REG - Unilever PLC - Transaction in Own Shares
26 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:
26 May 2021
Number of ordinary shares purchased:
509,456
Highest price paid per share:
GBp 4,345.5000
Lowest price paid per share:
GBp 4,301.0000
Volume weighted average price paid per share:
GBp 4,320.8153
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 8,128,591 of its ordinary shares in treasury and has 2,621,115,181 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,321.1340
303,000
BATS
4,321.2319
92,000
Chi-X
4,321.2791
81,000
Turquoise
4,315.6610
33,456
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:
22
4,329.50
BATE
08:07:32
156
4,329.50
BATE
08:07:32
461
4,331.00
BATE
08:07:32
233
4,333.00
BATE
08:08:29
77
4,333.00
BATE
08:08:29
348
4,339.00
BATE
08:10:02
154
4,338.00
BATE
08:10:03
100
4,338.00
BATE
08:10:03
91
4,338.00
BATE
08:10:03
136
4,336.00
BATE
08:10:32
195
4,336.00
BATE
08:10:32
321
4,333.00
BATE
08:11:43
350
4,332.50
BATE
08:13:12
262
4,331.00
BATE
08:14:07
84
4,331.00
BATE
08:14:07
317
4,331.00
BATE
08:14:07
343
4,331.50
BATE
08:15:46
334
4,332.50
BATE
08:16:31
70
4,332.00
BATE
08:18:26
108
4,332.00
BATE
08:18:27
21
4,332.00
BATE
08:18:45
63
4,332.00
BATE
08:18:45
100
4,332.00
BATE
08:18:45
84
4,332.00
BATE
08:18:45
50
4,332.00
BATE
08:18:45
151
4,332.00
BATE
08:18:45
248
4,331.50
BATE
08:20:20
60
4,331.50
BATE
08:20:20
321
4,333.00
BATE
08:21:34
96
4,335.00
BATE
08:22:48
116
4,335.00
BATE
08:22:48
79
4,335.00
BATE
08:22:51
93
4,334.50
BATE
08:23:35
124
4,334.00
BATE
08:23:35
90
4,334.00
BATE
08:23:35
98
4,334.00
BATE
08:23:35
239
4,334.50
BATE
08:25:40
100
4,334.50
BATE
08:25:40
293
4,334.00
BATE
08:27:52
312
4,335.50
BATE
08:30:09
105
4,336.50
BATE
08:31:01
237
4,336.50
BATE
08:31:01
124
4,335.50
BATE
08:31:10
41
4,335.50
BATE
08:31:16
84
4,335.50
BATE
08:31:16
48
4,335.50
BATE
08:31:16
291
4,336.50
BATE
08:32:58
44
4,336.50
BATE
08:32:58
119
4,332.50
BATE
08:34:35
209
4,332.50
BATE
08:34:35
296
4334.0000
BATE
08:36:27
281
4335.0000
BATE
08:38:03
6
4335.0000
BATE
08:38:03
277
4335.5000
BATE
08:39:05
62
4335.5000
BATE
08:39:05
333
4337.0000
BATE
08:40:52
325
4332.0000
BATE
08:43:04
38
4335.0000
BATE
08:44:25
44
4335.0000
BATE
08:44:25
108
4335.0000
BATE
08:44:27
100
4335.0000
BATE
08:44:27
247
4335.0000
BATE
08:47:01
82
4335.0000
BATE
08:47:01
103
4331.5000
BATE
08:48:45
204
4331.5000
BATE
08:48:45
96
4333.5000
BATE
08:50:04
25
4333.5000
BATE
08:50:04
24
4333.5000
BATE
08:50:04
329
4336.0000
BATE
08:51:25
336
4341.0000
BATE
08:53:49
95
4341.5000
BATE
08:55:27
63
4341.5000
BATE
08:55:42
1
4341.5000
BATE
08:55:42
100
4341.5000
BATE
08:55:44
120
4342.0000
BATE
08:57:06
231
4342.0000
BATE
08:57:06
120
4335.5000
BATE
08:58:35
75
4335.5000
BATE
08:58:36
125
4335.5000
BATE
08:58:54
351
4335.0000
BATE
09:00:21
89
4333.5000
BATE
09:02:27
136
4333.5000
BATE
09:02:27
38
4333.5000
BATE
09:02:29
1
4333.5000
BATE
09:02:31
64
4333.5000
BATE
09:02:31
43
4334.0000
BATE
09:03:38
8
4334.0000
BATE
09:03:39
1
4334.0000
BATE
09:03:40
289
4334.0000
BATE
09:03:41
13
4340.5000
BATE
09:07:34
21
4340.5000
BATE
09:07:34
86
4340.5000
BATE
09:07:34
63
4340.5000
BATE
09:07:34
288
4339.5000
BATE
09:07:44
301
4338.5000
BATE
09:08:00
333
4340.5000
BATE
09:10:56
4
4339.0000
BATE
09:12:20
167
4340.0000
BATE
09:13:13
165
4340.0000
BATE
09:13:13
290
4340.0000
BATE
09:14:01
100
4341.0000
BATE
09:15:39
100
4341.0000
BATE
09:15:39
101
4341.0000
BATE
09:15:39
33
4341.0000
BATE
09:15:43
55
4343.0000
BATE
09:20:19
41
4343.0000
BATE
09:20:19
9
4343.0000
BATE
09:20:19
17
4343.0000
BATE
09:20:19
190
4343.0000
BATE
09:20:19
327
4343.5000
BATE
09:20:19
23
4343.5000
BATE
09:20:19
150
4342.5000
BATE
09:22:33
25
4342.5000
BATE
09:22:33
6
4342.5000
BATE
09:22:33
102
4343.5000
BATE
09:23:41
10
4343.5000
BATE
09:23:41
90
4343.5000
BATE
09:23:41
92
4343.5000
BATE
09:23:41
57
4345.0000
BATE
09:25:25
133
4344.5000
BATE
09:25:39
87
4344.5000
BATE
09:25:39
103
4344.5000
BATE
09:25:39
348
4343.0000
BATE
09:28:04
325
4341.0000
BATE
09:30:26
50
4339.5000
BATE
09:31:49
163
4339.5000
BATE
09:32:43
149
4339.5000
BATE
09:32:43
332
4339.0000
BATE
09:33:59
229
4337.5000
BATE
09:36:56
55
4337.5000
BATE
09:36:56
232
4336.5000
BATE
09:38:38
60
4336.5000
BATE
09:38:38
313
4336.5000
BATE
09:41:08
200
4337.0000
BATE
09:42:53
113
4337.0000
BATE
09:43:12
131
4338.0000
BATE
09:46:04
84
4338.0000
BATE
09:46:04
326
4339.0000
BATE
09:46:26
311
4336.0000
BATE
09:48:05
15
4336.0000
BATE
09:48:05
2
4336.0000
BATE
09:50:05
337
4336.0000
BATE
09:50:05
8
4337.0000
BATE
09:54:11
136
4337.0000
BATE
09:54:12
100
4338.5000
BATE
09:55:19
352
4338.0000
BATE
09:55:28
1
4337.5000
BATE
09:56:20
188
4337.5000
BATE
09:56:36
121
4337.5000
BATE
09:56:36
328
4336.0000
BATE
09:59:00
151
4336.5000
BATE
10:01:15
74
4338.0000
BATE
10:03:25
272
4338.0000
BATE
10:03:25
315
4336.5000
BATE
10:05:12
46
4337.5000
BATE
10:07:34
240
4337.5000
BATE
10:08:02
139
4336.5000
BATE
10:10:20
94
4336.5000
BATE
10:10:20
111
4336.5000
BATE
10:10:20
327
4336.5000
BATE
10:13:12
243
4335.0000
BATE
10:15:29
70
4335.0000
BATE
10:15:34
1
4334.5000
BATE
10:18:07
38
4334.5000
BATE
10:18:07
295
4334.5000
BATE
10:18:07
254
4336.0000
BATE
10:21:24
58
4336.0000
BATE
10:21:58
21
4337.0000
BATE
10:23:45
81
4337.0000
BATE
10:23:45
81
4337.0000
BATE
10:23:45
89
4337.0000
BATE
10:23:45
81
4337.0000
BATE
10:23:45
90
4337.0000
BATE
10:25:14
78
4337.5000
BATE
10:26:33
154
4337.5000
BATE
10:26:33
100
4337.5000
BATE
10:26:33
227
4337.5000
BATE
10:29:21
84
4338.5000
BATE
10:31:00
250
4339.0000
BATE
10:31:32
50
4339.0000
BATE
10:31:37
15
4340.0000
BATE
10:33:08
74
4340.0000
BATE
10:33:08
2
4340.0000
BATE
10:33:09
202
4340.0000
BATE
10:33:11
143
4338.5000
BATE
10:35:10
180
4338.5000
BATE
10:35:10
264
4339.0000
BATE
10:38:20
40
4339.0000
BATE
10:38:27
11
4339.0000
BATE
10:39:02
72
4336.0000
BATE
10:40:53
93
4336.0000
BATE
10:40:53
185
4336.0000
BATE
10:40:53
328
4334.0000
BATE
10:45:00
19
4331.0000
BATE
10:47:24
86
4331.0000
BATE
10:47:24
82
4331.0000
BATE
10:47:24
105
4331.0000
BATE
10:47:24
44
4331.5000
BATE
10:48:59
24
4331.5000
BATE
10:48:59
23
4331.5000
BATE
10:48:59
90
4331.5000
BATE
10:48:59
88
4331.5000
BATE
10:48:59
44
4331.5000
BATE
10:48:59
333
4332.5000
BATE
10:52:01
353
4329.0000
BATE
10:55:21
55
4327.5000
BATE
10:57:04
220
4327.5000
BATE
10:57:05
28
4327.5000
BATE
10:57:05
100
4324.5000
BATE
11:00:39
263
4325.5000
BATE
11:01:31
81
4325.5000
BATE
11:01:31
1
4324.5000
BATE
11:03:35
253
4324.0000
BATE
11:04:53
43
4324.0000
BATE
11:04:53
80
4323.5000
BATE
11:06:09
250
4323.5000
BATE
11:06:09
287
4322.5000
BATE
11:08:38
11
4322.5000
BATE
11:11:02
107
4322.5000
BATE
11:11:02
185
4324.0000
BATE
11:12:05
114
4324.0000
BATE
11:12:07
70
4322.5000
BATE
11:13:56
85
4322.5000
BATE
11:14:48
80
4322.5000
BATE
11:14:48
100
4322.5000
BATE
11:15:02
26
4322.5000
BATE
11:15:04
348
4321.0000
BATE
11:17:21
294
4321.5000
BATE
11:21:07
319
4322.5000
BATE
11:24:09
309
4321.0000
BATE
11:26:11
287
4319.0000
BATE
11:30:14
343
4318.5000
BATE
11:32:15
348
4316.0000
BATE
11:35:42
34
4314.5000
BATE
11:38:01
24
4314.5000
BATE
11:38:01
97
4314.5000
BATE
11:38:01
44
4314.5000
BATE
11:38:01
27
4314.5000
BATE
11:38:01
82
4314.5000
BATE
11:38:01
352
4315.0000
BATE
11:41:41
307
4315.0000
BATE
11:44:23
153
4316.0000
BATE
11:49:57
215
4316.0000
BATE
11:49:57
44
4316.0000
BATE
11:49:57
250
4316.0000
BATE
11:51:03
94
4316.0000
BATE
11:51:04
191
4318.5000
BATE
11:55:24
108
4318.5000
BATE
11:55:24
53
4318.5000
BATE
11:55:24
9
4317.0000
BATE
11:55:49
323
4317.0000
BATE
11:55:49
351
4315.0000
BATE
11:59:15
93
4314.5000
BATE
12:01:38
121
4314.5000
BATE
12:01:49
82
4314.5000
BATE
12:01:49
97
4315.0000
BATE
12:04:21
100
4315.0000
BATE
12:04:37
15
4315.0000
BATE
12:04:37
102
4315.0000
BATE
12:04:49
181
4314.5000
BATE
12:05:20
69
4314.5000
BATE
12:05:20
39
4314.5000
BATE
12:05:20
54
4314.0000
BATE
12:09:49
138
4314.0000
BATE
12:10:17
115
4314.0000
BATE
12:10:17
17
4314.0000
BATE
12:10:17
312
4313.0000
BATE
12:12:22
167
4313.5000
BATE
12:13:34
155
4313.5000
BATE
12:13:42
34
4312.5000
BATE
12:17:18
241
4314.0000
BATE
12:19:49
64
4314.0000
BATE
12:20:59
32
4314.0000
BATE
12:20:59
49
4314.0000
BATE
12:20:59
385
4316.0000
BATE
12:22:52
64
4316.5000
BATE
12:24:06
282
4316.5000
BATE
12:24:06
315
4318.5000
BATE
12:27:59
328
4316.0000
BATE
12:31:34
316
4318.0000
BATE
12:33:46
127
4318.0000
BATE
12:37:07
197
4318.0000
BATE
12:37:08
91
4319.5000
BATE
12:41:20
10
4319.5000
BATE
12:41:20
58
4319.5000
BATE
12:41:20
26
4319.5000
BATE
12:41:20
101
4319.5000
BATE
12:41:20
14
4319.5000
BATE
12:41:20
8
4318.5000
BATE
12:43:45
220
4318.5000
BATE
12:43:45
87
4318.5000
BATE
12:43:49
55
4317.5000
BATE
12:47:36
262
4317.5000
BATE
12:48:09
9
4317.5000
BATE
12:48:09
297
4317.0000
BATE
12:50:55
292
4316.0000
BATE
12:53:27
15
4316.0000
BATE
12:55:38
339
4316.0000
BATE
12:55:39
302
4313.0000
BATE
12:57:04
346
4310.5000
BATE
12:59:41
327
4307.0000
BATE
13:02:58
324
4301.5000
BATE
13:05:54
191
4301.5000
BATE
13:08:19
59
4301.5000
BATE
13:08:19
81
4301.5000
BATE
13:08:19
349
4303.5000
BATE
13:11:35
361
4305.5000
BATE
13:16:15
62
4305.5000
BATE
13:16:15
58
4309.0000
BATE
13:18:12
100
4309.0000
BATE
13:18:12
171
4309.0000
BATE
13:18:12
322
4308.5000
BATE
13:21:02
338
4309.0000
BATE
13:24:43
316
4311.5000
BATE
13:27:07
80
4311.5000
BATE
13:28:46
100
4311.5000
BATE
13:28:59
315
4312.0000
BATE
13:29:31
26
4312.0000
BATE
13:31:46
55
4312.0000
BATE
13:31:49
210
4312.0000
BATE
13:32:07
342
4310.0000
BATE
13:34:56
352
4311.0000
BATE
13:37:02
254
4311.0000
BATE
13:38:39
68
4311.0000
BATE
13:38:39
317
4307.5000
BATE
13:41:04
287
4307.0000
BATE
13:44:23
331
4307.5000
BATE
13:45:07
100
4309.0000
BATE
13:48:02
234
4309.5000
BATE
13:49:12
88
4309.5000
BATE
13:49:14
25
4309.5000
BATE
13:49:22
61
4311.5000
BATE
13:51:10
124
4311.5000
BATE
13:51:10
104
4311.5000
BATE
13:51:10
15
4311.5000
BATE
13:51:20
18
4310.5000
BATE
13:53:43
322
4310.5000
BATE
13:54:08
4
4310.0000
BATE
13:56:51
387
4310.5000
BATE
13:57:07
100
4309.0000
BATE
13:57:46
63
4309.0000
BATE
13:57:46
173
4309.0000
BATE
13:57:46
78
4311.0000
BATE
14:00:49
100
4311.0000
BATE
14:00:49
136
4311.0000
BATE
14:00:49
100
4311.0000
BATE
14:03:27
179
4311.0000
BATE
14:03:27
53
4311.0000
BATE
14:03:28
27
4312.0000
BATE
14:04:41
59
4312.0000
BATE
14:04:41
40
4312.0000
BATE
14:04:43
100
4312.0000
BATE
14:04:47
15
4312.0000
BATE
14:04:58
100
4312.0000
BATE
14:04:58
193
4313.0000
BATE
14:06:37
100
4313.5000
BATE
14:06:37
303
4312.5000
BATE
14:08:59
7
4312.5000
BATE
14:08:59
41
4311.5000
BATE
14:10:31
12
4312.0000
BATE
14:12:26
80
4312.0000
BATE
14:12:26
323
4312.0000
BATE
14:12:26
35
4312.0000
BATE
14:13:53
18
4314.0000
BATE
14:14:56
50
4314.0000
BATE
14:14:56
165
4314.0000
BATE
14:14:56
50
4314.0000
BATE
14:14:56
67
4314.0000
BATE
14:14:56
74
4316.5000
BATE
14:15:25
9
4316.5000
BATE
14:15:25
184
4317.5000
BATE
14:16:03
116
4317.5000
BATE
14:16:03
333
4315.5000
BATE
14:18:47
299
4315.0000
BATE
14:20:47
22
4315.0000
BATE
14:20:47
41
4321.5000
BATE
14:24:15
20
4321.5000
BATE
14:24:15
58
4321.5000
BATE
14:24:15
53
4321.5000
BATE
14:24:15
41
4321.5000
BATE
14:24:15
87
4321.5000
BATE
14:24:15
3
4321.0000
BATE
14:24:21
294
4321.0000
BATE
14:24:21
317
4319.0000
BATE
14:25:58
76
4322.5000
BATE
14:28:24
230
4322.5000
BATE
14:28:24
59
4322.5000
BATE
14:28:24
340
4323.0000
BATE
14:29:36
327
4318.0000
BATE
14:30:30
333
4318.5000
BATE
14:30:51
7
4318.5000
BATE
14:31:34
100
4318.5000
BATE
14:31:50
41
4321.0000
BATE
14:32:46
54
4321.0000
BATE
14:32:46
250
4321.0000
BATE
14:32:46
345
4322.5000
BATE
14:33:03
347
4321.5000
BATE
14:33:18
133
4318.5000
BATE
14:34:09
14
4318.5000
BATE
14:34:09
121
4318.5000
BATE
14:34:09
40
4318.5000
BATE
14:34:09
69
4315.0000
BATE
14:35:03
28
4315.0000
BATE
14:35:03
98
4315.0000
BATE
14:35:03
87
4315.0000
BATE
14:35:03
13
4315.0000
BATE
14:35:03
3
4315.0000
BATE
14:35:36
64
4314.5000
BATE
14:36:13
42
4314.5000
BATE
14:36:13
12
4314.5000
BATE
14:36:13
33
4314.5000
BATE
14:36:13
82
4314.5000
BATE
14:36:13
95
4314.5000
BATE
14:36:13
342
4312.5000
BATE
14:37:17
288
4311.5000
BATE
14:38:04
327
4308.0000
BATE
14:38:59
319
4311.5000
BATE
14:40:27
320
4313.0000
BATE
14:41:26
317
4314.5000
BATE
14:42:39
377
4312.5000
BATE
14:44:14
85
4313.0000
BATE
14:44:42
337
4313.0000
BATE
14:45:07
288
4309.5000
BATE
14:46:50
63
4307.5000
BATE
14:48:15
46
4307.5000
BATE
14:48:24
100
4307.5000
BATE
14:48:24
60
4307.5000
BATE
14:48:24
82
4307.5000
BATE
14:48:24
101
4308.0000
BATE
14:48:57
124
4308.0000
BATE
14:48:57
24
4308.0000
BATE
14:48:57
77
4308.0000
BATE
14:48:57
311
4311.0000
BATE
14:50:14
276
4310.5000
BATE
14:51:04
52
4310.5000
BATE
14:51:07
389
4314.5000
BATE
14:53:04
34
4313.5000
BATE
14:53:24
1
4314.5000
BATE
14:53:24
314
4313.5000
BATE
14:53:35
224
4313.0000
BATE
14:55:50
93
4313.0000
BATE
14:55:50
89
4312.5000
BATE
14:56:11
335
4313.0000
BATE
14:56:33
342
4314.5000
BATE
14:58:17
324
4317.0000
BATE
14:59:29
46
4320.0000
BATE
15:00:47
108
4320.0000
BATE
15:00:47
148
4320.0000
BATE
15:00:47
38
4320.0000
BATE
15:00:47
205
4320.0000
BATE
15:01:31
41
4320.0000
BATE
15:01:31
34
4320.0000
BATE
15:01:31
50
4320.0000
BATE
15:01:31
6
4319.5000
BATE
15:02:31
250
4319.5000
BATE
15:02:32
76
4319.5000
BATE
15:02:35
185
4320.0000
BATE
15:04:39
99
4320.0000
BATE
15:04:39
100
4319.5000
BATE
15:05:00
121
4319.5000
BATE
15:05:00
126
4319.5000
BATE
15:05:00
100
4318.0000
BATE
15:06:44
283
4319.0000
BATE
15:07:32
2
4319.0000
BATE
15:07:37
3
4319.0000
BATE
15:08:03
338
4319.0000
BATE
15:08:03
30
4318.5000
BATE
15:09:01
93
4320.5000
BATE
15:09:28
340
4322.0000
BATE
15:10:05
12
4321.5000
BATE
15:10:52
1
4322.0000
BATE
15:11:21
315
4322.0000
BATE
15:11:21
308
4322.0000
BATE
15:12:12
1
4322.0000
BATE
15:12:18
350
4321.0000
BATE
15:13:34
61
4320.0000
BATE
15:15:18
247
4320.0000
BATE
15:15:18
46
4320.0000
BATE
15:16:51
94
4320.0000
BATE
15:16:51
6
4320.0000
BATE
15:16:51
24
4320.0000
BATE
15:16:51
102
4320.0000
BATE
15:16:51
25
4320.0000
BATE
15:16:51
100
4319.0000
BATE
15:17:02
74
4319.0000
BATE
15:17:02
137
4319.0000
BATE
15:17:04
291
4319.5000
BATE
15:18:15
243
4320.5000
BATE
15:19:35
66
4320.5000
BATE
15:19:35
28
4320.0000
BATE
15:21:01
6
4320.0000
BATE
15:21:01
84
4320.0000
BATE
15:21:03
108
4320.0000
BATE
15:21:11
28
4320.0000
BATE
15:21:11
73
4320.0000
BATE
15:21:12
54
4319.5000
BATE
15:22:10
249
4319.5000
BATE
15:22:10
93
4319.0000
BATE
15:23:17
466
4324.5000
BATE
15:25:12
292
4324.5000
BATE
15:25:34
75
4321.5000
BATE
15:26:23
236
4321.5000
BATE
15:26:23
113
4318.5000
BATE
15:28:00
228
4318.5000
BATE
15:28:00
310
4318.5000
BATE
15:29:09
97
4317.5000
BATE
15:29:57
110
4317.5000
BATE
15:30:06
96
4317.5000
BATE
15:30:06
326
4315.5000
BATE
15:31:26
340
4318.0000
BATE
15:33:11
300
4318.0000
BATE
15:35:02
195
4317.0000
BATE
15:35:46
26
4317.0000
BATE
15:35:50
61
4317.5000
BATE
15:36:26
265
4317.5000
BATE
15:36:26
104
4317.0000
BATE
15:36:59
30
4317.0000
BATE
15:36:59
103
4317.0000
BATE
15:37:03
100
4317.0000
BATE
15:37:03
50
4316.0000
BATE
15:38:00
50
4316.0000
BATE
15:38:00
262
4314.5000
BATE
15:39:06
88
4314.5000
BATE
15:39:06
100
4313.5000
BATE
15:40:03
301
4315.5000
BATE
15:40:51
307
4314.5000
BATE
15:41:17
302
4313.0000
BATE
15:43:14
334
4314.5000
BATE
15:44:46
28
4314.5000
BATE
15:44:46
14
4314.5000
BATE
15:46:03
141
4314.5000
BATE
15:46:04
45
4314.5000
BATE
15:46:04
40
4314.5000
BATE
15:46:04
303
4314.5000
BATE
15:46:04
349
4313.5000
BATE
15:47:05
319
4314.0000
BATE
15:48:24
329
4311.5000
BATE
15:49:47
289
4310.0000
BATE
15:50:44
305
4309.5000
BATE
15:51:57
354
4307.5000
BATE
15:52:49
41
4308.0000
BATE
15:54:05
183
4308.0000
BATE
15:54:55
146
4308.0000
BATE
15:54:55
343
4309.5000
BATE
15:55:49
190
4310.0000
BATE
15:57:09
63
4310.0000
BATE
15:57:09
85
4311.5000
BATE
15:57:55
3
4311.5000
BATE
15:57:57
32
4311.5000
BATE
15:58:06
50
4311.5000
BATE
15:58:06
252
4311.5000
BATE
15:58:14
15
4311.5000
BATE
15:59:12
324
4312.5000
BATE
15:59:25
143
4311.0000
BATE
16:00:11
110
4311.0000
BATE
16:00:11
59
4311.0000
BATE
16:00:11
331
4314.0000
BATE
16:01:14
100
4314.5000
BATE
16:02:27
78
4314.5000
BATE
16:02:27
69
4314.5000
BATE
16:02:30
47
4314.5000
BATE
16:02:30
140
4315.0000
BATE
16:03:18
198
4315.0000
BATE
16:03:18
40
4314.5000
BATE
16:05:17
310
4314.5000
BATE
16:05:17
84
4314.5000
BATE
16:05:17
348
4315.0000
BATE
16:05:57
308
4315.0000
BATE
16:07:02
334
4314.0000
BATE
16:08:14
183
4311.5000
BATE
16:09:55
116
4311.5000
BATE
16:09:55
160
4311.5000
BATE
16:10:03
100
4311.0000
BATE
16:11:07
97
4310.5000
BATE
16:11:11
74
4310.5000
BATE
16:11:11
293
4310.0000
BATE
16:12:18
271
4309.0000
BATE
16:13:14
17
4309.0000
BATE
16:13:14
299
4309.5000
BATE
16:13:56
100
4308.0000
BATE
16:14:45
100
4308.0000
BATE
16:14:45
100
4308.0000
BATE
16:14:45
18
4308.0000
BATE
16:15:09
292
4311.5000
BATE
16:15:45
54
4311.5000
BATE
16:15:46
120
4311.0000
BATE
16:16:46
182
4311.0000
BATE
16:16:46
52
4310.0000
BATE
16:17:41
214
4310.0000
BATE
16:17:41
59
4310.0000
BATE
16:17:41
100
4308.0000
BATE
16:18:37
100
4308.0000
BATE
16:18:37
96
4308.0000
BATE
16:18:37
27
4308.0000
BATE
16:18:43
74
4308.5000
BATE
16:20:00
71
4308.5000
BATE
16:20:00
76
4308.5000
BATE
16:20:00
118
4308.5000
BATE
16:20:00
10
4308.5000
BATE
16:20:00
295
4307.5000
BATE
16:20:35
48
4306.0000
BATE
16:21:26
69
4306.0000
BATE
16:21:26
100
4306.0000
BATE
16:21:30
18
4306.0000
BATE
16:21:49
100
4306.0000
BATE
16:21:49
304
4305.5000
BATE
16:21:54
186
4305.5000
BATE
16:22:56
100
4305.5000
BATE
16:22:56
244
4306.0000
BATE
16:23:49
91
4306.0000
BATE
16:23:49
100
4306.0000
BATE
16:24:49
100
4306.0000
BATE
16:24:49
100
4306.0000
BATE
16:24:49
6
4306.0000
BATE
16:24:55
196
4305.5000
BATE
16:24:56
96
4305.5000
BATE
16:24:56
116
4303.5000
BATE
16:25:37
85
4304.5000
BATE
16:26:01
68
4304.5000
BATE
16:26:01
32
4304.5000
BATE
16:26:01
131
4304.5000
BATE
16:26:01
292
4304.0000
BATE
16:26:43
30
4304.0000
BATE
16:26:43
99
4304.0000
BATE
16:26:43
3
4305.5000
BATE
16:27:25
1
4305.5000
BATE
16:27:25
309
4305.5000
BATE
16:27:25
99
4305.5000
BATE
16:27:37
73
4305.5000
BATE
16:27:37
113
4305.5000
BATE
16:27:49
344
4306.5000
BATE
16:27:53
292
4305.5000
BATE
16:28:19
96
4308.0000
BATE
16:28:53
6
4308.0000
BATE
16:28:53
13
4308.0000
BATE
16:28:53
47
4308.0000
BATE
16:28:53
94
4308.0000
BATE
16:28:53
23
4308.0000
BATE
16:28:53
10
4308.0000
BATE
16:28:53
306
4331.0000
CHIX
08:07:25
24
4329.5000
CHIX
08:07:32
293
4329.5000
CHIX
08:07:32
327
4332.5000
CHIX
08:08:35
304
4337.5000
CHIX
08:09:43
300
4337.5000
CHIX
08:10:05
344
4334.5000
CHIX
08:11:28
87
4331.0000
CHIX
08:12:18
227
4331.0000
CHIX
08:12:18
334
4332.5000
CHIX
08:13:12
215
4332.5000
CHIX
08:15:36
333
4332.0000
CHIX
08:15:46
309
4332.5000
CHIX
08:16:31
325
4332.5000
CHIX
08:18:17
71
4332.0000
CHIX
08:18:45
215
4332.0000
CHIX
08:18:45
143
4331.5000
CHIX
08:20:20
173
4331.5000
CHIX
08:20:20
1
4333.5000
CHIX
08:21:18
23
4333.5000
CHIX
08:21:18
299
4333.0000
CHIX
08:21:34
215
4335.5000
CHIX
08:22:48
71
4335.5000
CHIX
08:24:09
162
4335.5000
CHIX
08:24:09
100
4335.5000
CHIX
08:24:09
298
4334.5000
CHIX
08:26:03
218
4334.5000
CHIX
08:27:30
32
4334.5000
CHIX
08:27:30
25
4334.5000
CHIX
08:27:30
51
4334.5000
CHIX
08:27:37
215
4335.0000
CHIX
08:29:53
289
4335.0000
CHIX
08:30:09
12
4335.0000
CHIX
08:30:09
311
4334.5000
CHIX
08:31:30
50
4335.5000
CHIX
08:33:22
100
4335.5000
CHIX
08:33:22
100
4333.0000
CHIX
08:34:08
82
4333.0000
CHIX
08:34:08
125
4333.0000
CHIX
08:34:10
343
4334.0000
CHIX
08:36:40
43
4335.0000
CHIX
08:38:03
138
4335.0000
CHIX
08:38:03
100
4335.0000
CHIX
08:38:03
37
4335.0000
CHIX
08:38:03
173
4336.5000
CHIX
08:40:32
135
4336.5000
CHIX
08:40:32
341
4332.5000
CHIX
08:42:53
57
4333.5000
CHIX
08:43:39
100
4333.5000
CHIX
08:43:39
194
4334.0000
CHIX
08:45:22
144
4334.0000
CHIX
08:46:03
314
4332.5000
CHIX
08:47:33
45
4334.0000
CHIX
08:50:10
301
4336.5000
CHIX
08:51:06
50
4338.0000
CHIX
08:52:04
32
4338.0000
CHIX
08:52:04
50
4339.0000
CHIX
08:52:36
121
4339.5000
CHIX
08:53:05
154
4339.5000
CHIX
08:53:05
42
4339.5000
CHIX
08:53:05
160
4341.5000
CHIX
08:55:40
108
4341.0000
CHIX
08:55:48
40
4341.0000
CHIX
08:55:48
50
4341.0000
CHIX
08:55:48
90
4341.0000
CHIX
08:55:48
50
4341.0000
CHIX
08:55:48
305
4339.5000
CHIX
08:58:03
351
4337.0000
CHIX
09:00:10
328
4334.0000
CHIX
09:02:27
204
4337.0000
CHIX
09:05:55
74
4337.0000
CHIX
09:05:55
74
4337.0000
CHIX
09:05:55
34
4338.0000
CHIX
09:06:30
80
4340.5000
CHIX
09:07:34
215
4340.5000
CHIX
09:07:34
27
4338.0000
CHIX
09:08:01
313
4338.0000
CHIX
09:08:02
311
4340.5000
CHIX
09:10:56
349
4339.5000
CHIX
09:13:13
138
4339.5000
CHIX
09:14:47
43
4340.0000
CHIX
09:15:47
250
4340.0000
CHIX
09:15:47
35
4340.0000
CHIX
09:15:47
28
4340.5000
CHIX
09:18:42
346
4343.5000
CHIX
09:20:19
216
4342.0000
CHIX
09:21:00
51
4342.0000
CHIX
09:21:05
48
4342.0000
CHIX
09:21:09
24
4342.0000
CHIX
09:21:10
21
4343.0000
CHIX
09:24:00
70
4343.0000
CHIX
09:24:01
11
4343.0000
CHIX
09:24:02
15
4343.0000
CHIX
09:24:05
2
4343.0000
CHIX
09:24:09
1
4343.0000
CHIX
09:24:11
17
4343.0000
CHIX
09:24:52
100
4343.5000
CHIX
09:25:04
5
4343.5000
CHIX
09:25:04
53
4343.5000
CHIX
09:25:05
169
4343.5000
CHIX
09:25:53
9
4343.5000
CHIX
09:25:53
110
4344.5000
CHIX
09:27:44
218
4344.5000
CHIX
09:27:44
237
4341.0000
CHIX
09:29:30
48
4341.0000
CHIX
09:29:30
63
4340.5000
CHIX
09:31:27
215
4340.5000
CHIX
09:31:27
23
4340.0000
CHIX
09:33:10
35
4339.5000
CHIX
09:33:42
69
4339.5000
CHIX
09:33:50
83
4339.5000
CHIX
09:33:50
140
4339.5000
CHIX
09:33:50
2
4339.5000
CHIX
09:33:50
104
4339.0000
CHIX
09:35:43
132
4339.0000
CHIX
09:35:44
48
4339.0000
CHIX
09:35:44
335
4337.0000
CHIX
09:38:35
307
4336.5000
CHIX
09:41:08
286
4337.0000
CHIX
09:43:12
215
4338.5000
CHIX
09:46:04
80
4338.5000
CHIX
09:46:04
113
4336.0000
CHIX
09:46:56
193
4336.0000
CHIX
09:48:05
334
4336.0000
CHIX
09:50:05
1
4337.5000
CHIX
09:54:06
354
4338.0000
CHIX
09:54:30
285
4338.0000
CHIX
09:55:28
332
4335.5000
CHIX
09:57:35
244
4336.5000
CHIX
10:01:01
110
4336.5000
CHIX
10:01:01
215
4338.0000
CHIX
10:02:58
80
4338.0000
CHIX
10:02:58
215
4337.0000
CHIX
10:05:49
100
4337.5000
CHIX
10:07:24
163
4337.5000
CHIX
10:08:02
38
4337.5000
CHIX
10:08:02
308
4336.5000
CHIX
10:13:12
8
4336.5000
CHIX
10:13:12
95
4337.0000
CHIX
10:13:30
225
4337.0000
CHIX
10:14:37
11
4335.0000
CHIX
10:17:30
330
4335.0000
CHIX
10:17:31
2
4335.0000
CHIX
10:17:31
4
4334.5000
CHIX
10:19:18
4
4334.5000
CHIX
10:19:21
1
4334.5000
CHIX
10:19:24
314
4336.0000
CHIX
10:20:10
53
4337.0000
CHIX
10:22:20
204
4337.0000
CHIX
10:22:20
38
4337.0000
CHIX
10:22:20
215
4337.0000
CHIX
10:25:14
328
4338.0000
CHIX
10:27:18
1
4338.0000
CHIX
10:29:13
24
4338.0000
CHIX
10:29:13
127
4338.0000
CHIX
10:29:38
61
4338.0000
CHIX
10:30:01
112
4338.0000
CHIX
10:30:01
30
4338.0000
CHIX
10:30:01
297
4342.0000
CHIX
10:32:10
351
4338.5000
CHIX
10:35:10
289
4339.0000
CHIX
10:40:00
213
4337.0000
CHIX
10:41:06
337
4336.0000
CHIX
10:43:23
257
4332.0000
CHIX
10:46:34
80
4332.0000
CHIX
10:46:34
203
4331.5000
CHIX
10:49:02
80
4331.5000
CHIX
10:49:02
8
4331.5000
CHIX
10:49:02
17
4332.0000
CHIX
10:51:46
102
4332.0000
CHIX
10:52:53
85
4332.5000
CHIX
10:53:04
4
4332.5000
CHIX
10:53:04
215
4332.5000
CHIX
10:53:04
313
4329.5000
CHIX
10:55:45
335
4324.0000
CHIX
10:59:00
330
4325.5000
CHIX
11:02:18
351
4324.0000
CHIX
11:05:46
294
4322.5000
CHIX
11:08:38
73
4324.5000
CHIX
11:11:49
215
4324.5000
CHIX
11:11:49
41
4322.5000
CHIX
11:13:56
50
4322.5000
CHIX
11:13:56
215
4322.5000
CHIX
11:13:56
292
4321.5000
CHIX
11:17:08
336
4322.0000
CHIX
11:20:30
285
4322.5000
CHIX
11:24:09
196
4321.0000
CHIX
11:27:35
96
4321.0000
CHIX
11:27:35
83
4319.0000
CHIX
11:29:18
85
4319.0000
CHIX
11:29:18
82
4319.0000
CHIX
11:29:18
82
4319.0000
CHIX
11:29:32
16
4319.0000
CHIX
11:29:32
78
4317.5000
CHIX
11:33:15
257
4317.5000
CHIX
11:33:15
307
4314.5000
CHIX
11:37:38
4
4314.5000
CHIX
11:37:39
23
4314.5000
CHIX
11:39:15
203
4315.0000
CHIX
11:41:41
97
4315.0000
CHIX
11:41:41
328
4315.5000
CHIX
11:43:30
71
4313.5000
CHIX
11:47:01
221
4313.5000
CHIX
11:47:01
320
4316.0000
CHIX
11:49:57
44
4316.5000
CHIX
11:52:58
246
4316.5000
CHIX
11:52:58
351
4318.5000
CHIX
11:55:24
334
4315.0000
CHIX
11:59:15
86
4314.5000
CHIX
12:00:34
215
4314.5000
CHIX
12:00:34
215
4315.5000
CHIX
12:04:45
339
4315.0000
CHIX
12:04:49
147
4315.0000
CHIX
12:08:14
152
4315.0000
CHIX
12:08:14
328
4313.0000
CHIX
12:12:22
73
4313.5000
CHIX
12:14:32
124
4313.5000
CHIX
12:14:41
140
4313.5000
CHIX
12:14:41
152
4314.5000
CHIX
12:19:24
300
4314.0000
CHIX
12:20:59
337
4316.0000
CHIX
12:22:52
215
4319.0000
CHIX
12:27:02
110
4317.0000
CHIX
12:29:24
227
4317.0000
CHIX
12:29:24
41
4317.0000
CHIX
12:33:10
330
4318.0000
CHIX
12:33:46
194
4318.0000
CHIX
12:36:47
130
4318.0000
CHIX
12:36:48
270
4319.5000
CHIX
12:40:39
63
4319.5000
CHIX
12:40:39
13
4319.5000
CHIX
12:40:40
215
4318.5000
CHIX
12:43:49
100
4318.5000
CHIX
12:43:49
325
4317.5000
CHIX
12:48:09
253
4317.0000
CHIX
12:50:55
58
4317.0000
CHIX
12:50:55
110
4316.5000
CHIX
12:55:37
314
4316.0000
CHIX
12:55:38
324
4311.0000
CHIX
12:58:22
308
4307.5000
CHIX
13:01:32
300
4303.0000
CHIX
13:04:16
199
4301.5000
CHIX
13:08:19
133
4301.5000
CHIX
13:08:19
348
4303.5000
CHIX
13:11:35
340
4302.0000
CHIX
13:13:37
215
4309.5000
CHIX
13:18:12
348
4308.5000
CHIX
13:18:42
329
4309.0000
CHIX
13:22:50
313
4311.5000
CHIX
13:27:07
315
4311.0000
CHIX
13:28:12
3
4311.0000
CHIX
13:28:12
313
4313.5000
CHIX
13:31:00
333
4310.0000
CHIX
13:33:20
47
4311.0000
CHIX
13:35:59
53
4311.0000
CHIX
13:35:59
252
4311.0000
CHIX
13:37:02
331
4310.5000
CHIX
13:39:07
338
4308.0000
CHIX
13:42:15
291
4307.0000
CHIX
13:44:23
16
4307.5000
CHIX
13:46:31
40
4307.5000
CHIX
13:47:10
31
4309.0000
CHIX
13:48:31
34
4309.0000
CHIX
13:48:31
68
4309.0000
CHIX
13:48:31
44
4309.0000
CHIX
13:48:31
23
4309.0000
CHIX
13:48:31
349
4309.5000
CHIX
13:48:39
313
4311.5000
CHIX
13:51:20
293
4310.5000
CHIX
13:54:08
320
4310.5000
CHIX
13:57:07
222
4310.0000
CHIX
13:59:11
64
4310.0000
CHIX
13:59:11
326
4311.5000
CHIX
14:00:45
215
4312.0000
CHIX
14:04:03
65
4312.0000
CHIX
14:04:41
242
4312.0000
CHIX
14:04:41
11
4312.0000
CHIX
14:04:41
95
4313.0000
CHIX
14:06:37
48
4313.0000
CHIX
14:06:49
154
4313.0000
CHIX
14:06:49
120
4312.5000
CHIX
14:08:59
197
4312.5000
CHIX
14:08:59
28
4312.0000
CHIX
14:11:55
334
4312.0000
CHIX
14:12:26
25
4313.5000
CHIX
14:14:31
44
4313.5000
CHIX
14:14:31
87
4314.5000
CHIX
14:14:56
215
4314.5000
CHIX
14:14:56
75
4317.0000
CHIX
14:16:28
215
4317.0000
CHIX
14:16:28
142
4316.0000
CHIX
14:19:38
143
4316.0000
CHIX
14:19:38
37
4314.5000
CHIX
14:20:47
37
4316.0000
CHIX
14:21:09
5
4316.0000
CHIX
14:21:09
37
4316.0000
CHIX
14:21:10
100
4316.0000
CHIX
14:21:10
159
4316.0000
CHIX
14:21:10
19
4321.0000
CHIX
14:23:59
300
4321.0000
CHIX
14:24:21
344
4319.0000
CHIX
14:25:58
1
4321.5000
CHIX
14:28:08
259
4322.5000
CHIX
14:28:24
76
4322.5000
CHIX
14:28:24
33
4323.0000
CHIX
14:29:47
90
4323.0000
CHIX
14:29:47
322
4322.5000
CHIX
14:29:53
292
4318.5000
CHIX
14:30:51
305
4319.0000
CHIX
14:31:32
298
4322.5000
CHIX
14:33:03
336
4323.0000
CHIX
14:33:03
143
4320.0000
CHIX
14:33:50
124
4320.0000
CHIX
14:33:52
62
4320.0000
CHIX
14:33:55
326
4317.0000
CHIX
14:34:27
14
4315.0000
CHIX
14:35:52
301
4315.0000
CHIX
14:35:52
82
4314.0000
CHIX
14:36:50
187
4314.0000
CHIX
14:36:52
38
4314.0000
CHIX
14:36:52
292
4311.5000
CHIX
14:38:04
61
4308.0000
CHIX
14:38:52
175
4308.0000
CHIX
14:38:52
100
4308.0000
CHIX
14:38:52
335
4311.5000
CHIX
14:40:27
182
4312.5000
CHIX
14:41:35
32
4312.5000
CHIX
14:41:38
82
4312.5000
CHIX
14:41:38
324
4314.0000
CHIX
14:42:50
163
4312.5000
CHIX
14:44:21
71
4312.5000
CHIX
14:44:21
57
4312.5000
CHIX
14:44:21
55
4312.5000
CHIX
14:44:21
342
4313.5000
CHIX
14:45:49
294
4308.5000
CHIX
14:46:57
119
4307.5000
CHIX
14:48:15
26
4308.0000
CHIX
14:48:57
251
4308.0000
CHIX
14:48:57
300
4311.0000
CHIX
14:50:14
302
4311.0000
CHIX
14:51:04
2
4313.0000
CHIX
14:52:11
25
4313.0000
CHIX
14:52:12
13
4313.0000
CHIX
14:52:32
57
4314.5000
CHIX
14:53:04
215
4314.5000
CHIX
14:53:04
301
4313.5000
CHIX
14:53:35
57
4313.0000
CHIX
14:55:25
215
4313.0000
CHIX
14:55:25
319
4313.0000
CHIX
14:56:11
350
4313.5000
CHIX
14:57:30
215
4317.5000
CHIX
14:59:29
90
4317.5000
CHIX
14:59:29
30
4319.0000
CHIX
14:59:59
315
4320.0000
CHIX
15:00:41
80
4320.0000
CHIX
15:01:33
250
4320.0000
CHIX
15:01:33
4
4320.0000
CHIX
15:01:33
295
4319.5000
CHIX
15:03:13
13
4320.5000
CHIX
15:04:24
15
4320.5000
CHIX
15:04:31
18
4320.5000
CHIX
15:04:31
100
4320.5000
CHIX
15:04:31
298
4320.0000
CHIX
15:04:59
250
4317.5000
CHIX
15:06:26
46
4319.0000
CHIX
15:07:16
286
4319.5000
CHIX
15:07:24
33
4319.5000
CHIX
15:07:24
285
4319.0000
CHIX
15:09:01
131
4322.0000
CHIX
15:10:05
155
4322.5000
CHIX
15:10:05
267
4321.5000
CHIX
15:11:35
40
4321.5000
CHIX
15:11:35
307
4323.5000
CHIX
15:13:09
79
4320.5000
CHIX
15:15:06
215
4320.5000
CHIX
15:15:06
339
4319.5000
CHIX
15:15:40
45
4320.0000
CHIX
15:16:58
273
4320.0000
CHIX
15:16:59
97
4319.5000
CHIX
15:18:51
174
4319.5000
CHIX
15:18:51
26
4319.5000
CHIX
15:18:51
181
4320.5000
CHIX
15:19:42
7
4320.5000
CHIX
15:19:46
60
4320.5000
CHIX
15:19:46
62
4320.5000
CHIX
15:19:46
301
4320.0000
CHIX
15:21:12
331
4319.5000
CHIX
15:22:10
90
4321.5000
CHIX
15:24:00
110
4323.0000
CHIX
15:24:28
308
4324.5000
CHIX
15:25:12
97
4323.0000
CHIX
15:25:57
231
4323.0000
CHIX
15:25:57
84
4319.0000
CHIX
15:27:31
16
4319.0000
CHIX
15:27:31
166
4319.0000
CHIX
15:27:31
89
4319.0000
CHIX
15:27:45
9
4318.5000
CHIX
15:28:53
345
4318.5000
CHIX
15:29:09
93
4315.5000
CHIX
15:30:35
71
4315.5000
CHIX
15:30:35
29
4315.5000
CHIX
15:30:35
149
4315.5000
CHIX
15:30:35
117
4318.0000
CHIX
15:32:44
80
4317.5000
CHIX
15:33:11
210
4318.0000
CHIX
15:33:11
1
4317.5000
CHIX
15:34:36
3
4317.5000
CHIX
15:34:36
34
4318.0000
CHIX
15:34:42
3
4318.0000
CHIX
15:34:42
215
4318.0000
CHIX
15:35:02
240
4318.0000
CHIX
15:35:02
88
4318.0000
CHIX
15:35:02
135
4318.0000
CHIX
15:35:05
17
4317.0000
CHIX
15:37:03
316
4317.0000
CHIX
15:37:03
292
4316.0000
CHIX
15:38:00
303
4314.0000
CHIX
15:39:14
17
4314.0000
CHIX
15:39:14
300
4315.0000
CHIX
15:41:17
215
4312.5000
CHIX
15:42:02
325
4313.5000
CHIX
15:43:10
57
4315.0000
CHIX
15:44:23
215
4315.0000
CHIX
15:44:23
13
4314.5000
CHIX
15:45:58
290
4315.0000
CHIX
15:46:03
300
4314.5000
CHIX
15:46:55
1
4314.5000
CHIX
15:46:59
212
4314.0000
CHIX
15:48:24
135
4314.0000
CHIX
15:48:24
311
4311.5000
CHIX
15:49:47
32
4310.0000
CHIX
15:50:44
215
4310.0000
CHIX
15:50:44
50
4310.0000
CHIX
15:50:44
29
4309.0000
CHIX
15:52:20
43
4309.0000
CHIX
15:52:20
1
4309.0000
CHIX
15:52:20
119
4309.0000
CHIX
15:52:30
45
4309.0000
CHIX
15:52:30
100
4307.0000
CHIX
15:52:57
100
4307.0000
CHIX
15:52:57
119
4307.0000
CHIX
15:52:59
29
4308.0000
CHIX
15:54:55
286
4308.0000
CHIX
15:54:55
323
4309.5000
CHIX
15:55:49
215
4309.5000
CHIX
15:57:04
100
4311.0000
CHIX
15:57:38
57
4312.0000
CHIX
15:58:01
90
4312.0000
CHIX
15:58:01
109
4312.0000
CHIX
15:58:57
63
4312.0000
CHIX
15:58:57
182
4312.0000
CHIX
15:58:57
329
4311.5000
CHIX
15:59:51
21
4311.5000
CHIX
15:59:51
292
4314.0000
CHIX
16:01:14
84
4315.5000
CHIX
16:03:00
50
4315.5000
CHIX
16:03:00
23
4315.5000
CHIX
16:03:00
13
4315.5000
CHIX
16:03:00
100
4316.0000
CHIX
16:03:03
209
4315.0000
CHIX
16:03:20
110
4315.0000
CHIX
16:03:20
69
4312.0000
CHIX
16:04:47
29
4314.5000
CHIX
16:05:27
200
4314.5000
CHIX
16:05:27
59
4314.5000
CHIX
16:05:27
57
4315.0000
CHIX
16:05:57
84
4315.5000
CHIX
16:06:31
48
4315.5000
CHIX
16:06:31
2
4315.5000
CHIX
16:06:48
337
4315.5000
CHIX
16:06:51
90
4313.5000
CHIX
16:08:14
343
4313.0000
CHIX
16:08:40
354
4311.5000
CHIX
16:09:55
100
4310.5000
CHIX
16:11:11
143
4310.5000
CHIX
16:11:11
42
4310.5000
CHIX
16:11:13
31
4310.5000
CHIX
16:11:13
335
4310.0000
CHIX
16:12:18
138
4310.0000
CHIX
16:13:52
100
4310.0000
CHIX
16:13:52
40
4310.0000
CHIX
16:13:52
301
4308.5000
CHIX
16:14:42
310
4311.5000
CHIX
16:15:46
330
4311.0000
CHIX
16:17:01
316
4309.5000
CHIX
16:17:55
215
4308.0000
CHIX
16:18:51
8
4308.0000
CHIX
16:19:48
57
4308.5000
CHIX
16:19:53
349
4308.5000
CHIX
16:20:00
340
4306.0000
CHIX
16:21:01
313
4305.5000
CHIX
16:21:54
50
4305.5000
CHIX
16:22:56
100
4305.5000
CHIX
16:22:56
135
4305.5000
CHIX
16:22:56
14
4305.5000
CHIX
16:23:02
22
4305.5000
CHIX
16:23:02
290
4305.5000
CHIX
16:23:50
100
4306.0000
CHIX
16:24:49
217
4306.0000
CHIX
16:24:55
60
4305.0000
CHIX
16:25:18
329
4304.5000
CHIX
16:25:19
137
4304.5000
CHIX
16:26:19
201
4304.5000
CHIX
16:26:19
338
4305.0000
CHIX
16:26:50
337
4305.5000
CHIX
16:27:26
1
4306.0000
CHIX
16:27:50
337
4306.5000
CHIX
16:27:53
50
4305.5000
CHIX
16:28:19
145
4305.5000
CHIX
16:28:19
15
4305.5000
CHIX
16:28:19
6
4308.0000
CHIX
16:28:53
57
4308.0000
CHIX
16:28:53
94
4308.0000
CHIX
16:28:53
100
4308.0000
CHIX
16:28:53
39
4308.0000
CHIX
16:28:53
45
4330.0000
LSE
08:07:14
425
4331.0000
LSE
08:07:32
65
4334.5000
LSE
08:08:14
411
4334.5000
LSE
08:08:14
445
4334.0000
LSE
08:08:15
420
4334.0000
LSE
08:08:15
704
4333.5000
LSE
08:08:29
420
4332.5000
LSE
08:08:35
452
4332.0000
LSE
08:09:03
399
4339.0000
LSE
08:10:02
141
4339.0000
LSE
08:10:02
27
4339.0000
LSE
08:10:02
79
4339.0000
LSE
08:10:02
202
4339.0000
LSE
08:10:02
400
4339.5000
LSE
08:10:02
635
4337.5000
LSE
08:10:04
537
4337.0000
LSE
08:10:05
411
4337.0000
LSE
08:10:13
422
4336.0000
LSE
08:10:32
323
4335.0000
LSE
08:10:47
438
4336.0000
LSE
08:11:04
371
4334.5000
LSE
08:11:28
409
4332.0000
LSE
08:11:49
365
4331.0000
LSE
08:12:49
447
4332.5000
LSE
08:13:12
475
4332.0000
LSE
08:13:43
200
4332.0000
LSE
08:13:56
82
4332.0000
LSE
08:13:56
363
4331.5000
LSE
08:13:56
65
4331.0000
LSE
08:14:07
200
4331.0000
LSE
08:14:07
175
4331.0000
LSE
08:14:07
393
4331.0000
LSE
08:14:07
432
4329.5000
LSE
08:14:14
94
4332.0000
LSE
08:15:46
299
4331.5000
LSE
08:15:46
417
4332.0000
LSE
08:15:46
417
4332.0000
LSE
08:16:31
411
4332.0000
LSE
08:16:43
422
4331.5000
LSE
08:16:44
408
4332.5000
LSE
08:18:39
2
4332.5000
LSE
08:18:39
65
4332.0000
LSE
08:18:45
175
4332.0000
LSE
08:18:45
180
4332.0000
LSE
08:18:45
424
4331.5000
LSE
08:18:45
377
4331.5000
LSE
08:20:20
410
4333.0000
LSE
08:20:52
394
4333.0000
LSE
08:21:34
393
4332.5000
LSE
08:22:13
30
4335.0000
LSE
08:22:51
30
4335.5000
LSE
08:22:52
500
4335.5000
LSE
08:22:52
263
4335.5000
LSE
08:22:56
425
4335.0000
LSE
08:22:57
376
4335.0000
LSE
08:22:57
48
4335.5000
LSE
08:22:57
65
4335.5000
LSE
08:22:57
124
4334.0000
LSE
08:23:03
65
4334.5000
LSE
08:23:03
82
4334.5000
LSE
08:23:03
23
4334.5000
LSE
08:23:03
260
4334.5000
LSE
08:23:03
387
4334.5000
LSE
08:23:03
196
4333.5000
LSE
08:23:08
250
4333.5000
LSE
08:23:08
117
4335.0000
LSE
08:24:43
296
4335.0000
LSE
08:24:43
420
4336.0000
LSE
08:25:00
220
4335.0000
LSE
08:25:02
82
4335.0000
LSE
08:25:02
100
4335.0000
LSE
08:25:02
6
4334.0000
LSE
08:25:40
431
4334.0000
LSE
08:25:40
175
4334.5000
LSE
08:27:43
65
4334.5000
LSE
08:27:43
479
4334.5000
LSE
08:27:43
204
4334.5000
LSE
08:27:52
375
4335.0000
LSE
08:30:09
389
4336.5000
LSE
08:31:07
241
4336.5000
LSE
08:31:07
120
4336.5000
LSE
08:31:07
81
4336.5000
LSE
08:31:07
50
4336.0000
LSE
08:31:10
136
4336.0000
LSE
08:31:10
319
4336.0000
LSE
08:31:16
64
4336.0000
LSE
08:31:16
64
4336.0000
LSE
08:31:16
189
4336.0000
LSE
08:31:16
85
4335.0000
LSE
08:31:29
322
4335.0000
LSE
08:31:29
262
4336.5000
LSE
08:32:58
116
4336.5000
LSE
08:32:58
29
4336.5000
LSE
08:32:58
404
4336.0000
LSE
08:33:01
416
4335.5000
LSE
08:33:22
407
4335.0000
LSE
08:33:27
31
4334.5000
LSE
08:33:30
65
4334.5000
LSE
08:33:30
82
4334.5000
LSE
08:33:30
377
4332.5000
LSE
08:34:35
32
4333.5000
LSE
08:35:03
130
4333.5000
LSE
08:35:05
288
4333.5000
LSE
08:35:05
65
4332.0000
LSE
08:35:07
371
4332.0000
LSE
08:35:07
417
4333.0000
LSE
08:35:07
376
4334.0000
LSE
08:36:40
422
4333.5000
LSE
08:36:48
443
4334.5000
LSE
08:36:59
1
4335.0000
LSE
08:37:41
431
4335.0000
LSE
08:38:21
538
4334.5000
LSE
08:38:34
171
4335.5000
LSE
08:39:36
175
4335.0000
LSE
08:39:36
65
4335.0000
LSE
08:39:36
373
4335.0000
LSE
08:39:36
50
4336.5000
LSE
08:40:32
200
4336.5000
LSE
08:40:32
56
4336.5000
LSE
08:40:32
453
4337.0000
LSE
08:40:52
134
4335.0000
LSE
08:41:19
274
4335.0000
LSE
08:41:19
375
4332.5000
LSE
08:42:53
62
4332.5000
LSE
08:42:53
87
4335.0000
LSE
08:44:27
35
4335.0000
LSE
08:44:27
250
4335.0000
LSE
08:44:27
190
4335.0000
LSE
08:44:27
154
4335.0000
LSE
08:44:27
222
4335.0000
LSE
08:44:27
44
4335.0000
LSE
08:44:32
209
4335.5000
LSE
08:45:51
165
4335.5000
LSE
08:45:51
90
4335.0000
LSE
08:45:59
286
4335.0000
LSE
08:45:59
26
4335.0000
LSE
08:45:59
50
4335.5000
LSE
08:46:51
65
4335.5000
LSE
08:46:51
50
4335.5000
LSE
08:46:51
50
4335.5000
LSE
08:46:51
449
4335.0000
LSE
08:47:01
282
4332.5000
LSE
08:47:33
169
4332.5000
LSE
08:47:33
371
4331.0000
LSE
08:48:58
120
4336.5000
LSE
08:51:25
145
4336.5000
LSE
08:51:25
50
4336.5000
LSE
08:51:25
50
4336.5000
LSE
08:51:25
2
4336.5000
LSE
08:51:25
284
4336.5000
LSE
08:51:25
50
4336.5000
LSE
08:51:25
138
4336.5000
LSE
08:51:25
22
4335.0000
LSE
08:51:27
514
4335.0000
LSE
08:51:36
65
4339.0000
LSE
08:52:36
50
4339.0000
LSE
08:52:36
410
4338.5000
LSE
08:52:36
576
4341.0000
LSE
08:53:49
492
4339.5000
LSE
08:53:55
449
4341.0000
LSE
08:55:04
243
4341.0000
LSE
08:55:05
50
4341.5000
LSE
08:55:23
65
4341.5000
LSE
08:55:23
50
4341.5000
LSE
08:55:23
299
4341.5000
LSE
08:55:24
65
4341.5000
LSE
08:55:24
17
4341.5000
LSE
08:55:24
50
4341.5000
LSE
08:55:24
50
4341.5000
LSE
08:55:24
65
4341.5000
LSE
08:55:24
245
4341.5000
LSE
08:55:24
50
4340.5000
LSE
08:55:48
388
4341.0000
LSE
08:55:48
65
4342.0000
LSE
08:57:06
50
4342.0000
LSE
08:57:06
250
4342.0000
LSE
08:57:06
50
4342.0000
LSE
08:57:06
405
4341.5000
LSE
08:57:21
446
4341.0000
LSE
08:57:47
395
4338.5000
LSE
08:58:04
35
4338.5000
LSE
08:58:04
403
4335.5000
LSE
08:58:54
364
4336.0000
LSE
09:00:18
25
4335.5000
LSE
09:00:20
365
4335.5000
LSE
09:00:21
227
4334.5000
LSE
09:00:59
63
4334.5000
LSE
09:00:59
137
4334.5000
LSE
09:00:59
275
4334.0000
LSE
09:02:27
90
4334.0000
LSE
09:02:27
270
4337.0000
LSE
09:05:55
50
4337.0000
LSE
09:05:55
65
4338.0000
LSE
09:06:22
230
4338.0000
LSE
09:06:22
20
4338.0000
LSE
09:06:22
50
4338.0000
LSE
09:06:22
50
4338.0000
LSE
09:06:22
69
4340.0000
LSE
09:07:34
444
4340.0000
LSE
09:07:34
485
4339.5000
LSE
09:07:44
1
4339.0000
LSE
09:07:56
396
4339.0000
LSE
09:08:00
2
4337.0000
LSE
09:08:04
83
4337.0000
LSE
09:08:09
333
4337.0000
LSE
09:08:09
2
4337.0000
LSE
09:08:09
429
4340.5000
LSE
09:10:56
364
4339.5000
LSE
09:10:57
80
4339.5000
LSE
09:10:57
427
4338.5000
LSE
09:11:37
453
4340.0000
LSE
09:13:13
289
4339.5000
LSE
09:14:01
126
4339.5000
LSE
09:14:01
382
4341.0000
LSE
09:15:45
156
4340.0000
LSE
09:15:47
123
4340.0000
LSE
09:15:47
71
4340.0000
LSE
09:15:47
60
4340.0000
LSE
09:15:48
10
4340.0000
LSE
09:15:50
2
4340.0000
LSE
09:15:51
10
4340.0000
LSE
09:15:52
6
4340.0000
LSE
09:15:57
20
4340.0000
LSE
09:17:00
3
4340.0000
LSE
09:17:02
14
4340.0000
LSE
09:17:03
2
4340.0000
LSE
09:17:04
1
4340.0000
LSE
09:17:06
406
4340.0000
LSE
09:17:39
399
4343.0000
LSE
09:20:19
194
4342.0000
LSE
09:21:00
81
4342.0000
LSE
09:21:01
13
4342.0000
LSE
09:21:02
2
4342.0000
LSE
09:21:05
9
4342.0000
LSE
09:21:07
2
4342.0000
LSE
09:21:09
143
4342.0000
LSE
09:21:10
440
4341.5000
LSE
09:21:11
80
4343.0000
LSE
09:22:32
99
4343.0000
LSE
09:22:33
250
4343.0000
LSE
09:22:33
238
4343.5000
LSE
09:23:03
213
4343.5000
LSE
09:23:03
257
4343.5000
LSE
09:23:41
2
4343.5000
LSE
09:23:41
64
4343.5000
LSE
09:23:41
92
4343.5000
LSE
09:23:41
8
4343.0000
LSE
09:24:20
2
4343.0000
LSE
09:24:21
50
4343.0000
LSE
09:24:52
30
4343.0000
LSE
09:24:53
5
4343.0000
LSE
09:24:56
1
4343.0000
LSE
09:24:57
167
4345.5000
LSE
09:25:37
250
4345.5000
LSE
09:25:37
398
4345.5000
LSE
09:25:37
161
4342.5000
LSE
09:25:54
226
4342.5000
LSE
09:25:55
365
4344.5000
LSE
09:27:44
39
4344.5000
LSE
09:27:44
7
4343.5000
LSE
09:27:54
1
4343.5000
LSE
09:27:55
419
4343.5000
LSE
09:28:04
68
4342.5000
LSE
09:28:46
346
4342.5000
LSE
09:28:46
14
4341.5000
LSE
09:30:26
82
4341.5000
LSE
09:30:26
299
4341.5000
LSE
09:30:26
369
4341.5000
LSE
09:30:26
367
4341.5000
LSE
09:31:27
396
4340.0000
LSE
09:31:49
9
4338.0000
LSE
09:32:16
452
4339.5000
LSE
09:32:43
393
4340.0000
LSE
09:33:26
1
4340.0000
LSE
09:33:26
442
4339.5000
LSE
09:33:59
198
4339.5000
LSE
09:34:25
175
4339.5000
LSE
09:34:25
15
4339.5000
LSE
09:35:35
348
4339.5000
LSE
09:35:37
2
4339.5000
LSE
09:35:37
5
4339.5000
LSE
09:35:41
234
4339.5000
LSE
09:35:42
132
4339.5000
LSE
09:35:42
69
4337.5000
LSE
09:36:56
296
4337.5000
LSE
09:36:56
64
4337.5000
LSE
09:36:56
345
4337.0000
LSE
09:38:35
63
4337.0000
LSE
09:38:35
25
4336.5000
LSE
09:38:38
71
4336.5000
LSE
09:38:38
338
4336.5000
LSE
09:38:38
374
4336.5000
LSE
09:39:04
452
4336.5000
LSE
09:41:08
407
4336.0000
LSE
09:41:12
72
4337.0000
LSE
09:43:12
175
4337.0000
LSE
09:43:12
65
4337.0000
LSE
09:43:12
50
4337.0000
LSE
09:43:12
50
4337.0000
LSE
09:43:12
430
4337.0000
LSE
09:43:12
18
4336.0000
LSE
09:44:40
3
4336.0000
LSE
09:44:42
24
4336.0000
LSE
09:45:07
5
4336.0000
LSE
09:45:09
496
4339.0000
LSE
09:46:26
80
4339.0000
LSE
09:46:26
76
4338.0000
LSE
09:46:28
13
4338.0000
LSE
09:46:30
2
4338.0000
LSE
09:46:31
316
4338.0000
LSE
09:46:33
1
4338.0000
LSE
09:46:33
393
4338.0000
LSE
09:46:49
21
4336.0000
LSE
09:47:21
3
4336.0000
LSE
09:47:23
1
4336.0000
LSE
09:47:27
368
4336.5000
LSE
09:48:03
392
4335.5000
LSE
09:48:06
387
4336.0000
LSE
09:49:34
426
4336.0000
LSE
09:50:29
428
4336.5000
LSE
09:51:37
14
4337.0000
LSE
09:53:59
36
4337.0000
LSE
09:54:05
10
4337.0000
LSE
09:54:10
2
4337.0000
LSE
09:54:11
4
4337.0000
LSE
09:54:12
571
4338.0000
LSE
09:55:28
209
4338.0000
LSE
09:55:40
318
4338.0000
LSE
09:55:40
286
4337.5000
LSE
09:55:44
149
4337.5000
LSE
09:55:44
378
4337.5000
LSE
09:56:36
367
4336.0000
LSE
09:57:32
390
4336.0000
LSE
09:59:00
153
4335.5000
LSE
09:59:01
100
4335.5000
LSE
09:59:01
185
4335.5000
LSE
09:59:01
402
4336.5000
LSE
10:01:01
396
4337.5000
LSE
10:02:40
438
4338.0000
LSE
10:03:25
407
4337.5000
LSE
10:03:51
406
4336.5000
LSE
10:05:12
367
4338.0000
LSE
10:07:24
35
4338.0000
LSE
10:07:24
422
4338.5000
LSE
10:07:24
431
4337.5000
LSE
10:08:02
1
4336.0000
LSE
10:08:20
15
4336.0000
LSE
10:08:29
96
4336.0000
LSE
10:08:29
135
4336.0000
LSE
10:08:29
74
4336.0000
LSE
10:08:31
31
4336.0000
LSE
10:08:33
5
4336.0000
LSE
10:08:34
31
4336.0000
LSE
10:08:34
6
4336.0000
LSE
10:08:35
1
4336.0000
LSE
10:08:38
40
4336.0000
LSE
10:08:39
200
4336.5000
LSE
10:11:50
50
4336.5000
LSE
10:11:50
50
4336.5000
LSE
10:11:50
50
4336.5000
LSE
10:11:50
175
4336.5000
LSE
10:11:50
443
4336.5000
LSE
10:13:12
72
4336.5000
LSE
10:13:12
17
4337.5000
LSE
10:13:43
3
4337.5000
LSE
10:13:44
565
4338.0000
LSE
10:14:12
419
4337.5000
LSE
10:14:15
84
4337.0000
LSE
10:14:54
94
4337.0000
LSE
10:14:54
50
4337.0000
LSE
10:14:54
202
4337.0000
LSE
10:14:54
9
4335.0000
LSE
10:15:14
75
4335.0000
LSE
10:15:21
13
4335.0000
LSE
10:15:22
2
4335.0000
LSE
10:15:24
34
4335.0000
LSE
10:15:27
5
4335.0000
LSE
10:15:28
1
4335.0000
LSE
10:15:29
42
4335.0000
LSE
10:15:31
8
4335.0000
LSE
10:15:32
52
4335.0000
LSE
10:15:34
9
4335.0000
LSE
10:15:36
1
4335.0000
LSE
10:15:38
1
4335.0000
LSE
10:15:40
171
4335.0000
LSE
10:16:01
2
4333.5000
LSE
10:16:34
12
4333.5000
LSE
10:16:54
2
4333.5000
LSE
10:16:56
1
4333.5000
LSE
10:16:59
180
4333.5000
LSE
10:17:02
57
4333.5000
LSE
10:17:04
9
4333.5000
LSE
10:17:06
13
4334.0000
LSE
10:17:41
3
4334.0000
LSE
10:17:43
175
4334.0000
LSE
10:18:07
417
4334.5000
LSE
10:18:07
29
4334.0000
LSE
10:18:09
157
4334.0000
LSE
10:18:10
69
4334.0000
LSE
10:18:10
393
4336.0000
LSE
10:20:10
175
4336.5000
LSE
10:21:24
395
4336.5000
LSE
10:21:58
50
4337.0000
LSE
10:22:25
50
4337.0000
LSE
10:22:25
27
4337.0000
LSE
10:22:25
220
4337.0000
LSE
10:22:25
96
4336.5000
LSE
10:23:10
16
4336.5000
LSE
10:23:11
3
4336.5000
LSE
10:23:12
193
4336.5000
LSE
10:23:21
132
4336.5000
LSE
10:23:21
4
4336.5000
LSE
10:23:45
16
4336.5000
LSE
10:23:46
3
4336.5000
LSE
10:23:47
1
4336.5000
LSE
10:23:49
24
4336.5000
LSE
10:23:51
182
4337.5000
LSE
10:24:26
95
4337.5000
LSE
10:24:26
99
4337.5000
LSE
10:24:26
14
4337.0000
LSE
10:24:29
2
4337.0000
LSE
10:24:31
1
4337.0000
LSE
10:24:33
19
4337.0000
LSE
10:24:52
3
4337.0000
LSE
10:24:53
13
4337.0000
LSE
10:24:57
2
4337.0000
LSE
10:25:00
1
4337.0000
LSE
10:25:03
25
4337.0000
LSE
10:25:10
4
4337.0000
LSE
10:25:11
1
4337.0000
LSE
10:25:13
394
4336.5000
LSE
10:25:14
119
4337.0000
LSE
10:25:14
218
4337.0000
LSE
10:25:14
78
4337.5000
LSE
10:26:33
106
4337.5000
LSE
10:26:34
401
4338.0000
LSE
10:27:18
107
4336.0000
LSE
10:27:46
81
4336.0000
LSE
10:27:46
81
4336.0000
LSE
10:27:46
81
4336.0000
LSE
10:27:46
100
4336.0000
LSE
10:27:46
37
4339.0000
LSE
10:31:37
11
4339.0000
LSE
10:31:37
88
4339.0000
LSE
10:31:37
81
4339.0000
LSE
10:31:39
6
4339.0000
LSE
10:31:39
371
4339.0000
LSE
10:31:40
431
4342.0000
LSE
10:32:10
418
4342.5000
LSE
10:32:10
165
4341.0000
LSE
10:32:25
81
4341.0000
LSE
10:32:25
144
4341.0000
LSE
10:32:25
411
4340.5000
LSE
10:32:58
102
4339.0000
LSE
10:34:06
17
4339.0000
LSE
10:34:07
3
4339.0000
LSE
10:34:09
137
4339.0000
LSE
10:34:17
44
4339.0000
LSE
10:34:17
69
4339.0000
LSE
10:34:17
407
4338.5000
LSE
10:35:10
157
4339.0000
LSE
10:37:02
120
4339.0000
LSE
10:37:02
87
4339.0000
LSE
10:37:02
29
4339.0000
LSE
10:37:03
33
4339.0000
LSE
10:37:03
11
4339.0000
LSE
10:37:05
2
4339.0000
LSE
10:37:07
10
4339.0000
LSE
10:37:13
81
4339.0000
LSE
10:37:13
81
4339.0000
LSE
10:37:13
117
4339.0000
LSE
10:37:13
83
4339.0000
LSE
10:37:13
2
4339.0000
LSE
10:39:13
9
4339.0000
LSE
10:39:50
2
4339.0000
LSE
10:39:52
57
4338.5000
LSE
10:40:00
50
4338.5000
LSE
10:40:00
241
4339.0000
LSE
10:40:00
50
4339.0000
LSE
10:40:00
78
4339.0000
LSE
10:40:00
175
4338.5000
LSE
10:40:00
50
4338.5000
LSE
10:40:00
50
4338.5000
LSE
10:40:00
50
4338.5000
LSE
10:40:00
411
4339.0000
LSE
10:40:00
11
4336.0000
LSE
10:40:53
7
4336.0000
LSE
10:40:54
1
4336.0000
LSE
10:40:55
95
4336.0000
LSE
10:40:57
16
4336.0000
LSE
10:40:58
87
4336.5000
LSE
10:41:43
88
4336.5000
LSE
10:41:43
221
4336.5000
LSE
10:41:43
19
4336.0000
LSE
10:42:38
3
4336.0000
LSE
10:42:40
1
4336.0000
LSE
10:42:41
21
4336.0000
LSE
10:43:05
86
4336.0000
LSE
10:43:05
32
4336.0000
LSE
10:43:05
3
4336.0000
LSE
10:43:07
1
4336.0000
LSE
10:43:08
14
4336.0000
LSE
10:43:09
2
4336.0000
LSE
10:43:12
268
4336.0000
LSE
10:43:23
381
4335.0000
LSE
10:43:33
11
4333.5000
LSE
10:44:07
5
4333.5000
LSE
10:44:08
1
4333.5000
LSE
10:44:09
7
4333.5000
LSE
10:44:12
5
4333.5000
LSE
10:44:14
1
4333.5000
LSE
10:44:15
445
4334.0000
LSE
10:45:00
61
4333.0000
LSE
10:45:16
316
4333.0000
LSE
10:45:16
290
4332.5000
LSE
10:46:05
90
4332.5000
LSE
10:46:06
15
4332.5000
LSE
10:46:08
2
4332.5000
LSE
10:46:09
1
4332.5000
LSE
10:46:12
2
4332.5000
LSE
10:46:17
91
4331.0000
LSE
10:47:43
15
4331.0000
LSE
10:47:44
3
4331.0000
LSE
10:47:45
5
4331.0000
LSE
10:48:03
1
4331.0000
LSE
10:48:04
309
4331.5000
LSE
10:48:27
75
4331.5000
LSE
10:48:27
16
4331.0000
LSE
10:49:12
3
4331.0000
LSE
10:49:13
1
4331.0000
LSE
10:49:15
75
4331.0000
LSE
10:49:26
210
4331.0000
LSE
10:49:26
113
4331.0000
LSE
10:49:26
172
4331.0000
LSE
10:49:50
124
4331.0000
LSE
10:49:51
21
4331.0000
LSE
10:49:52
4
4331.0000
LSE
10:49:54
6
4331.0000
LSE
10:49:59
1
4331.0000
LSE
10:50:01
1
4331.0000
LSE
10:50:03
14
4331.0000
LSE
10:50:19
17
4331.0000
LSE
10:50:44
3
4331.0000
LSE
10:50:46
449
4332.5000
LSE
10:52:01
228
4332.0000
LSE
10:52:53
211
4332.0000
LSE
10:52:53
413
4331.5000
LSE
10:53:04
403
4329.0000
LSE
10:55:21
380
4329.5000
LSE
10:55:45
16
4328.5000
LSE
10:56:10
2
4328.5000
LSE
10:56:12
1
4328.5000
LSE
10:56:14
183
4329.0000
LSE
10:56:30
240
4329.0000
LSE
10:56:30
1
4328.0000
LSE
10:57:03
415
4328.0000
LSE
10:57:03
40
4324.0000
LSE
10:57:42
175
4324.0000
LSE
10:57:42
50
4324.0000
LSE
10:57:42
50
4324.0000
LSE
10:57:42
50
4324.0000
LSE
10:57:42
7
4324.0000
LSE
10:59:00
79
4324.0000
LSE
10:59:00
316
4324.0000
LSE
10:59:00
40
4324.0000
LSE
10:59:00
428
4324.5000
LSE
11:00:02
400
4325.5000
LSE
11:01:31
420
4325.5000
LSE
11:02:18
1
4325.5000
LSE
11:02:18
392
4324.5000
LSE
11:03:28
369
4324.0000
LSE
11:04:53
387
4324.0000
LSE
11:05:46
60
4324.0000
LSE
11:05:46
439
4323.0000
LSE
11:05:48
413
4322.5000
LSE
11:07:47
19
4322.5000
LSE
11:08:38
50
4322.5000
LSE
11:08:38
50
4322.5000
LSE
11:08:38
210
4322.5000
LSE
11:08:38
50
4322.5000
LSE
11:08:38
377
4322.5000
LSE
11:08:38
423
4322.5000
LSE
11:09:32
392
4322.0000
LSE
11:10:10
77
4322.5000
LSE
11:11:02
370
4322.5000
LSE
11:11:02
373
4324.0000
LSE
11:12:07
29
4323.0000
LSE
11:12:58
44
4323.0000
LSE
11:12:58
371
4323.0000
LSE
11:13:17
230
4322.5000
LSE
11:13:56
174
4322.5000
LSE
11:13:56
223
4322.5000
LSE
11:13:56
154
4322.5000
LSE
11:13:56
22
4322.5000
LSE
11:13:56
21
4322.5000
LSE
11:15:05
89
4322.5000
LSE
11:15:05
269
4322.5000
LSE
11:15:05
438
4322.5000
LSE
11:16:51
441
4321.0000
LSE
11:19:42
50
4321.0000
LSE
11:21:07
447
4321.5000
LSE
11:21:07
259
4322.5000
LSE
11:22:19
181
4322.5000
LSE
11:22:19
418
4322.5000
LSE
11:24:09
419
4322.0000
LSE
11:24:47
444
4321.0000
LSE
11:26:11
301
4321.0000
LSE
11:27:35
82
4321.0000
LSE
11:27:35
50
4320.5000
LSE
11:28:19
50
4320.5000
LSE
11:28:19
175
4320.5000
LSE
11:28:19
404
4319.0000
LSE
11:30:14
129
4319.0000
LSE
11:31:44
324
4319.0000
LSE
11:31:44
426
4318.0000
LSE
11:32:29
320
4316.5000
LSE
11:34:29
95
4316.5000
LSE
11:34:29
244
4315.5000
LSE
11:36:18
19
4315.5000
LSE
11:36:18
181
4315.5000
LSE
11:36:18
41
4314.5000
LSE
11:37:39
327
4314.5000
LSE
11:38:01
430
4315.0000
LSE
11:41:41
147
4314.0000
LSE
11:41:50
313
4314.0000
LSE
11:41:50
1
4314.0000
LSE
11:42:20
53
4314.0000
LSE
11:42:24
11
4314.0000
LSE
11:42:24
139
4314.0000
LSE
11:42:24
130
4314.0000
LSE
11:42:24
2
4314.0000
LSE
11:42:27
334
4315.5000
LSE
11:43:30
83
4315.5000
LSE
11:43:30
181
4314.0000
LSE
11:45:26
250
4314.0000
LSE
11:45:26
389
4313.5000
LSE
11:47:01
462
4316.0000
LSE
11:49:57
116
4316.0000
LSE
11:51:11
395
4316.0000
LSE
11:51:11
421
4316.5000
LSE
11:52:58
57
4318.0000
LSE
11:55:02
220
4318.0000
LSE
11:55:02
449
4318.5000
LSE
11:55:24
2
4318.0000
LSE
11:55:32
176
4318.0000
LSE
11:55:44
245
4318.0000
LSE
11:55:44
6
4317.5000
LSE
11:55:47
370
4317.5000
LSE
11:55:47
175
4315.5000
LSE
11:56:42
50
4315.5000
LSE
11:56:42
50
4315.5000
LSE
11:56:42
50
4315.5000
LSE
11:56:42
398
4315.5000
LSE
11:58:12
426
4315.0000
LSE
11:59:15
386
4315.0000
LSE
12:00:17
410
4314.5000
LSE
12:00:54
82
4314.5000
LSE
12:02:11
194
4314.5000
LSE
12:02:11
97
4314.5000
LSE
12:02:11
448
4315.0000
LSE
12:04:49
368
4314.5000
LSE
12:04:52
240
4314.5000
LSE
12:05:20
199
4314.5000
LSE
12:05:21
107
4316.0000
LSE
12:07:30
250
4316.0000
LSE
12:07:30
27
4316.0000
LSE
12:07:30
166
4316.0000
LSE
12:07:42
85
4316.0000
LSE
12:07:42
26
4316.0000
LSE
12:07:42
79
4316.0000
LSE
12:07:53
33
4316.0000
LSE
12:07:55
380
4314.5000
LSE
12:09:03
387
4314.0000
LSE
12:10:17
64
4313.0000
LSE
12:12:22
175
4313.0000
LSE
12:12:22
50
4313.0000
LSE
12:12:22
50
4313.0000
LSE
12:12:22
50
4313.0000
LSE
12:12:22
378
4313.0000
LSE
12:12:22
32
4313.0000
LSE
12:12:22
173
4313.0000
LSE
12:13:42
264
4313.5000
LSE
12:14:16
120
4313.5000
LSE
12:14:16
91
4313.0000
LSE
12:14:55
305
4313.0000
LSE
12:14:55
380
4313.5000
LSE
12:16:11
85
4314.0000
LSE
12:19:36
73
4314.0000
LSE
12:20:59
65
4314.0000
LSE
12:20:59
175
4314.0000
LSE
12:20:59
9
4314.0000
LSE
12:20:59
29
4316.5000
LSE
12:22:42
50
4316.5000
LSE
12:22:42
50
4316.5000
LSE
12:22:42
50
4316.5000
LSE
12:22:42
662
4316.0000
LSE
12:22:52
175
4316.5000
LSE
12:22:52
50
4316.5000
LSE
12:22:52
240
4316.5000
LSE
12:22:52
50
4316.5000
LSE
12:22:52
183
4315.5000
LSE
12:22:53
228
4315.5000
LSE
12:22:53
298
4319.5000
LSE
12:25:32
130
4319.5000
LSE
12:25:32
428
4319.5000
LSE
12:26:04
360
4319.0000
LSE
12:26:54
52
4319.0000
LSE
12:26:54
386
4318.5000
LSE
12:27:59
73
4317.0000
LSE
12:29:24
249
4317.0000
LSE
12:29:24
60
4317.0000
LSE
12:29:24
143
4315.0000
LSE
12:30:01
290
4315.0000
LSE
12:30:01
375
4317.0000
LSE
12:31:32
140
4318.0000
LSE
12:33:46
63
4318.0000
LSE
12:33:46
208
4318.0000
LSE
12:33:46
197
4317.0000
LSE
12:33:57
174
4317.0000
LSE
12:34:06
215
4317.5000
LSE
12:36:21
168
4317.5000
LSE
12:36:21
204
4318.0000
LSE
12:37:09
182
4318.0000
LSE
12:37:09
293
4317.5000
LSE
12:38:05
97
4317.5000
LSE
12:38:10
424
4319.5000
LSE
12:41:20
250
4319.5000
LSE
12:41:32
29
4319.5000
LSE
12:41:32
9
4319.5000
LSE
12:41:33
28
4319.5000
LSE
12:41:34
91
4319.5000
LSE
12:41:39
364
4319.0000
LSE
12:41:43
84
4319.0000
LSE
12:41:43
250
4318.5000
LSE
12:43:49
114
4318.5000
LSE
12:44:42
137
4318.5000
LSE
12:44:42
464
4318.0000
LSE
12:44:52
149
4317.0000
LSE
12:45:16
244
4317.0000
LSE
12:45:16
24
4317.5000
LSE
12:47:13
383
4317.5000
LSE
12:48:09
437
4317.0000
LSE
12:50:55
446
4316.5000
LSE
12:51:09
58
4316.0000
LSE
12:53:27
289
4316.0000
LSE
12:53:27
24
4316.0000
LSE
12:53:27
334
4316.5000
LSE
12:55:37
56
4316.5000
LSE
12:55:37
152
4316.5000
LSE
12:55:37
50
4316.5000
LSE
12:55:37
175
4316.5000
LSE
12:55:37
4
4316.0000
LSE
12:55:39
73
4316.0000
LSE
12:55:39
30
4316.0000
LSE
12:55:39
2
4316.0000
LSE
12:55:39
56
4316.0000
LSE
12:55:39
222
4316.0000
LSE
12:55:39
206
4313.0000
LSE
12:56:24
210
4313.0000
LSE
12:56:24
391
4312.0000
LSE
12:57:25
254
4310.5000
LSE
12:58:38
130
4310.5000
LSE
12:58:52
50
4310.5000
LSE
12:59:41
100
4310.5000
LSE
12:59:41
50
4310.5000
LSE
12:59:41
50
4310.5000
LSE
12:59:41
50
4310.5000
LSE
12:59:41
80
4310.5000
LSE
12:59:41
430
4309.0000
LSE
13:00:57
369
4307.0000
LSE
13:02:58
345
4305.5000
LSE
13:03:07
19
4305.5000
LSE
13:03:07
265
4302.0000
LSE
13:04:24
122
4302.0000
LSE
13:04:24
12
4301.0000
LSE
13:05:55
251
4301.0000
LSE
13:05:55
115
4301.0000
LSE
13:05:55
441
4301.5000
LSE
13:08:19
479
4303.5000
LSE
13:11:35
89
4301.5000
LSE
13:11:44
258
4302.5000
LSE
13:11:44
71
4302.5000
LSE
13:11:44
109
4302.5000
LSE
13:11:44
103
4301.5000
LSE
13:11:45
94
4301.5000
LSE
13:11:45
33
4301.5000
LSE
13:11:45
90
4301.5000
LSE
13:11:45
399
4302.5000
LSE
13:14:39
417
4308.5000
LSE
13:18:12
417
4309.0000
LSE
13:18:12
79
4308.5000
LSE
13:18:14
398
4308.5000
LSE
13:18:14
377
4308.0000
LSE
13:18:20
269
4307.0000
LSE
13:19:32
110
4307.0000
LSE
13:19:32
291
4308.5000
LSE
13:21:02
79
4308.5000
LSE
13:21:02
424
4309.0000
LSE
13:21:49
12
4309.0000
LSE
13:21:49
355
4309.0000
LSE
13:22:50
51
4309.0000
LSE
13:22:50
425
4309.0000
LSE
13:24:43
410
4311.0000
LSE
13:26:49
447
4311.0000
LSE
13:28:12
2
4312.0000
LSE
13:28:59
114
4312.0000
LSE
13:28:59
190
4312.0000
LSE
13:29:31
334
4312.0000
LSE
13:29:31
50
4312.5000
LSE
13:30:00
50
4312.5000
LSE
13:30:00
50
4312.5000
LSE
13:30:00
175
4312.5000
LSE
13:30:00
415
4313.5000
LSE
13:31:00
157
4313.5000
LSE
13:31:00
232
4313.5000
LSE
13:31:00
33
4313.0000
LSE
13:31:05
388
4313.0000
LSE
13:31:06
18
4312.0000
LSE
13:32:04
352
4312.0000
LSE
13:32:07
308
4311.0000
LSE
13:32:19
95
4311.0000
LSE
13:32:19
69
4310.0000
LSE
13:33:20
298
4310.0000
LSE
13:33:20
79
4310.0000
LSE
13:34:56
572
4310.0000
LSE
13:37:02
514
4311.0000
LSE
13:37:02
402
4311.0000
LSE
13:38:39
49
4311.0000
LSE
13:38:39
213
4310.5000
LSE
13:39:14
202
4310.5000
LSE
13:39:14
433
4310.0000
LSE
13:39:55
372
4309.5000
LSE
13:40:02
368
4308.0000
LSE
13:42:15
370
4307.5000
LSE
13:43:07
330
4307.5000
LSE
13:43:07
67
4307.5000
LSE
13:43:07
61
4307.0000
LSE
13:44:23
175
4307.0000
LSE
13:44:23
50
4307.0000
LSE
13:44:23
50
4307.0000
LSE
13:44:23
50
4307.0000
LSE
13:44:23
404
4307.0000
LSE
13:44:23
43
4307.0000
LSE
13:45:13
277
4307.0000
LSE
13:45:13
56
4307.0000
LSE
13:45:13
323
4307.0000
LSE
13:46:23
90
4307.0000
LSE
13:46:23
35
4307.0000
LSE
13:46:23
28
4309.5000
LSE
13:49:11
44
4311.5000
LSE
13:50:58
364
4311.5000
LSE
13:50:58
12
4311.5000
LSE
13:50:58
417
4311.5000
LSE
13:50:58
383
4311.5000
LSE
13:51:20
632
4311.5000
LSE
13:51:20
127
4310.0000
LSE
13:51:44
300
4310.0000
LSE
13:51:44
576
4310.0000
LSE
13:51:44
14
4310.0000
LSE
13:52:03
335
4310.0000
LSE
13:52:04
74
4310.0000
LSE
13:52:04
363
4310.5000
LSE
13:54:08
422
4310.5000
LSE
13:54:08
381
4310.0000
LSE
13:54:41
48
4309.5000
LSE
13:54:52
46
4309.5000
LSE
13:55:00
140
4310.5000
LSE
13:57:07
50
4310.5000
LSE
13:57:07
175
4310.5000
LSE
13:57:07
50
4310.5000
LSE
13:57:07
50
4310.5000
LSE
13:57:07
50
4310.5000
LSE
13:57:07
631
4310.5000
LSE
13:57:07
441
4310.5000
LSE
13:57:32
363
4310.0000
LSE
13:59:11
503
4311.5000
LSE
14:00:45
62
4311.5000
LSE
14:00:45
396
4311.0000
LSE
14:00:49
432
4311.0000
LSE
14:00:49
435
4310.5000
LSE
14:01:29
6
4312.0000
LSE
14:04:03
50
4312.0000
LSE
14:04:03
127
4312.0000
LSE
14:04:41
204
4312.0000
LSE
14:04:41
203
4312.0000
LSE
14:04:41
195
4312.0000
LSE
14:04:41
83
4312.0000
LSE
14:04:58
322
4312.0000
LSE
14:04:58
83
4312.0000
LSE
14:04:58
412
4312.0000
LSE
14:04:58
102
4312.0000
LSE
14:04:58
196
4312.0000
LSE
14:05:37
210
4312.0000
LSE
14:05:37
31
4313.0000
LSE
14:06:49
115
4313.0000
LSE
14:06:49
50
4313.0000
LSE
14:06:50
6
4313.0000
LSE
14:06:50
183
4313.0000
LSE
14:06:54
407
4312.5000
LSE
14:06:58
16
4312.5000
LSE
14:07:00
25
4312.5000
LSE
14:07:00
3
4312.5000
LSE
14:07:03
257
4312.0000
LSE
14:07:19
75
4312.0000
LSE
14:07:19
33
4312.0000
LSE
14:07:20
42
4312.0000
LSE
14:07:21
429
4312.5000
LSE
14:08:59
308
4312.0000
LSE
14:09:03
127
4312.0000
LSE
14:09:03
175
4312.0000
LSE
14:11:55
50
4312.0000
LSE
14:11:55
421
4312.0000
LSE
14:12:26
44
4312.0000
LSE
14:12:26
70
4312.0000
LSE
14:12:26
39
4312.0000
LSE
14:13:02
235
4312.0000
LSE
14:13:02
39
4312.0000
LSE
14:13:02
26
4314.5000
LSE
14:14:57
120
4314.5000
LSE
14:15:06
57
4316.5000
LSE
14:15:19
230
4316.5000
LSE
14:15:19
1
4316.5000
LSE
14:15:19
165
4317.0000
LSE
14:15:25
50
4317.5000
LSE
14:15:32
50
4317.5000
LSE
14:15:32
65
4317.5000
LSE
14:15:32
21
4317.5000
LSE
14:15:32
57
4317.5000
LSE
14:15:40
100
4317.5000
LSE
14:15:40
50
4317.5000
LSE
14:15:40
191
4318.0000
LSE
14:16:00
435
4318.0000
LSE
14:16:01
2
4318.0000
LSE
14:16:01
261
4318.0000
LSE
14:16:01
101
4318.0000
LSE
14:16:01
30
4318.0000
LSE
14:16:01
470
4317.5000
LSE
14:16:03
407
4317.0000
LSE
14:16:28
260
4316.0000
LSE
14:17:49
110
4316.0000
LSE
14:17:49
386
4315.5000
LSE
14:18:47
411
4316.0000
LSE
14:19:38
65
4315.5000
LSE
14:19:52
35
4315.5000
LSE
14:19:52
289
4315.5000
LSE
14:19:52
340
4316.0000
LSE
14:19:52
79
4316.0000
LSE
14:19:52
399
4315.0000
LSE
14:20:47
29
4315.0000
LSE
14:20:47
32
4320.5000
LSE
14:23:40
66
4321.5000
LSE
14:24:07
175
4321.5000
LSE
14:24:07
50
4321.5000
LSE
14:24:07
50
4321.5000
LSE
14:24:07
40
4321.0000
LSE
14:24:21
373
4321.0000
LSE
14:24:21
413
4320.5000
LSE
14:24:28
116
4319.5000
LSE
14:24:36
311
4319.5000
LSE
14:24:36
378
4319.0000
LSE
14:25:58
371
4320.0000
LSE
14:27:06
370
4320.0000
LSE
14:27:06
333
4320.0000
LSE
14:27:06
93
4320.0000
LSE
14:27:06
194
4322.0000
LSE
14:28:24
444
4322.5000
LSE
14:28:24
35
4323.0000
LSE
14:29:05
175
4323.0000
LSE
14:29:05
210
4323.0000
LSE
14:29:05
50
4323.0000
LSE
14:29:05
65
4323.0000
LSE
14:29:05
50
4323.0000
LSE
14:29:05
337
4323.0000
LSE
14:29:05
109
4323.0000
LSE
14:29:05
447
4322.5000
LSE
14:29:08
444
4322.5000
LSE
14:29:53
392
4320.5000
LSE
14:29:57
415
4320.5000
LSE
14:29:57
378
4318.0000
LSE
14:30:01
402
4318.0000
LSE
14:30:51
425
4318.0000
LSE
14:30:51
640
4319.0000
LSE
14:31:32
401
4319.0000
LSE
14:31:50
25
4321.0000
LSE
14:32:46
23
4322.0000
LSE
14:32:53
1040
4322.0000
LSE
14:32:55
425
4322.0000
LSE
14:32:55
370
4321.5000
LSE
14:33:03
368
4322.0000
LSE
14:33:03
109
4322.0000
LSE
14:33:03
343
4322.0000
LSE
14:33:03
409
4321.5000
LSE
14:33:18
104
4320.0000
LSE
14:33:50
430
4320.5000
LSE
14:33:50
416
4320.0000
LSE
14:33:52
272
4320.0000
LSE
14:33:52
363
4318.5000
LSE
14:34:09
337
4317.5000
LSE
14:34:27
111
4317.5000
LSE
14:34:27
375
4318.5000
LSE
14:34:27
364
4315.0000
LSE
14:35:03
242
4315.5000
LSE
14:35:35
175
4315.5000
LSE
14:35:35
400
4315.0000
LSE
14:35:36
442
4315.0000
LSE
14:35:36
388
4314.5000
LSE
14:36:04
395
4314.0000
LSE
14:36:15
253
4314.0000
LSE
14:36:50
163
4314.0000
LSE
14:36:50
420
4312.0000
LSE
14:37:25
407
4312.0000
LSE
14:37:25
68
4312.5000
LSE
14:37:25
122
4312.5000
LSE
14:37:25
224
4312.5000
LSE
14:37:25
446
4311.0000
LSE
14:38:04
372
4311.5000
LSE
14:38:04
50
4308.5000
LSE
14:38:50
321
4308.5000
LSE
14:38:52
197
4308.0000
LSE
14:38:59
105
4308.0000
LSE
14:38:59
68
4308.0000
LSE
14:38:59
1
4308.0000
LSE
14:39:00
236
4311.0000
LSE
14:40:27
72
4311.0000
LSE
14:40:27
91
4311.0000
LSE
14:40:27
160
4311.0000
LSE
14:40:45
211
4311.0000
LSE
14:40:45
100
4311.5000
LSE
14:41:07
175
4313.0000
LSE
14:41:32
50
4313.0000
LSE
14:41:37
175
4313.0000
LSE
14:41:37
131
4313.0000
LSE
14:41:37
436
4312.5000
LSE
14:41:38
419
4312.5000
LSE
14:41:38
631
4312.5000
LSE
14:41:38
2
4313.0000
LSE
14:42:17
406
4314.5000
LSE
14:42:39
441
4314.0000
LSE
14:42:50
106
4312.5000
LSE
14:43:08
286
4312.5000
LSE
14:43:08
499
4312.5000
LSE
14:44:14
2
4312.0000
LSE
14:44:21
375
4312.5000
LSE
14:44:57
189
4312.5000
LSE
14:44:57
339
4312.5000
LSE
14:44:57
445
4313.0000
LSE
14:45:07
466
4313.5000
LSE
14:45:27
381
4313.0000
LSE
14:45:49
382
4312.5000
LSE
14:45:55
1
4312.0000
LSE
14:45:56
365
4312.0000
LSE
14:45:56
449
4310.5000
LSE
14:46:20
383
4309.0000
LSE
14:46:51
2
4309.0000
LSE
14:46:51
404
4308.0000
LSE
14:46:57
31
4308.0000
LSE
14:46:57
55
4307.0000
LSE
14:47:33
62
4307.0000
LSE
14:47:33
287
4307.5000
LSE
14:47:51
82
4307.5000
LSE
14:47:51
377
4307.5000
LSE
14:48:24
408
4308.0000
LSE
14:48:57
175
4311.5000
LSE
14:50:05
175
4311.5000
LSE
14:50:06
415
4311.0000
LSE
14:50:14
560
4311.0000
LSE
14:50:14
110
4311.0000
LSE
14:50:14
100
4311.0000
LSE
14:50:41
100
4311.0000
LSE
14:50:52
200
4311.0000
LSE
14:51:00
57
4311.0000
LSE
14:51:04
239
4311.0000
LSE
14:51:04
121
4311.0000
LSE
14:51:04
60
4311.0000
LSE
14:51:04
10
4311.0000
LSE
14:51:04
31
4311.0000
LSE
14:51:04
319
4311.0000
LSE
14:51:04
353
4311.0000
LSE
14:51:04
65
4314.5000
LSE
14:53:04
50
4314.5000
LSE
14:53:04
50
4314.5000
LSE
14:53:04
175
4314.5000
LSE
14:53:04
484
4314.0000
LSE
14:53:04
175
4314.5000
LSE
14:53:04
403
4314.0000
LSE
14:53:24
385
4314.0000
LSE
14:53:24
49
4314.0000
LSE
14:53:24
450
4313.5000
LSE
14:53:35
425
4313.0000
LSE
14:54:03
100
4312.5000
LSE
14:54:04
100
4312.5000
LSE
14:54:04
193
4312.5000
LSE
14:54:04
435
4310.5000
LSE
14:54:20
36
4313.0000
LSE
14:56:11
133
4313.0000
LSE
14:56:11
58
4313.0000
LSE
14:56:11
358
4313.0000
LSE
14:56:11
439
4313.0000
LSE
14:56:33
428
4313.5000
LSE
14:57:04
377
4313.5000
LSE
14:57:04
272
4314.0000
LSE
14:57:04
175
4314.0000
LSE
14:57:04
577
4314.0000
LSE
14:57:04
100
4314.5000
LSE
14:58:17
276
4314.5000
LSE
14:58:17
417
4314.5000
LSE
14:58:47
181
4317.0000
LSE
14:59:29
317
4317.0000
LSE
14:59:29
480
4318.5000
LSE
14:59:49
50
4320.5000
LSE
15:00:39
65
4320.5000
LSE
15:00:39
50
4320.5000
LSE
15:00:39
175
4320.5000
LSE
15:00:39
212
4320.0000
LSE
15:00:41
229
4320.0000
LSE
15:00:41
429
4320.0000
LSE
15:00:41
6
4319.5000
LSE
15:00:52
2
4319.5000
LSE
15:00:52
408
4319.5000
LSE
15:00:52
304
4320.0000
LSE
15:01:31
188
4320.0000
LSE
15:01:31
447
4319.5000
LSE
15:01:44
441
4319.5000
LSE
15:01:44
125
4319.5000
LSE
15:02:26
40
4319.5000
LSE
15:02:31
77
4319.5000
LSE
15:02:31
132
4319.5000
LSE
15:02:31
405
4320.0000
LSE
15:03:10
13
4320.0000
LSE
15:03:10
115
4320.0000
LSE
15:03:10
328
4320.0000
LSE
15:03:10
420
4319.5000
LSE
15:03:13
365
4319.0000
LSE
15:03:53
405
4320.0000
LSE
15:04:39
312
4320.0000
LSE
15:04:59
75
4320.0000
LSE
15:04:59
382
4319.5000
LSE
15:05:03
68
4319.5000
LSE
15:05:03
314
4316.0000
LSE
15:05:36
79
4316.0000
LSE
15:05:36
144
4317.5000
LSE
15:06:26
89
4317.5000
LSE
15:06:26
641
4319.0000
LSE
15:07:37
285
4319.0000
LSE
15:07:37
95
4319.0000
LSE
15:07:37
436
4318.0000
LSE
15:07:44
470
4318.5000
LSE
15:07:44
248
4319.5000
LSE
15:08:18
118
4319.5000
LSE
15:08:18
376
4320.0000
LSE
15:08:49
447
4320.0000
LSE
15:08:49
444
4322.0000
LSE
15:10:05
160
4321.5000
LSE
15:10:07
50
4322.0000
LSE
15:10:07
65
4322.0000
LSE
15:10:07
175
4322.0000
LSE
15:10:07
50
4322.0000
LSE
15:10:07
156
4321.5000
LSE
15:10:18
100
4321.5000
LSE
15:10:18
35
4321.5000
LSE
15:10:18
97
4321.5000
LSE
15:10:52
291
4321.5000
LSE
15:10:52
42
4321.5000
LSE
15:11:21
107
4321.5000
LSE
15:11:21
2
4321.5000
LSE
15:11:21
175
4321.5000
LSE
15:11:21
50
4321.5000
LSE
15:11:21
453
4321.5000
LSE
15:11:21
171
4320.5000
LSE
15:11:45
87
4320.5000
LSE
15:11:45
114
4320.5000
LSE
15:11:45
250
4323.0000
LSE
15:13:09
65
4323.0000
LSE
15:13:09
50
4323.0000
LSE
15:13:09
27
4323.0000
LSE
15:13:09
388
4323.5000
LSE
15:13:09
446
4323.5000
LSE
15:13:09
121
4322.0000
LSE
15:13:18
295
4322.0000
LSE
15:13:18
121
4322.0000
LSE
15:13:18
261
4322.0000
LSE
15:13:18
147
4320.0000
LSE
15:15:18
260
4320.0000
LSE
15:15:18
116
4320.0000
LSE
15:15:18
86
4320.0000
LSE
15:15:18
214
4320.0000
LSE
15:15:18
442
4319.5000
LSE
15:15:31
447
4319.0000
LSE
15:15:48
443
4320.0000
LSE
15:16:59
386
4319.5000
LSE
15:17:00
420
4319.5000
LSE
15:17:00
322
4318.5000
LSE
15:17:05
114
4318.5000
LSE
15:17:05
442
4319.5000
LSE
15:18:15
245
4320.0000
LSE
15:18:15
199
4320.0000
LSE
15:18:15
388
4319.5000
LSE
15:19:00
280
4320.5000
LSE
15:20:01
168
4320.5000
LSE
15:20:01
373
4320.0000
LSE
15:20:04
388
4320.0000
LSE
15:21:12
435
4320.0000
LSE
15:21:12
428
4319.5000
LSE
15:21:32
305
4319.5000
LSE
15:22:10
113
4319.5000
LSE
15:22:10
385
4318.5000
LSE
15:22:21
169
4320.0000
LSE
15:23:34
230
4320.0000
LSE
15:23:34
175
4324.5000
LSE
15:25:15
198
4324.5000
LSE
15:25:15
50
4325.0000
LSE
15:25:22
50
4325.0000
LSE
15:25:22
66
4325.0000
LSE
15:25:22
44
4325.0000
LSE
15:25:22
175
4325.0000
LSE
15:25:22
175
4325.0000
LSE
15:25:32
438
4324.5000
LSE
15:25:34
609
4324.5000
LSE
15:25:34
84
4324.0000
LSE
15:25:42
210
4324.0000
LSE
15:25:42
84
4324.0000
LSE
15:25:42
369
4322.5000
LSE
15:26:00
59
4319.5000
LSE
15:26:38
56
4319.5000
LSE
15:26:38
250
4319.5000
LSE
15:26:38
417
4319.0000
LSE
15:27:45
234
4318.5000
LSE
15:28:00
175
4318.5000
LSE
15:28:01
369
4318.5000
LSE
15:29:09
448
4318.5000
LSE
15:29:09
373
4317.5000
LSE
15:29:13
401
4318.0000
LSE
15:29:55
381
4317.0000
LSE
15:30:16
388
4315.5000
LSE
15:31:26
158
4318.0000
LSE
15:33:11
231
4318.0000
LSE
15:33:11
175
4318.0000
LSE
15:33:11
144
4318.0000
LSE
15:33:11
232
4318.0000
LSE
15:33:11
728
4318.0000
LSE
15:33:11
443
4317.0000
LSE
15:33:17
203
4317.0000
LSE
15:34:16
119
4317.0000
LSE
15:34:16
99
4318.0000
LSE
15:35:02
374
4318.0000
LSE
15:35:02
382
4317.5000
LSE
15:35:09
406
4317.5000
LSE
15:36:26
391
4317.5000
LSE
15:36:26
496
4317.0000
LSE
15:36:27
68
4317.0000
LSE
15:36:28
361
4317.0000
LSE
15:36:28
426
4317.0000
LSE
15:37:52
365
4316.0000
LSE
15:38:00
167
4315.5000
LSE
15:38:14
129
4315.5000
LSE
15:38:14
57
4315.5000
LSE
15:38:14
80
4315.5000
LSE
15:38:15
451
4314.5000
LSE
15:39:06
100
4313.5000
LSE
15:39:51
321
4314.5000
LSE
15:41:17
235
4314.5000
LSE
15:41:17
376
4315.0000
LSE
15:41:17
424
4315.0000
LSE
15:41:17
100
4315.0000
LSE
15:41:17
22
4315.0000
LSE
15:41:17
236
4313.5000
LSE
15:41:38
216
4313.5000
LSE
15:41:38
147
4313.5000
LSE
15:43:10
260
4313.5000
LSE
15:43:10
327
4312.5000
LSE
15:43:14
76
4312.5000
LSE
15:43:14
473
4313.0000
LSE
15:43:14
26
4314.5000
LSE
15:44:46
374
4314.5000
LSE
15:44:46
363
4314.5000
LSE
15:46:03
401
4314.5000
LSE
15:46:04
199
4314.5000
LSE
15:46:04
20
4314.0000
LSE
15:46:21
50
4314.0000
LSE
15:46:21
66
4314.0000
LSE
15:46:21
161
4314.0000
LSE
15:46:21
104
4314.0000
LSE
15:46:21
417
4314.0000
LSE
15:46:21
430
4314.0000
LSE
15:46:21
418
4314.0000
LSE
15:47:00
65
4314.5000
LSE
15:48:15
65
4314.5000
LSE
15:48:15
300
4314.5000
LSE
15:48:15
403
4314.5000
LSE
15:48:15
387
4314.0000
LSE
15:48:48
252
4312.5000
LSE
15:49:04
153
4312.5000
LSE
15:49:04
439
4312.5000
LSE
15:49:04
408
4311.5000
LSE
15:49:47
134
4310.0000
LSE
15:50:44
260
4310.0000
LSE
15:50:44
376
4310.0000
LSE
15:50:44
16
4310.0000
LSE
15:50:44
423
4310.0000
LSE
15:51:36
366
4309.5000
LSE
15:51:57
501
4307.5000
LSE
15:52:49
426
4307.5000
LSE
15:52:57
423
4307.5000
LSE
15:52:57
376
4308.0000
LSE
15:53:58
286
4308.0000
LSE
15:54:55
87
4308.0000
LSE
15:54:55
50
4307.5000
LSE
15:55:00
430
4307.5000
LSE
15:55:00
447
4307.0000
LSE
15:55:01
397
4309.5000
LSE
15:55:49
66
4308.5000
LSE
15:56:05
379
4308.5000
LSE
15:56:05
50
4311.0000
LSE
15:57:39
50
4311.0000
LSE
15:57:39
31
4311.5000
LSE
15:57:55
103
4312.0000
LSE
15:58:01
278
4312.0000
LSE
15:58:01
51
4312.0000
LSE
15:58:01
412
4311.5000
LSE
15:58:14
692
4311.5000
LSE
15:58:14
408
4311.0000
LSE
15:58:15
22
4312.0000
LSE
15:59:25
414
4312.0000
LSE
15:59:27
400
4312.0000
LSE
15:59:27
138
4312.0000
LSE
15:59:46
276
4312.0000
LSE
15:59:46
374
4311.0000
LSE
16:00:11
375
4314.0000
LSE
16:01:14
432
4314.0000
LSE
16:01:14
402
4314.5000
LSE
16:01:14
437
4314.5000
LSE
16:01:58
451
4314.5000
LSE
16:02:30
446
4315.0000
LSE
16:03:18
89
4314.5000
LSE
16:03:23
382
4314.5000
LSE
16:03:24
374
4314.5000
LSE
16:03:24
2
4314.5000
LSE
16:03:24
1
4314.5000
LSE
16:03:24
362
4314.0000
LSE
16:03:28
70
4314.0000
LSE
16:03:28
10
4314.0000
LSE
16:03:28
273
4313.0000
LSE
16:03:57
101
4313.0000
LSE
16:03:57
412
4312.0000
LSE
16:04:45
175
4315.0000
LSE
16:05:57
175
4315.0000
LSE
16:05:57
50
4315.0000
LSE
16:05:57
50
4315.0000
LSE
16:05:57
40
4315.5000
LSE
16:06:31
294
4315.5000
LSE
16:06:32
66
4315.5000
LSE
16:06:51
50
4315.5000
LSE
16:06:51
50
4315.5000
LSE
16:06:51
175
4315.5000
LSE
16:06:51
453
4315.5000
LSE
16:06:51
438
4315.0000
LSE
16:07:02
5
4315.0000
LSE
16:07:02
412
4315.0000
LSE
16:07:02
16
4315.0000
LSE
16:07:02
56
4314.5000
LSE
16:07:09
365
4314.5000
LSE
16:07:09
104
4314.0000
LSE
16:08:14
50
4314.0000
LSE
16:08:14
175
4314.0000
LSE
16:08:14
50
4314.0000
LSE
16:08:14
50
4314.0000
LSE
16:08:14
65
4314.0000
LSE
16:08:14
654
4313.5000
LSE
16:08:14
387
4312.5000
LSE
16:08:49
425
4311.5000
LSE
16:09:55
22
4311.5000
LSE
16:10:13
300
4311.5000
LSE
16:10:13
50
4311.5000
LSE
16:10:13
150
4312.0000
LSE
16:10:13
115
4312.0000
LSE
16:10:13
137
4312.0000
LSE
16:10:13
498
4312.0000
LSE
16:10:13
147
4310.5000
LSE
16:11:13
246
4310.5000
LSE
16:11:13
422
4310.0000
LSE
16:11:22
444
4309.5000
LSE
16:11:38
430
4310.0000
LSE
16:12:18
175
4309.0000
LSE
16:13:14
260
4309.0000
LSE
16:13:14
330
4309.0000
LSE
16:13:14
109
4309.0000
LSE
16:13:14
403
4309.5000
LSE
16:13:56
402
4309.5000
LSE
16:13:56
51
4309.5000
LSE
16:13:56
439
4309.0000
LSE
16:14:04
33
4308.5000
LSE
16:14:42
57
4308.5000
LSE
16:14:42
175
4308.5000
LSE
16:14:42
66
4308.5000
LSE
16:14:42
50
4308.5000
LSE
16:14:42
50
4308.5000
LSE
16:14:42
429
4308.0000
LSE
16:15:09
175
4312.0000
LSE
16:16:10
175
4312.0000
LSE
16:16:10
50
4312.0000
LSE
16:16:10
65
4312.0000
LSE
16:16:10
50
4312.0000
LSE
16:16:10
100
4312.0000
LSE
16:16:10
409
4311.5000
LSE
16:16:17
173
4311.5000
LSE
16:16:17
248
4311.5000
LSE
16:16:17
480
4311.0000
LSE
16:17:01
489
4310.0000
LSE
16:17:41
603
4309.5000
LSE
16:17:55
395
4309.0000
LSE
16:18:10
414
4309.0000
LSE
16:18:10
100
4308.0000
LSE
16:18:37
27
4308.0000
LSE
16:18:37
182
4308.0000
LSE
16:18:44
44
4308.0000
LSE
16:18:46
56
4308.0000
LSE
16:18:46
124
4308.0000
LSE
16:18:47
101
4308.0000
LSE
16:18:57
21
4308.0000
LSE
16:19:00
95
4308.0000
LSE
16:19:02
100
4308.5000
LSE
16:19:53
192
4308.5000
LSE
16:19:54
389
4308.5000
LSE
16:20:00
512
4308.0000
LSE
16:20:05
396
4307.5000
LSE
16:20:20
402
4307.5000
LSE
16:20:35
420
4306.0000
LSE
16:21:01
405
4305.5000
LSE
16:21:07
3
4306.5000
LSE
16:21:50
1
4306.5000
LSE
16:21:50
186
4306.5000
LSE
16:21:50
100
4306.5000
LSE
16:21:50
124
4306.5000
LSE
16:21:51
455
4306.0000
LSE
16:21:54
49
4305.5000
LSE
16:22:21
20
4305.5000
LSE
16:22:21
301
4305.5000
LSE
16:22:21
408
4305.5000
LSE
16:22:21
50
4305.5000
LSE
16:23:32
175
4305.5000
LSE
16:23:32
87
4305.5000
LSE
16:23:32
87
4305.5000
LSE
16:23:32
575
4306.0000
LSE
16:23:49
452
4305.5000
LSE
16:23:50
430
4305.5000
LSE
16:23:50
90
4306.0000
LSE
16:24:36
50
4306.0000
LSE
16:24:36
52
4306.0000
LSE
16:24:36
88
4306.0000
LSE
16:24:36
498
4306.0000
LSE
16:24:55
480
4305.0000
LSE
16:25:01
411
4304.5000
LSE
16:25:09
445
4304.5000
LSE
16:25:32
428
4304.0000
LSE
16:25:37
175
4304.5000
LSE
16:26:19
50
4304.5000
LSE
16:26:19
50
4304.5000
LSE
16:26:19
66
4304.5000
LSE
16:26:19
441
4304.5000
LSE
16:26:19
427
4304.5000
LSE
16:26:19
188
4304.0000
LSE
16:26:43
301
4304.0000
LSE
16:26:43
50
4304.0000
LSE
16:26:43
66
4304.0000
LSE
16:26:43
2
4304.0000
LSE
16:26:43
382
4304.0000
LSE
16:26:43
300
4305.0000
LSE
16:27:03
327
4305.0000
LSE
16:27:09
66
4305.0000
LSE
16:27:09
122
4305.0000
LSE
16:27:09
175
4305.0000
LSE
16:27:32
50
4305.0000
LSE
16:27:32
50
4305.0000
LSE
16:27:32
301
4305.0000
LSE
16:27:32
50
4305.0000
LSE
16:27:32
101
4305.5000
LSE
16:27:37
1
4305.5000
LSE
16:27:42
65
4305.5000
LSE
16:27:42
50
4305.5000
LSE
16:27:42
617
4305.5000
LSE
16:27:42
615
4305.5000
LSE
16:27:42
261
4306.5000
LSE
16:27:53
177
4306.5000
LSE
16:27:53
145
4306.5000
LSE
16:27:53
2
4306.5000
LSE
16:28:03
410
4306.5000
LSE
16:28:10
410
4305.5000
LSE
16:28:19
1
4306.0000
LSE
16:28:27
186
4306.0000
LSE
16:28:27
140
4306.0000
LSE
16:28:35
42
4306.0000
LSE
16:28:35
653
4308.0000
LSE
16:28:53
55
4308.5000
LSE
16:29:00
100
4308.5000
LSE
16:29:00
93
4308.5000
LSE
16:29:00
443
4308.0000
LSE
16:29:19
143
4309.0000
LSE
16:29:35
100
4309.0000
LSE
16:29:35
323
4330.0000
Turquoise
08:07:32
306
4337.5000
Turquoise
08:09:43
324
4331.5000
Turquoise
08:11:51
285
4330.5000
Turquoise
08:14:07
292
4332.0000
Turquoise
08:16:43
62
4331.5000
Turquoise
08:20:20
223
4331.5000
Turquoise
08:20:20
341
4334.5000
Turquoise
08:22:57
329
4334.0000
Turquoise
08:27:52
179
4336.0000
Turquoise
08:31:07
108
4336.0000
Turquoise
08:31:16
52
4332.5000
Turquoise
08:34:35
50
4332.5000
Turquoise
08:34:35
50
4332.5000
Turquoise
08:34:35
43
4332.5000
Turquoise
08:34:35
50
4332.0000
Turquoise
08:34:35
96
4332.0000
Turquoise
08:34:35
20
4335.0000
Turquoise
08:39:36
323
4335.0000
Turquoise
08:39:36
301
4314.0000
Turquoise
12:02:14
104
4315.0000
Turquoise
12:06:00
55
4316.0000
Turquoise
12:07:30
222
4316.0000
Turquoise
12:07:30
55
4316.0000
Turquoise
12:07:30
355
4313.5000
Turquoise
12:13:42
319
4316.0000
Turquoise
12:22:52
297
4319.5000
Turquoise
12:26:53
132
4316.0000
Turquoise
12:31:34
199
4316.0000
Turquoise
12:31:34
331
4317.5000
Turquoise
12:36:19
100
4318.5000
Turquoise
12:41:55
247
4318.5000
Turquoise
12:41:55
53
4317.5000
Turquoise
12:48:09
225
4317.5000
Turquoise
12:48:11
56
4317.5000
Turquoise
12:48:14
2
4316.0000
Turquoise
12:53:27
300
4316.0000
Turquoise
12:55:39
8
4311.0000
Turquoise
12:58:22
127
4311.0000
Turquoise
12:58:22
155
4311.0000
Turquoise
12:58:22
292
4307.0000
Turquoise
13:02:58
326
4301.5000
Turquoise
13:08:19
131
4301.5000
Turquoise
13:12:54
33
4301.5000
Turquoise
13:12:54
169
4301.5000
Turquoise
13:12:54
287
4309.0000
Turquoise
13:18:12
311
4309.0000
Turquoise
13:22:50
336
4311.5000
Turquoise
13:27:07
230
4312.5000
Turquoise
13:31:26
96
4312.5000
Turquoise
13:31:26
19
4311.5000
Turquoise
13:36:59
289
4311.0000
Turquoise
13:37:02
49
4310.0000
Turquoise
13:39:14
237
4310.0000
Turquoise
13:39:55
288
4307.0000
Turquoise
13:44:23
16
4309.0000
Turquoise
13:48:00
40
4309.5000
Turquoise
13:48:39
29
4309.5000
Turquoise
13:49:23
53
4309.5000
Turquoise
13:49:43
6
4312.0000
Turquoise
13:51:07
80
4312.0000
Turquoise
13:51:07
51
4312.0000
Turquoise
13:51:10
8
4312.0000
Turquoise
13:51:10
39
4312.0000
Turquoise
13:51:10
80
4312.0000
Turquoise
13:51:10
92
4310.5000
Turquoise
13:54:08
211
4310.5000
Turquoise
13:54:08
17
4310.0000
Turquoise
13:56:51
329
4310.5000
Turquoise
13:57:07
82
4311.0000
Turquoise
14:00:57
220
4311.0000
Turquoise
14:00:57
1
4311.0000
Turquoise
14:01:02
310
4312.0000
Turquoise
14:04:58
241
4312.0000
Turquoise
14:07:03
47
4312.0000
Turquoise
14:07:19
10
4312.0000
Turquoise
14:07:21
4
4312.0000
Turquoise
14:07:21
97
4312.0000
Turquoise
14:12:47
8
4317.5000
Turquoise
14:15:41
8
4317.5000
Turquoise
14:15:41
97
4317.5000
Turquoise
14:15:41
350
4317.0000
Turquoise
14:16:28
309
4316.0000
Turquoise
14:17:49
316
4321.0000
Turquoise
14:24:21
285
4319.0000
Turquoise
14:25:58
345
4322.5000
Turquoise
14:28:24
225
4318.0000
Turquoise
14:30:30
122
4318.0000
Turquoise
14:30:30
329
4319.0000
Turquoise
14:31:50
306
4322.0000
Turquoise
14:33:03
20
4318.5000
Turquoise
14:34:09
60
4318.5000
Turquoise
14:34:09
216
4318.5000
Turquoise
14:34:09
143
4314.5000
Turquoise
14:36:13
156
4314.5000
Turquoise
14:36:13
43
4311.0000
Turquoise
14:37:31
91
4311.0000
Turquoise
14:37:31
199
4311.0000
Turquoise
14:38:04
316
4311.5000
Turquoise
14:40:27
159
4313.0000
Turquoise
14:41:26
142
4313.0000
Turquoise
14:41:26
325
4312.5000
Turquoise
14:43:35
1
4312.5000
Turquoise
14:43:47
6
4312.5000
Turquoise
14:44:14
295
4313.5000
Turquoise
14:45:49
33
4307.5000
Turquoise
14:48:12
100
4308.0000
Turquoise
14:48:42
218
4308.0000
Turquoise
14:48:43
325
4311.0000
Turquoise
14:51:04
294
4314.0000
Turquoise
14:53:24
288
4312.5000
Turquoise
14:54:04
301
4313.0000
Turquoise
14:56:11
46
4313.0000
Turquoise
14:56:11
286
4317.0000
Turquoise
14:59:29
321
4320.0000
Turquoise
15:01:31
97
4320.0000
Turquoise
15:02:34
285
4319.0000
Turquoise
15:03:53
1
4319.5000
Turquoise
15:03:53
309
4319.0000
Turquoise
15:07:31
123
4318.5000
Turquoise
15:08:03
349
4320.0000
Turquoise
15:08:49
352
4322.0000
Turquoise
15:11:21
80
4319.5000
Turquoise
15:13:58
148
4319.5000
Turquoise
15:13:58
80
4319.5000
Turquoise
15:14:05
184
4319.0000
Turquoise
15:16:31
154
4319.0000
Turquoise
15:16:31
142
4321.0000
Turquoise
15:20:01
193
4321.0000
Turquoise
15:20:01
49
4320.0000
Turquoise
15:21:11
36
4320.0000
Turquoise
15:21:11
256
4320.0000
Turquoise
15:21:12
286
4324.5000
Turquoise
15:25:12
123
4324.5000
Turquoise
15:25:34
10
4324.5000
Turquoise
15:25:34
6
4324.5000
Turquoise
15:25:34
151
4324.5000
Turquoise
15:25:34
299
4319.0000
Turquoise
15:27:45
97
4318.0000
Turquoise
15:29:13
80
4318.0000
Turquoise
15:29:13
32
4318.0000
Turquoise
15:29:13
70
4318.0000
Turquoise
15:33:11
41
4318.0000
Turquoise
15:33:11
342
4318.0000
Turquoise
15:33:11
20
4318.0000
Turquoise
15:35:06
290
4318.0000
Turquoise
15:35:08
351
4317.5000
Turquoise
15:36:26
291
4315.5000
Turquoise
15:38:58
317
4315.0000
Turquoise
15:41:17
290
4313.0000
Turquoise
15:43:14
304
4314.5000
Turquoise
15:46:04
296
4314.0000
Turquoise
15:47:00
326
4312.0000
Turquoise
15:49:05
6
4310.0000
Turquoise
15:51:53
1
4310.0000
Turquoise
15:51:53
329
4309.0000
Turquoise
15:51:57
319
4308.5000
Turquoise
15:54:39
50
4309.5000
Turquoise
15:55:49
157
4309.5000
Turquoise
15:55:49
43
4309.5000
Turquoise
15:55:49
97
4309.5000
Turquoise
15:55:49
327
4309.0000
Turquoise
15:55:49
352
4311.0000
Turquoise
16:00:11
286
4314.5000
Turquoise
16:02:30
350
4313.0000
Turquoise
16:03:57
300
4315.0000
Turquoise
16:05:57
299
4314.0000
Turquoise
16:08:14
44
4311.5000
Turquoise
16:10:03
343
4312.0000
Turquoise
16:10:13
71
4310.5000
Turquoise
16:11:52
50
4310.5000
Turquoise
16:11:52
35
4310.5000
Turquoise
16:11:52
346
4309.5000
Turquoise
16:13:56
115
4311.0000
Turquoise
16:16:17
189
4311.5000
Turquoise
16:16:38
162
4311.5000
Turquoise
16:16:46
354
4309.5000
Turquoise
16:17:55
5
4308.0000
Turquoise
16:19:48
328
4308.0000
Turquoise
16:20:05
56
4305.5000
Turquoise
16:21:01
253
4305.5000
Turquoise
16:21:07
28
4305.5000
Turquoise
16:22:51
37
4305.5000
Turquoise
16:22:56
276
4305.5000
Turquoise
16:23:17
30
4306.0000
Turquoise
16:24:36
2
4306.0000
Turquoise
16:24:36
45
4306.0000
Turquoise
16:24:36
289
4306.0000
Turquoise
16:24:55
298
4304.0000
Turquoise
16:25:37
335
4305.0000
Turquoise
16:26:56
459
4306.5000
Turquoise
16:27:53
191
4306.5000
Turquoise
16:28:10
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.ENDPOSKZGZKKVKGMZM
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