06
410
4271.5000
LSE
15:34:54
200
4271.5000
LSE
15:34:54
184
4271.5000
LSE
15:34:54
381
4271.0000
LSE
15:35:08
409
4270.5000
LSE
15:35:09
349
4269.5000
LSE
15:35:32
404
4268.5000
LSE
15:36:21
429
4268.0000
LSE
15:36:22
386
4267.0000
LSE
15:36:44
356
4267.0000
LSE
15:37:16
409
4270.0000
LSE
15:38:04
355
4271.0000
LSE
15:38:30
392
4271.5000
LSE
15:39:05
429
4271.0000
LSE
15:39:11
420
4273.5000
LSE
15:40:14
33
4274.0000
LSE
15:40:14
342
4274.0000
LSE
15:40:14
385
4274.0000
LSE
15:40:14
15
4274.0000
LSE
15:40:14
181
4272.0000
LSE
15:40:38
60
4272.0000
LSE
15:40:41
185
4272.0000
LSE
15:40:55
372
4273.0000
LSE
15:41:45
353
4272.5000
LSE
15:42:08
7
4272.5000
LSE
15:42:08
389
4271.5000
LSE
15:42:38
412
4270.5000
LSE
15:43:09
391
4270.5000
LSE
15:43:09
70
4272.5000
LSE
15:43:57
352
4272.5000
LSE
15:43:57
401
4273.0000
LSE
15:44:42
396
4272.5000
LSE
15:44:44
194
4272.0000
LSE
15:44:52
8
4272.0000
LSE
15:44:52
101
4272.0000
LSE
15:44:52
112
4272.0000
LSE
15:44:52
402
4272.0000
LSE
15:45:38
381
4272.5000
LSE
15:46:18
434
4272.5000
LSE
15:46:18
372
4273.5000
LSE
15:47:18
122
4275.5000
LSE
15:48:06
506
4275.5000
LSE
15:48:08
302
4274.5000
LSE
15:48:28
395
4275.0000
LSE
15:48:28
95
4274.5000
LSE
15:48:29
369
4274.0000
LSE
15:49:06
349
4275.5000
LSE
15:50:00
401
4275.5000
LSE
15:50:00
422
4275.5000
LSE
15:50:12
401
4275.0000
LSE
15:50:17
26
4273.5000
LSE
15:50:34
205
4273.5000
LSE
15:50:34
372
4272.5000
LSE
15:51:27
155
4272.0000
LSE
15:51:47
270
4272.0000
LSE
15:51:47
368
4272.0000
LSE
15:51:47
414
4271.5000
LSE
15:51:48
382
4270.5000
LSE
15:53:01
363
4270.0000
LSE
15:53:06
339
4270.5000
LSE
15:53:42
388
4270.5000
LSE
15:53:44
12
4270.5000
LSE
15:53:44
13
4270.5000
LSE
15:53:44
321
4272.0000
LSE
15:54:50
101
4272.0000
LSE
15:54:50
90
4272.0000
LSE
15:54:50
57
4272.0000
LSE
15:54:50
260
4272.0000
LSE
15:54:50
415
4272.0000
LSE
15:54:50
151
4270.0000
LSE
15:55:20
210
4270.0000
LSE
15:55:20
37
4272.5000
LSE
15:56:54
57
4272.5000
LSE
15:56:54
290
4272.5000
LSE
15:56:54
415
4272.5000
LSE
15:56:54
393
4272.0000
LSE
15:56:57
357
4273.5000
LSE
15:57:46
174
4272.5000
LSE
15:58:06
250
4272.5000
LSE
15:58:06
38
4273.0000
LSE
15:58:06
356
4273.0000
LSE
15:58:06
364
4273.0000
LSE
15:58:06
378
4272.0000
LSE
15:58:57
1
4271.0000
LSE
15:59:09
400
4271.0000
LSE
15:59:09
500
4273.0000
LSE
16:00:32
609
4273.5000
LSE
16:01:01
395
4275.0000
LSE
16:02:01
391
4274.5000
LSE
16:02:05
50
4274.5000
LSE
16:02:05
477
4274.5000
LSE
16:02:05
384
4274.0000
LSE
16:02:10
403
4273.5000
LSE
16:02:18
18
4273.0000
LSE
16:03:06
2
4273.0000
LSE
16:03:06
341
4273.0000
LSE
16:03:06
356
4272.5000
LSE
16:03:20
434
4272.5000
LSE
16:03:20
432
4272.5000
LSE
16:03:56
391
4271.5000
LSE
16:04:01
305
4269.5000
LSE
16:05:09
66
4269.5000
LSE
16:05:09
50
4269.5000
LSE
16:05:09
414
4270.0000
LSE
16:05:09
225
4269.5000
LSE
16:06:17
162
4269.5000
LSE
16:06:17
401
4269.0000
LSE
16:06:55
425
4269.0000
LSE
16:06:55
357
4269.0000
LSE
16:06:55
384
4268.5000
LSE
16:07:01
236
4268.0000
LSE
16:07:59
198
4268.0000
LSE
16:07:59
397
4268.0000
LSE
16:08:16
393
4269.0000
LSE
16:08:47
378
4269.0000
LSE
16:08:47
83
4271.0000
LSE
16:09:48
367
4271.0000
LSE
16:09:48
368
4272.0000
LSE
16:10:15
470
4271.5000
LSE
16:10:34
429
4271.0000
LSE
16:10:52
50
4274.5000
LSE
16:11:50
66
4274.5000
LSE
16:11:50
175
4274.5000
LSE
16:11:50
388
4275.0000
LSE
16:12:09
411
4275.0000
LSE
16:12:09
411
4275.5000
LSE
16:12:09
396
4274.0000
LSE
16:12:23
397
4274.5000
LSE
16:13:02
106
4274.0000
LSE
16:13:06
266
4274.0000
LSE
16:13:06
250
4273.0000
LSE
16:13:58
5
4273.0000
LSE
16:13:58
109
4273.0000
LSE
16:13:58
141
4273.0000
LSE
16:13:58
279
4273.0000
LSE
16:13:58
151
4273.0000
LSE
16:13:58
205
4273.0000
LSE
16:13:58
67
4272.5000
LSE
16:14:26
283
4272.5000
LSE
16:14:27
422
4271.5000
LSE
16:14:44
138
4274.0000
LSE
16:15:44
250
4274.0000
LSE
16:15:44
25
4274.0000
LSE
16:15:44
2
4274.0000
LSE
16:15:44
99
4273.5000
LSE
16:15:50
250
4273.5000
LSE
16:15:50
51
4273.5000
LSE
16:15:50
26
4273.5000
LSE
16:15:54
368
4274.0000
LSE
16:17:01
422
4274.5000
LSE
16:17:19
406
4274.5000
LSE
16:17:22
119
4275.0000
LSE
16:17:55
280
4275.0000
LSE
16:17:55
476
4275.0000
LSE
16:17:55
419
4275.0000
LSE
16:17:55
346
4274.5000
LSE
16:18:04
69
4274.5000
LSE
16:18:05
425
4272.5000
LSE
16:18:48
54
4272.5000
LSE
16:19:29
378
4272.5000
LSE
16:19:40
404
4272.5000
LSE
16:19:40
66
4273.0000
LSE
16:20:12
50
4273.0000
LSE
16:20:12
175
4273.0000
LSE
16:20:12
70
4274.5000
LSE
16:20:34
297
4274.5000
LSE
16:20:34
272
4274.0000
LSE
16:20:38
149
4274.0000
LSE
16:20:38
427
4274.5000
LSE
16:21:08
356
4274.0000
LSE
16:21:10
87
4273.5000
LSE
16:21:18
42
4273.5000
LSE
16:21:18
215
4273.5000
LSE
16:21:18
87
4273.5000
LSE
16:21:18
118
4273.5000
LSE
16:21:18
75
4273.5000
LSE
16:21:30
141
4273.5000
LSE
16:21:30
75
4273.5000
LSE
16:21:30
301
4273.5000
LSE
16:21:55
413
4273.5000
LSE
16:21:55
258
4275.0000
LSE
16:22:46
50
4275.0000
LSE
16:22:46
66
4275.0000
LSE
16:22:46
530
4275.0000
LSE
16:22:46
142
4273.5000
LSE
16:23:02
59
4273.5000
LSE
16:23:03
91
4275.0000
LSE
16:23:30
64
4275.0000
LSE
16:23:30
27
4275.0000
LSE
16:23:30
91
4275.0000
LSE
16:23:30
70
4275.0000
LSE
16:23:30
96
4275.0000
LSE
16:23:30
47
4275.0000
LSE
16:23:30
40
4275.0000
LSE
16:23:30
331
4275.0000
LSE
16:23:30
47
4275.0000
LSE
16:23:30
3
4275.0000
LSE
16:23:30
24
4275.0000
LSE
16:23:37
52
4275.0000
LSE
16:23:51
76
4276.5000
LSE
16:24:16
394
4276.5000
LSE
16:24:16
403
4274.5000
LSE
16:24:42
432
4276.0000
LSE
16:24:42
108
4274.0000
LSE
16:24:59
379
4274.5000
LSE
16:25:22
203
4275.0000
LSE
16:25:50
508
4275.0000
LSE
16:25:50
43
4275.0000
LSE
16:25:50
325
4275.0000
LSE
16:26:00
250
4274.5000
LSE
16:26:05
164
4274.5000
LSE
16:26:05
86
4274.5000
LSE
16:26:05
256
4274.5000
LSE
16:26:05
56
4274.5000
LSE
16:26:06
397
4274.5000
LSE
16:26:12
916
4275.0000
LSE
16:27:03
460
4275.0000
LSE
16:27:03
300
4276.5000
LSE
16:27:27
65
4276.5000
LSE
16:27:27
230
4276.5000
LSE
16:27:27
428
4276.5000
LSE
16:27:27
270
4276.5000
LSE
16:27:27
277
4276.0000
LSE
16:27:36
66
4276.0000
LSE
16:27:36
50
4276.0000
LSE
16:27:36
50
4276.0000
LSE
16:27:36
395
4275.5000
LSE
16:27:36
118
4277.0000
LSE
16:27:50
240
4277.0000
LSE
16:27:50
422
4277.5000
LSE
16:27:57
200
4277.0000
LSE
16:28:13
175
4277.0000
LSE
16:28:13
548
4277.0000
LSE
16:28:35
28
4278.0000
LSE
16:28:49
372
4278.0000
LSE
16:28:49
175
4277.5000
LSE
16:29:05
384
4277.0000
LSE
16:29:16
147
4277.0000
LSE
16:29:16
111
4277.0000
LSE
16:29:25
55
4277.0000
LSE
16:29:25
298
4295.5000
Turquoise
08:06:40
12
4294.5000
Turquoise
08:08:43
16
4294.5000
Turquoise
08:08:43
327
4294.5000
Turquoise
08:08:43
316
4292.5000
Turquoise
08:10:33
286
4292.0000
Turquoise
08:12:41
293
4291.5000
Turquoise
08:15:11
286
4291.5000
Turquoise
08:17:47
47
4285.0000
Turquoise
08:19:09
191
4288.5000
Turquoise
08:20:45
117
4288.5000
Turquoise
08:20:45
166
4291.5000
Turquoise
08:22:30
94
4291.5000
Turquoise
08:22:30
84
4291.5000
Turquoise
08:22:30
202
4288.0000
Turquoise
08:26:33
39
4288.0000
Turquoise
08:26:33
85
4288.0000
Turquoise
08:26:35
319
4281.0000
Turquoise
08:30:00
241
4282.5000
Turquoise
08:34:04
94
4282.5000
Turquoise
08:34:04
286
4280.5000
Turquoise
08:38:40
40
4279.5000
Turquoise
08:41:21
100
4279.5000
Turquoise
08:41:21
331
4274.0000
Turquoise
08:43:15
298
4271.5000
Turquoise
08:47:49
219
4273.5000
Turquoise
08:52:45
100
4273.5000
Turquoise
08:52:45
350
4274.5000
Turquoise
08:58:49
35
4271.0000
Turquoise
09:02:18
298
4271.0000
Turquoise
09:02:18
340
4268.5000
Turquoise
09:06:07
349
4269.5000
Turquoise
09:10:33
159
4257.5000
Turquoise
09:15:38
50
4257.5000
Turquoise
09:15:38
92
4257.5000
Turquoise
09:15:38
50
4257.5000
Turquoise
09:15:38
291
4261.0000
Turquoise
09:21:56
296
4265.0000
Turquoise
09:28:40
319
4267.5000
Turquoise
09:32:19
336
4265.0000
Turquoise
09:35:59
100
4268.0000
Turquoise
09:40:46
70
4268.0000
Turquoise
09:40:46
74
4268.0000
Turquoise
09:40:46
50
4268.0000
Turquoise
09:40:46
42
4268.0000
Turquoise
09:40:46
330
4266.5000
Turquoise
09:46:24
286
4267.5000
Turquoise
09:52:01
328
4267.0000
Turquoise
09:56:58
305
4265.0000
Turquoise
10:01:56
333
4265.0000
Turquoise
10:08:21
210
4279.0000
Turquoise
10:15:46
138
4279.0000
Turquoise
10:15:46
294
4272.0000
Turquoise
10:21:42
7
4272.0000
Turquoise
10:21:42
23
4272.0000
Turquoise
10:21:42
9
4272.0000
Turquoise
10:21:42
300
4273.0000
Turquoise
10:29:49
300
4269.0000
Turquoise
10:35:01
19
4270.0000
Turquoise
10:38:52
44
4270.0000
Turquoise
10:38:52
262
4270.0000
Turquoise
10:38:54
307
4265.5000
Turquoise
10:47:31
337
4269.0000
Turquoise
10:51:40
310
4267.5000
Turquoise
10:58:20
303
4266.0000
Turquoise
11:04:51
70
4263.5000
Turquoise
11:10:50
95
4263.5000
Turquoise
11:10:50
29
4263.0000
Turquoise
11:13:38
342
4265.5000
Turquoise
11:15:09
17
4262.5000
Turquoise
11:22:04
72
4262.5000
Turquoise
11:22:04
80
4262.5000
Turquoise
11:22:04
154
4262.5000
Turquoise
11:22:04
302
4264.5000
Turquoise
11:32:31
342
4266.0000
Turquoise
11:35:49
310
4259.5000
Turquoise
11:44:22
347
4259.5000
Turquoise
11:51:49
10
4262.0000
Turquoise
11:56:30
50
4262.0000
Turquoise
11:56:30
95
4262.0000
Turquoise
11:56:30
87
4262.0000
Turquoise
11:56:30
85
4262.0000
Turquoise
11:56:30
306
4266.5000
Turquoise
12:03:58
337
4269.0000
Turquoise
12:11:34
299
4269.0000
Turquoise
12:16:25
306
4271.5000
Turquoise
12:22:53
320
4271.5000
Turquoise
12:29:26
73
4271.0000
Turquoise
12:38:11
53
4271.0000
Turquoise
12:38:20
174
4271.0000
Turquoise
12:38:20
60
4271.5000
Turquoise
12:45:15
176
4271.5000
Turquoise
12:45:17
78
4271.5000
Turquoise
12:45:34
298
4275.0000
Turquoise
12:51:37
5
4275.0000
Turquoise
12:51:45
19
4275.5000
Turquoise
12:59:23
21
4275.5000
Turquoise
12:59:23
284
4275.5000
Turquoise
12:59:24
9
4274.0000
Turquoise
13:04:07
317
4274.0000
Turquoise
13:04:07
4
4272.0000
Turquoise
13:10:28
337
4271.0000
Turquoise
13:10:31
260
4276.0000
Turquoise
13:18:42
37
4276.0000
Turquoise
13:18:42
3
4276.0000
Turquoise
13:18:45
310
4274.5000
Turquoise
13:25:10
335
4272.5000
Turquoise
13:30:05
346
4271.5000
Turquoise
13:36:27
295
4273.5000
Turquoise
13:41:58
332
4274.5000
Turquoise
13:46:37
304
4277.0000
Turquoise
13:53:42
2
4283.0000
Turquoise
13:58:07
60
4283.0000
Turquoise
13:58:07
26
4283.0000
Turquoise
13:58:07
156
4286.0000
Turquoise
14:00:17
147
4286.0000
Turquoise
14:00:17
264
4283.0000
Turquoise
14:02:51
27
4283.0000
Turquoise
14:02:52
36
4280.0000
Turquoise
14:07:24
301
4280.0000
Turquoise
14:07:25
336
4279.5000
Turquoise
14:13:50
113
4278.5000
Turquoise
14:18:28
50
4278.5000
Turquoise
14:18:52
112
4278.5000
Turquoise
14:18:53
38
4278.5000
Turquoise
14:18:53
350
4280.5000
Turquoise
14:25:24
2
4282.0000
Turquoise
14:29:18
87
4282.0000
Turquoise
14:29:31
20
4282.0000
Turquoise
14:29:31
197
4282.0000
Turquoise
14:29:31
86
4279.0000
Turquoise
14:30:21
152
4279.0000
Turquoise
14:30:21
27
4279.0000
Turquoise
14:30:21
25
4279.0000
Turquoise
14:30:23
22
4279.0000
Turquoise
14:30:23
25
4279.0000
Turquoise
14:30:23
17
4285.5000
Turquoise
14:31:59
80
4285.5000
Turquoise
14:31:59
50
4285.5000
Turquoise
14:31:59
50
4285.5000
Turquoise
14:31:59
94
4285.5000
Turquoise
14:31:59
303
4288.5000
Turquoise
14:34:00
21
4289.5000
Turquoise
14:36:28
337
4289.0000
Turquoise
14:36:33
331
4284.0000
Turquoise
14:38:20
327
4279.5000
Turquoise
14:41:05
312
4280.0000
Turquoise
14:44:24
1
4278.5000
Turquoise
14:47:00
340
4278.5000
Turquoise
14:47:00
322
4281.0000
Turquoise
14:49:44
1
4284.0000
Turquoise
14:52:57
333
4284.0000
Turquoise
14:52:57
64
4278.0000
Turquoise
14:55:32
212
4280.0000
Turquoise
14:56:40
63
4280.0000
Turquoise
14:56:40
13
4280.0000
Turquoise
14:56:40
332
4283.0000
Turquoise
14:59:59
348
4276.5000
Turquoise
15:01:59
336
4275.0000
Turquoise
15:05:14
12
4278.0000
Turquoise
15:08:18
19
4278.0000
Turquoise
15:08:18
100
4278.0000
Turquoise
15:08:18
9
4278.0000
Turquoise
15:08:18
14
4278.0000
Turquoise
15:08:18
46
4278.0000
Turquoise
15:08:18
53
4278.0000
Turquoise
15:08:18
42
4278.0000
Turquoise
15:08:18
295
4278.0000
Turquoise
15:11:03
350
4275.0000
Turquoise
15:14:29
99
4280.0000
Turquoise
15:16:56
201
4280.0000
Turquoise
15:16:56
15
4280.0000
Turquoise
15:16:56
82
4280.5000
Turquoise
15:20:03
348
4279.5000
Turquoise
15:20:58
94
4273.5000
Turquoise
15:24:00
349
4272.5000
Turquoise
15:25:13
318
4272.0000
Turquoise
15:28:54
354
4268.5000
Turquoise
15:31:23
354
4271.5000
Turquoise
15:34:54
24
4271.0000
Turquoise
15:38:30
21
4271.0000
Turquoise
15:38:30
49
4271.0000
Turquoise
15:38:30
250
4271.0000
Turquoise
15:38:30
286
4272.0000
Turquoise
15:40:55
347
4270.5000
Turquoise
15:43:09
5
4272.0000
Turquoise
15:46:18
3
4272.0000
Turquoise
15:46:18
316
4274.0000
Turquoise
15:47:05
60
4275.5000
Turquoise
15:50:14
315
4274.5000
Turquoise
15:50:17
343
4271.0000
Turquoise
15:53:38
316
4269.5000
Turquoise
15:55:21
1
4269.5000
Turquoise
15:55:21
300
4273.0000
Turquoise
15:58:06
292
4273.5000
Turquoise
16:01:01
348
4273.0000
Turquoise
16:03:06
340
4269.0000
Turquoise
16:06:55
293
4272.0000
Turquoise
16:10:00
33
4274.5000
Turquoise
16:11:42
1
4275.5000
Turquoise
16:12:09
349
4275.5000
Turquoise
16:12:09
333
4272.5000
Turquoise
16:14:27
310
4274.0000
Turquoise
16:17:01
8
4272.5000
Turquoise
16:18:48
36
4272.5000
Turquoise
16:18:48
82
4272.5000
Turquoise
16:18:48
188
4272.5000
Turquoise
16:18:49
87
4273.5000
Turquoise
16:21:18
58
4273.5000
Turquoise
16:21:29
28
4273.5000
Turquoise
16:21:30
16
4273.5000
Turquoise
16:21:30
12
4273.5000
Turquoise
16:21:55
56
4273.5000
Turquoise
16:21:55
12
4273.5000
Turquoise
16:21:55
68
4273.5000
Turquoise
16:21:55
22
4275.0000
Turquoise
16:23:30
59
4275.0000
Turquoise
16:23:30
61
4275.0000
Turquoise
16:23:36
37
4275.0000
Turquoise
16:23:37
30
4276.0000
Turquoise
16:24:36
318
4276.0000
Turquoise
16:24:42
205
4274.5000
Turquoise
16:26:05
103
4274.5000
Turquoise
16:26:12
20
4276.5000
Turquoise
16:27:22
50
4277.0000
Turquoise
16:27:25
72
4276.5000
Turquoise
16:27:27
78
4276.5000
Turquoise
16:27:27
156
4276.5000
Turquoise
16:27:27
59
4277.0000
Turquoise
16:28:06
23
4277.0000
Turquoise
16:28:08
92
4277.0000
Turquoise
16:28:08
23
4277.0000
Turquoise
16:28:08
81
4277.0000
Turquoise
16:28:08
5
4277.0000
Turquoise
16:28:08
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.ENDPOSGZGZKVMKGMZM
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