REG - Unilever PLC - Transaction in Own Shares
27 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:
27 May 2021
Number of ordinary shares purchased:
589,000
Highest price paid per share:
GBp 4,301.5000
Lowest price paid per share:
GBp 4,215.0000
Volume weighted average price paid per share:
GBp 4,264.9863
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 8,717,591 of its ordinary shares in treasury and has 2,620,526,181 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,264.1357
355,000
BATS
4,266.2602
104,000
Chi-X
4,266.3023
92,000
Turquoise
4,266.2603
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
59
4,295.50
BATE
08:09:27
560
4,298.00
BATE
08:09:42
339
4,297.50
BATE
08:09:42
470
4,297.50
BATE
08:09:42
299
4,293.00
BATE
08:11:47
292
4,298.00
BATE
08:13:34
195
4,298.50
BATE
08:13:34
65
4,298.50
BATE
08:13:34
260
4,298.50
BATE
08:13:34
31
4,298.50
BATE
08:13:34
297
4,298.00
BATE
08:15:12
285
4,298.50
BATE
08:15:12
303
4,298.00
BATE
08:16:32
310
4,297.50
BATE
08:16:46
332
4,293.00
BATE
08:17:42
338
4,290.00
BATE
08:18:29
34
4,286.50
BATE
08:19:15
334
4,288.00
BATE
08:20:33
91
4,287.00
BATE
08:20:46
65
4,287.00
BATE
08:20:46
11
4,287.00
BATE
08:20:46
126
4,287.00
BATE
08:20:46
289
4,291.50
BATE
08:22:10
287
4,289.50
BATE
08:23:48
301
4,288.50
BATE
08:23:49
295
4,290.50
BATE
08:25:31
285
4,292.00
BATE
08:26:18
320
4,292.50
BATE
08:27:29
162
4,291.50
BATE
08:29:04
146
4,291.50
BATE
08:29:04
354
4,296.00
BATE
08:30:10
324
4,296.00
BATE
08:32:07
345
4,294.00
BATE
08:33:02
306
4,297.50
BATE
08:35:19
90
4,300.00
BATE
08:36:52
50
4,300.00
BATE
08:36:53
330
4,300.00
BATE
08:37:07
5
4,299.50
BATE
08:37:56
344
4,299.50
BATE
08:38:02
31
4,297.50
BATE
08:39:16
82
4,297.50
BATE
08:39:16
232
4,297.50
BATE
08:39:16
331
4,294.50
BATE
08:42:06
317
4,296.00
BATE
08:43:19
192
4,296.00
BATE
08:44:44
152
4,296.00
BATE
08:44:44
293
4,297.00
BATE
08:46:12
333
4,297.50
BATE
08:48:09
25
4,300.00
BATE
08:50:55
32
4,300.00
BATE
08:50:56
87
4300.0000
BATE
08:50:56
34
4300.0000
BATE
08:50:56
427
4301.5000
BATE
08:52:14
312
4301.0000
BATE
08:52:21
327
4298.0000
BATE
08:54:59
322
4299.0000
BATE
08:55:51
323
4297.5000
BATE
08:57:37
398
4297.5000
BATE
09:00:45
331
4297.0000
BATE
09:00:46
290
4297.5000
BATE
09:04:16
340
4298.0000
BATE
09:04:48
351
4298.0000
BATE
09:05:18
318
4296.0000
BATE
09:06:53
332
4297.0000
BATE
09:08:59
33
4300.0000
BATE
09:12:03
50
4300.0000
BATE
09:12:10
288
4300.0000
BATE
09:12:10
300
4299.5000
BATE
09:12:29
2
4296.0000
BATE
09:13:51
306
4296.0000
BATE
09:13:51
308
4289.5000
BATE
09:15:36
307
4288.5000
BATE
09:17:54
138
4293.0000
BATE
09:21:15
183
4293.0000
BATE
09:21:15
56
4293.5000
BATE
09:21:34
281
4293.5000
BATE
09:23:24
336
4293.0000
BATE
09:23:43
292
4292.0000
BATE
09:25:05
256
4292.5000
BATE
09:27:13
97
4292.5000
BATE
09:27:13
38
4288.0000
BATE
09:29:04
129
4289.5000
BATE
09:30:46
219
4289.5000
BATE
09:30:46
294
4289.5000
BATE
09:30:46
8
4289.5000
BATE
09:30:46
151
4292.5000
BATE
09:33:54
198
4292.5000
BATE
09:33:54
354
4292.0000
BATE
09:35:03
317
4291.0000
BATE
09:36:39
34
4291.0000
BATE
09:38:11
306
4291.0000
BATE
09:38:23
159
4289.0000
BATE
09:39:24
126
4289.0000
BATE
09:40:41
40
4288.0000
BATE
09:42:01
40
4288.0000
BATE
09:42:01
241
4288.0000
BATE
09:42:14
332
4290.0000
BATE
09:44:36
327
4289.0000
BATE
09:46:19
299
4288.0000
BATE
09:47:16
17
4289.5000
BATE
09:50:55
6
4289.5000
BATE
09:51:02
114
4289.5000
BATE
09:51:02
97
4289.5000
BATE
09:51:02
34
4289.5000
BATE
09:51:02
114
4289.5000
BATE
09:51:02
313
4289.0000
BATE
09:51:17
14
4293.5000
BATE
09:54:08
293
4293.5000
BATE
09:54:11
316
4292.0000
BATE
09:55:52
291
4293.0000
BATE
09:58:06
243
4292.5000
BATE
09:59:21
112
4292.5000
BATE
09:59:21
346
4290.5000
BATE
10:02:01
328
4290.0000
BATE
10:04:38
134
4287.5000
BATE
10:06:23
101
4287.5000
BATE
10:06:23
31
4287.5000
BATE
10:06:23
38
4287.5000
BATE
10:06:23
9
4285.5000
BATE
10:09:04
63
4285.5000
BATE
10:09:04
50
4285.5000
BATE
10:09:04
40
4285.5000
BATE
10:09:04
69
4285.5000
BATE
10:09:04
33
4285.5000
BATE
10:09:04
17
4285.5000
BATE
10:09:04
30
4285.5000
BATE
10:09:04
304
4284.5000
BATE
10:10:18
39
4284.5000
BATE
10:10:18
9
4284.5000
BATE
10:10:18
97
4288.0000
BATE
10:15:15
60
4288.0000
BATE
10:15:15
61
4288.0000
BATE
10:15:15
117
4288.0000
BATE
10:15:15
231
4288.0000
BATE
10:15:15
36
4289.5000
BATE
10:16:45
303
4289.5000
BATE
10:16:45
53
4288.0000
BATE
10:19:01
137
4288.0000
BATE
10:19:01
58
4288.0000
BATE
10:19:01
34
4288.0000
BATE
10:19:08
64
4288.0000
BATE
10:19:09
332
4290.0000
BATE
10:21:14
79
4291.0000
BATE
10:24:00
238
4291.0000
BATE
10:24:00
326
4292.0000
BATE
10:25:55
233
4288.5000
BATE
10:28:16
68
4288.5000
BATE
10:28:16
15
4288.5000
BATE
10:28:16
313
4287.0000
BATE
10:30:01
137
4289.5000
BATE
10:33:00
131
4289.5000
BATE
10:33:02
93
4289.5000
BATE
10:33:02
344
4289.5000
BATE
10:35:00
350
4288.0000
BATE
10:37:02
212
4288.0000
BATE
10:39:09
137
4288.0000
BATE
10:39:58
292
4285.5000
BATE
10:42:56
324
4285.0000
BATE
10:44:45
318
4283.5000
BATE
10:46:30
321
4285.5000
BATE
10:49:04
342
4288.0000
BATE
10:53:18
65
4288.0000
BATE
10:53:19
288
4287.5000
BATE
10:54:56
16
4287.5000
BATE
10:54:56
37
4286.5000
BATE
10:56:09
34
4286.5000
BATE
10:56:09
22
4286.5000
BATE
10:56:36
85
4286.5000
BATE
10:56:36
174
4286.5000
BATE
10:56:36
101
4285.5000
BATE
10:59:07
311
4285.5000
BATE
11:00:46
97
4284.0000
BATE
11:01:53
39
4284.0000
BATE
11:01:53
8
4284.0000
BATE
11:01:53
11
4284.0000
BATE
11:01:53
81
4284.0000
BATE
11:01:53
56
4284.0000
BATE
11:01:53
27
4284.0000
BATE
11:01:53
298
4283.5000
BATE
11:04:30
298
4284.0000
BATE
11:06:18
313
4285.0000
BATE
11:08:29
288
4285.0000
BATE
11:11:45
28
4285.0000
BATE
11:11:45
8
4285.0000
BATE
11:11:45
4
4285.0000
BATE
11:11:45
264
4284.0000
BATE
11:12:33
23
4284.0000
BATE
11:12:33
18
4282.5000
BATE
11:15:19
100
4282.5000
BATE
11:15:19
83
4282.5000
BATE
11:15:19
100
4282.5000
BATE
11:15:19
93
4282.0000
BATE
11:17:31
257
4282.0000
BATE
11:17:31
306
4280.0000
BATE
11:20:03
312
4279.5000
BATE
11:23:28
100
4280.0000
BATE
11:25:17
100
4280.0000
BATE
11:25:17
96
4280.0000
BATE
11:25:17
2
4280.0000
BATE
11:25:48
51
4280.0000
BATE
11:26:15
235
4278.0000
BATE
11:27:40
77
4278.0000
BATE
11:27:40
47
4279.0000
BATE
11:31:49
98
4280.5000
BATE
11:33:45
70
4280.5000
BATE
11:33:45
42
4280.5000
BATE
11:33:45
97
4280.5000
BATE
11:33:45
321
4280.5000
BATE
11:33:45
98
4280.5000
BATE
11:36:11
98
4280.5000
BATE
11:36:11
315
4279.0000
BATE
11:38:51
115
4280.0000
BATE
11:39:55
164
4280.0000
BATE
11:39:55
62
4280.0000
BATE
11:39:58
349
4277.5000
BATE
11:44:27
331
4279.0000
BATE
11:47:46
88
4279.0000
BATE
11:47:46
265
4279.0000
BATE
11:47:46
250
4281.0000
BATE
11:52:58
38
4281.0000
BATE
11:52:58
338
4281.0000
BATE
11:53:37
17
4281.0000
BATE
11:53:37
28
4281.0000
BATE
11:53:37
311
4278.5000
BATE
11:56:26
135
4280.0000
BATE
11:59:11
178
4280.0000
BATE
11:59:21
355
4280.0000
BATE
12:00:00
353
4281.5000
BATE
12:02:10
299
4279.0000
BATE
12:04:03
32
4279.0000
BATE
12:04:03
15
4279.0000
BATE
12:04:03
340
4278.0000
BATE
12:06:55
10
4271.5000
BATE
12:08:56
100
4271.5000
BATE
12:08:56
34
4271.5000
BATE
12:08:56
6
4271.5000
BATE
12:08:56
20
4271.5000
BATE
12:08:56
45
4271.5000
BATE
12:08:56
29
4271.5000
BATE
12:08:56
70
4271.5000
BATE
12:08:56
8
4271.5000
BATE
12:08:56
65
4270.0000
BATE
12:11:41
100
4270.0000
BATE
12:11:41
41
4270.0000
BATE
12:11:41
91
4270.0000
BATE
12:11:41
350
4264.5000
BATE
12:13:32
145
4266.5000
BATE
12:17:03
184
4266.5000
BATE
12:17:03
347
4266.0000
BATE
12:19:08
131
4264.5000
BATE
12:22:10
189
4264.5000
BATE
12:22:34
330
4264.5000
BATE
12:25:02
82
4261.0000
BATE
12:28:03
168
4261.0000
BATE
12:28:03
82
4261.0000
BATE
12:28:24
59
4259.0000
BATE
12:30:56
68
4259.0000
BATE
12:30:56
50
4259.0000
BATE
12:30:56
241
4259.0000
BATE
12:31:54
84
4259.0000
BATE
12:31:57
346
4259.0000
BATE
12:35:31
297
4257.0000
BATE
12:37:40
251
4255.0000
BATE
12:41:22
92
4256.5000
BATE
12:42:13
91
4256.5000
BATE
12:42:13
100
4256.5000
BATE
12:42:13
18
4256.5000
BATE
12:42:13
33
4252.5000
BATE
12:44:39
8
4257.0000
BATE
12:45:25
2
4257.0000
BATE
12:45:26
136
4258.5000
BATE
12:45:39
87
4258.5000
BATE
12:45:39
22
4258.5000
BATE
12:45:39
35
4258.5000
BATE
12:45:39
29
4258.5000
BATE
12:45:39
287
4258.0000
BATE
12:47:35
170
4259.5000
BATE
12:50:51
50
4259.5000
BATE
12:50:51
100
4259.5000
BATE
12:50:51
94
4260.0000
BATE
12:54:02
8
4260.5000
BATE
12:55:14
13
4260.5000
BATE
12:55:14
112
4260.5000
BATE
12:55:30
16
4260.0000
BATE
12:55:31
48
4260.5000
BATE
12:55:31
151
4260.5000
BATE
12:55:31
300
4259.5000
BATE
12:55:35
43
4259.5000
BATE
12:56:17
184
4259.0000
BATE
12:58:55
161
4259.0000
BATE
12:58:55
322
4260.0000
BATE
13:01:13
20
4259.5000
BATE
13:06:06
290
4259.5000
BATE
13:06:06
25
4259.5000
BATE
13:06:06
114
4260.0000
BATE
13:06:27
63
4260.0000
BATE
13:06:43
100
4260.0000
BATE
13:06:43
24
4260.0000
BATE
13:06:43
21
4260.0000
BATE
13:06:43
9
4260.0000
BATE
13:06:43
16
4260.0000
BATE
13:06:43
243
4259.0000
BATE
13:09:26
20
4259.0000
BATE
13:09:26
64
4259.0000
BATE
13:09:26
25
4256.5000
BATE
13:10:55
31
4256.5000
BATE
13:10:55
22
4256.5000
BATE
13:10:55
2
4256.5000
BATE
13:10:57
1
4256.5000
BATE
13:10:58
156
4256.5000
BATE
13:11:03
100
4256.5000
BATE
13:11:03
100
4254.5000
BATE
13:15:00
100
4254.0000
BATE
13:15:00
168
4253.5000
BATE
13:15:13
22
4253.5000
BATE
13:15:16
154
4253.5000
BATE
13:15:16
19
4254.0000
BATE
13:17:52
49
4254.0000
BATE
13:17:52
83
4254.0000
BATE
13:17:52
100
4254.0000
BATE
13:17:52
37
4254.0000
BATE
13:17:52
342
4255.5000
BATE
13:19:37
329
4253.0000
BATE
13:23:17
340
4253.0000
BATE
13:25:01
332
4253.0000
BATE
13:27:37
50
4252.5000
BATE
13:29:31
371
4251.5000
BATE
13:31:45
340
4253.0000
BATE
13:33:40
307
4253.5000
BATE
13:34:21
21
4252.0000
BATE
13:35:25
70
4252.0000
BATE
13:35:25
79
4251.0000
BATE
13:37:28
289
4253.0000
BATE
13:38:16
298
4253.0000
BATE
13:39:00
7
4253.5000
BATE
13:41:08
353
4253.0000
BATE
13:41:15
350
4252.5000
BATE
13:43:07
310
4250.0000
BATE
13:45:21
338
4250.5000
BATE
13:47:52
349
4253.0000
BATE
13:50:23
1
4256.5000
BATE
13:52:06
32
4259.5000
BATE
13:52:47
98
4259.5000
BATE
13:52:49
70
4259.5000
BATE
13:52:49
19
4259.5000
BATE
13:52:49
50
4259.5000
BATE
13:52:50
10
4259.5000
BATE
13:52:50
38
4260.5000
BATE
13:54:24
98
4260.5000
BATE
13:54:24
51
4261.0000
BATE
13:54:49
332
4260.5000
BATE
13:55:01
305
4260.5000
BATE
13:57:15
300
4262.0000
BATE
13:58:34
289
4258.5000
BATE
14:00:05
294
4257.5000
BATE
14:02:00
303
4257.0000
BATE
14:02:52
288
4256.0000
BATE
14:04:35
334
4255.0000
BATE
14:06:11
50
4251.5000
BATE
14:08:47
50
4251.5000
BATE
14:08:47
50
4251.5000
BATE
14:09:10
50
4251.5000
BATE
14:09:10
78
4251.5000
BATE
14:09:10
73
4251.5000
BATE
14:09:10
293
4251.0000
BATE
14:09:10
101
4251.0000
BATE
14:11:37
48
4251.0000
BATE
14:11:37
14
4251.0000
BATE
14:11:37
145
4251.0000
BATE
14:11:45
293
4252.5000
BATE
14:13:11
304
4251.5000
BATE
14:15:46
333
4249.5000
BATE
14:16:54
84
4248.0000
BATE
14:18:57
88
4248.0000
BATE
14:18:57
32
4248.0000
BATE
14:18:57
57
4248.0000
BATE
14:18:57
73
4248.0000
BATE
14:20:31
73
4248.0000
BATE
14:20:31
48
4248.0000
BATE
14:20:31
37
4248.0000
BATE
14:20:31
6
4248.0000
BATE
14:20:31
82
4248.0000
BATE
14:20:31
7
4248.0000
BATE
14:20:31
8
4248.0000
BATE
14:20:31
15
4248.0000
BATE
14:20:31
344
4250.5000
BATE
14:22:53
355
4250.0000
BATE
14:23:54
376
4251.5000
BATE
14:26:55
344
4250.5000
BATE
14:28:28
343
4251.0000
BATE
14:28:46
329
4250.5000
BATE
14:29:52
327
4255.0000
BATE
14:30:34
322
4252.0000
BATE
14:31:34
317
4252.5000
BATE
14:32:34
80
4258.0000
BATE
14:33:10
24
4258.0000
BATE
14:33:10
220
4258.0000
BATE
14:33:10
331
4258.0000
BATE
14:33:13
37
4255.5000
BATE
14:34:14
319
4255.0000
BATE
14:34:16
242
4255.5000
BATE
14:34:16
14
4255.5000
BATE
14:34:16
316
4253.5000
BATE
14:35:32
287
4254.0000
BATE
14:36:26
345
4257.0000
BATE
14:37:08
30
4258.5000
BATE
14:37:58
147
4258.5000
BATE
14:37:58
46
4258.5000
BATE
14:37:58
315
4256.5000
BATE
14:38:25
331
4258.0000
BATE
14:39:17
326
4256.5000
BATE
14:39:58
342
4258.5000
BATE
14:41:34
339
4259.0000
BATE
14:42:59
327
4258.5000
BATE
14:43:43
331
4262.0000
BATE
14:44:37
116
4267.0000
BATE
14:45:59
210
4267.0000
BATE
14:45:59
309
4266.5000
BATE
14:46:52
210
4264.5000
BATE
14:47:44
36
4264.5000
BATE
14:47:44
67
4264.5000
BATE
14:47:44
100
4262.0000
BATE
14:48:23
290
4262.5000
BATE
14:48:47
323
4261.0000
BATE
14:49:30
201
4257.5000
BATE
14:50:57
45
4257.5000
BATE
14:50:57
100
4257.5000
BATE
14:50:57
11
4254.0000
BATE
14:51:57
108
4254.0000
BATE
14:52:04
107
4254.0000
BATE
14:52:06
64
4254.0000
BATE
14:52:29
221
4253.0000
BATE
14:52:38
65
4253.0000
BATE
14:52:38
43
4252.0000
BATE
14:53:31
304
4252.0000
BATE
14:53:31
352
4248.5000
BATE
14:55:12
76
4248.5000
BATE
14:56:11
73
4248.5000
BATE
14:56:11
100
4249.5000
BATE
14:56:36
133
4249.0000
BATE
14:56:45
156
4249.0000
BATE
14:56:45
74
4249.0000
BATE
14:57:35
119
4249.0000
BATE
14:57:35
119
4249.0000
BATE
14:57:35
313
4252.5000
BATE
14:59:06
87
4251.5000
BATE
14:59:44
196
4251.5000
BATE
14:59:51
14
4251.5000
BATE
14:59:51
353
4254.5000
BATE
15:00:41
100
4257.0000
BATE
15:02:02
161
4257.0000
BATE
15:02:02
76
4257.0000
BATE
15:02:19
207
4257.0000
BATE
15:03:12
109
4257.0000
BATE
15:03:12
296
4256.0000
BATE
15:04:20
191
4253.0000
BATE
15:05:01
36
4253.0000
BATE
15:05:01
80
4253.0000
BATE
15:05:01
344
4251.0000
BATE
15:06:15
100
4249.5000
BATE
15:07:51
36
4249.5000
BATE
15:07:51
67
4249.5000
BATE
15:08:02
35
4249.5000
BATE
15:08:02
23
4249.5000
BATE
15:08:02
59
4249.5000
BATE
15:08:03
12
4249.5000
BATE
15:08:03
133
4247.5000
BATE
15:08:27
110
4247.5000
BATE
15:08:27
54
4247.5000
BATE
15:08:27
31
4247.5000
BATE
15:08:27
287
4246.0000
BATE
15:09:42
121
4248.5000
BATE
15:10:40
193
4248.5000
BATE
15:10:48
14
4247.5000
BATE
15:11:44
59
4247.5000
BATE
15:11:44
6
4247.5000
BATE
15:11:44
155
4247.5000
BATE
15:11:44
25
4247.5000
BATE
15:11:44
43
4247.5000
BATE
15:11:44
5
4247.5000
BATE
15:11:56
348
4251.5000
BATE
15:12:56
150
4251.5000
BATE
15:14:01
100
4251.5000
BATE
15:14:01
103
4251.5000
BATE
15:14:01
166
4252.5000
BATE
15:15:17
104
4252.5000
BATE
15:15:17
10
4256.0000
BATE
15:16:37
50
4255.5000
BATE
15:16:39
108
4255.5000
BATE
15:16:39
38
4255.5000
BATE
15:16:39
51
4255.5000
BATE
15:16:45
34
4255.5000
BATE
15:16:45
20
4255.5000
BATE
15:16:45
96
4254.0000
BATE
15:17:10
100
4254.0000
BATE
15:17:10
100
4254.0000
BATE
15:17:10
8
4252.5000
BATE
15:17:24
53
4252.5000
BATE
15:17:41
121
4254.0000
BATE
15:18:18
54
4254.0000
BATE
15:18:18
9
4254.0000
BATE
15:18:18
36
4254.0000
BATE
15:18:18
120
4254.0000
BATE
15:18:18
2
4257.5000
BATE
15:19:51
100
4258.0000
BATE
15:19:53
325
4258.0000
BATE
15:20:01
98
4257.0000
BATE
15:20:53
143
4257.0000
BATE
15:20:53
85
4257.0000
BATE
15:20:53
58
4255.5000
BATE
15:22:01
11
4256.0000
BATE
15:22:01
62
4255.5000
BATE
15:22:03
75
4255.5000
BATE
15:22:03
20
4255.5000
BATE
15:22:03
40
4255.5000
BATE
15:22:03
30
4255.5000
BATE
15:22:03
15
4255.0000
BATE
15:22:50
66
4255.0000
BATE
15:22:51
16
4255.0000
BATE
15:22:53
246
4255.0000
BATE
15:22:53
302
4256.5000
BATE
15:24:39
111
4255.5000
BATE
15:25:10
328
4256.0000
BATE
15:25:32
31
4256.0000
BATE
15:26:32
7
4256.0000
BATE
15:26:38
14
4256.0000
BATE
15:26:42
237
4256.0000
BATE
15:26:42
100
4255.0000
BATE
15:27:16
62
4255.0000
BATE
15:27:16
100
4255.0000
BATE
15:27:17
57
4255.0000
BATE
15:27:32
104
4256.0000
BATE
15:28:49
100
4256.0000
BATE
15:29:00
40
4256.0000
BATE
15:29:13
60
4256.0000
BATE
15:29:13
5
4256.0000
BATE
15:29:13
50
4255.5000
BATE
15:29:38
156
4255.5000
BATE
15:29:38
107
4255.5000
BATE
15:29:38
85
4255.0000
BATE
15:30:34
91
4255.0000
BATE
15:30:34
17
4255.0000
BATE
15:30:39
41
4256.5000
BATE
15:31:15
286
4256.5000
BATE
15:31:23
98
4257.0000
BATE
15:32:53
117
4257.0000
BATE
15:32:53
85
4259.0000
BATE
15:33:23
2
4259.0000
BATE
15:33:24
144
4259.0000
BATE
15:33:24
20
4259.0000
BATE
15:33:24
35
4259.0000
BATE
15:33:24
75
4259.5000
BATE
15:34:03
3
4260.0000
BATE
15:34:16
232
4260.0000
BATE
15:34:16
113
4260.0000
BATE
15:34:16
172
4258.0000
BATE
15:35:58
159
4258.0000
BATE
15:35:58
6
4256.5000
BATE
15:37:05
48
4256.5000
BATE
15:37:05
10
4256.5000
BATE
15:37:05
62
4256.5000
BATE
15:37:07
28
4256.5000
BATE
15:37:07
24
4256.5000
BATE
15:37:07
20
4256.5000
BATE
15:37:07
53
4256.5000
BATE
15:37:07
24
4256.5000
BATE
15:37:07
39
4256.5000
BATE
15:37:07
82
4256.0000
BATE
15:37:36
16
4256.0000
BATE
15:37:36
23
4256.0000
BATE
15:37:36
91
4257.0000
BATE
15:38:08
27
4257.0000
BATE
15:38:08
62
4257.0000
BATE
15:38:08
91
4257.0000
BATE
15:38:08
27
4257.0000
BATE
15:38:08
107
4257.0000
BATE
15:39:04
21
4257.0000
BATE
15:39:04
80
4258.0000
BATE
15:39:36
108
4258.0000
BATE
15:39:36
33
4258.0000
BATE
15:39:36
11
4258.0000
BATE
15:39:42
101
4258.0000
BATE
15:39:47
15
4258.0000
BATE
15:39:51
163
4257.5000
BATE
15:40:24
100
4257.5000
BATE
15:40:24
67
4257.5000
BATE
15:40:24
100
4257.0000
BATE
15:41:43
100
4257.0000
BATE
15:41:43
100
4257.0000
BATE
15:41:43
55
4257.5000
BATE
15:43:09
142
4257.5000
BATE
15:43:09
60
4257.5000
BATE
15:43:18
50
4257.5000
BATE
15:43:19
129
4257.5000
BATE
15:43:51
54
4257.5000
BATE
15:43:51
109
4257.5000
BATE
15:43:51
46
4257.5000
BATE
15:43:51
100
4256.5000
BATE
15:44:35
31
4255.0000
BATE
15:45:03
100
4255.0000
BATE
15:45:03
155
4255.0000
BATE
15:45:03
66
4255.0000
BATE
15:45:03
326
4254.5000
BATE
15:46:46
100
4255.0000
BATE
15:47:14
100
4255.0000
BATE
15:47:44
118
4255.0000
BATE
15:47:44
64
4255.0000
BATE
15:47:44
66
4255.0000
BATE
15:47:48
348
4255.0000
BATE
15:49:02
117
4252.0000
BATE
15:49:45
100
4252.0000
BATE
15:49:45
100
4252.0000
BATE
15:49:45
329
4251.5000
BATE
15:51:57
100
4251.0000
BATE
15:52:19
42
4251.0000
BATE
15:52:19
100
4251.0000
BATE
15:52:19
45
4251.0000
BATE
15:52:28
51
4251.0000
BATE
15:52:28
133
4249.5000
BATE
15:53:00
94
4249.5000
BATE
15:53:00
355
4252.5000
BATE
15:54:44
100
4251.5000
BATE
15:55:08
100
4251.5000
BATE
15:55:08
107
4251.5000
BATE
15:55:08
1
4251.5000
BATE
15:55:09
296
4248.5000
BATE
15:55:54
92
4247.0000
BATE
15:56:48
193
4247.0000
BATE
15:56:48
18
4247.0000
BATE
15:56:48
241
4245.0000
BATE
15:57:33
63
4245.0000
BATE
15:57:33
45
4245.0000
BATE
15:57:33
286
4243.0000
BATE
15:58:39
350
4242.5000
BATE
15:59:53
336
4240.5000
BATE
16:01:03
158
4241.5000
BATE
16:01:03
299
4239.0000
BATE
16:01:56
70
4240.5000
BATE
16:02:52
16
4240.5000
BATE
16:02:52
147
4240.0000
BATE
16:03:01
122
4240.0000
BATE
16:03:01
23
4240.0000
BATE
16:03:01
322
4236.0000
BATE
16:04:26
331
4235.5000
BATE
16:05:11
295
4234.0000
BATE
16:05:49
309
4234.0000
BATE
16:06:27
304
4232.0000
BATE
16:07:22
312
4232.0000
BATE
16:08:58
337
4230.0000
BATE
16:09:28
161
4228.5000
BATE
16:10:37
53
4228.5000
BATE
16:10:37
44
4228.5000
BATE
16:10:37
97
4228.5000
BATE
16:10:37
180
4228.0000
BATE
16:11:32
38
4228.0000
BATE
16:11:32
117
4228.0000
BATE
16:11:32
330
4226.5000
BATE
16:12:26
27
4228.0000
BATE
16:13:19
96
4228.0000
BATE
16:13:19
188
4228.0000
BATE
16:13:19
36
4229.5000
BATE
16:15:04
173
4230.0000
BATE
16:15:04
7
4230.0000
BATE
16:15:13
151
4230.0000
BATE
16:15:13
70
4231.5000
BATE
16:15:27
100
4231.5000
BATE
16:15:27
95
4231.0000
BATE
16:15:58
68
4231.0000
BATE
16:16:03
151
4231.0000
BATE
16:16:03
56
4230.0000
BATE
16:16:43
100
4230.0000
BATE
16:16:43
100
4230.0000
BATE
16:16:43
44
4230.0000
BATE
16:16:43
33
4229.5000
BATE
16:17:30
132
4229.5000
BATE
16:17:35
44
4229.5000
BATE
16:17:35
136
4229.5000
BATE
16:17:35
3
4229.5000
BATE
16:17:35
84
4229.0000
BATE
16:18:22
326
4230.5000
BATE
16:19:09
69
4229.5000
BATE
16:19:48
60
4230.0000
BATE
16:19:59
311
4230.5000
BATE
16:20:07
171
4231.0000
BATE
16:20:33
25
4231.0000
BATE
16:20:33
100
4231.0000
BATE
16:20:40
2
4231.0000
BATE
16:20:43
9
4233.5000
BATE
16:21:25
15
4233.5000
BATE
16:21:26
12
4233.5000
BATE
16:21:26
79
4233.5000
BATE
16:21:26
147
4233.5000
BATE
16:21:26
21
4233.5000
BATE
16:21:26
11
4233.5000
BATE
16:21:29
307
4227.5000
BATE
16:21:49
298
4223.0000
BATE
16:22:28
128
4223.5000
BATE
16:23:07
145
4225.0000
BATE
16:23:30
167
4224.0000
BATE
16:23:50
131
4224.0000
BATE
16:23:50
110
4222.5000
BATE
16:24:46
335
4222.5000
BATE
16:24:51
284
4223.0000
BATE
16:25:30
302
4220.0000
BATE
16:25:44
7
4220.5000
BATE
16:26:25
31
4220.5000
BATE
16:26:25
341
4223.0000
BATE
16:26:40
171
4220.0000
BATE
16:26:54
172
4220.0000
BATE
16:26:54
308
4220.0000
BATE
16:27:28
145
4220.5000
BATE
16:27:55
190
4220.5000
BATE
16:27:55
10
4220.5000
BATE
16:27:55
338
4220.0000
BATE
16:28:14
71
4218.5000
BATE
16:28:32
63
4218.5000
BATE
16:28:32
34
4217.5000
BATE
16:28:47
192
4217.5000
BATE
16:28:49
171
4217.5000
BATE
16:28:57
198
4292.0000
CHIX
08:08:22
108
4292.0000
CHIX
08:08:22
298
4298.0000
CHIX
08:09:42
261
4297.0000
CHIX
08:09:43
26
4297.0000
CHIX
08:09:43
341
4296.0000
CHIX
08:10:31
5
4293.0000
CHIX
08:12:15
322
4293.0000
CHIX
08:12:20
159
4293.0000
CHIX
08:12:21
302
4298.0000
CHIX
08:13:34
325
4298.5000
CHIX
08:13:34
337
4297.5000
CHIX
08:15:13
156
4299.5000
CHIX
08:15:59
177
4299.0000
CHIX
08:15:59
57
4298.0000
CHIX
08:16:33
52
4298.0000
CHIX
08:16:33
336
4295.5000
CHIX
08:17:10
299
4290.5000
CHIX
08:18:27
8
4286.0000
CHIX
08:19:21
85
4286.0000
CHIX
08:19:21
200
4286.0000
CHIX
08:19:21
315
4288.0000
CHIX
08:20:33
107
4292.5000
CHIX
08:22:10
215
4292.5000
CHIX
08:22:10
81
4290.0000
CHIX
08:23:41
27
4290.0000
CHIX
08:23:41
246
4290.0000
CHIX
08:23:41
326
4288.0000
CHIX
08:24:42
215
4291.5000
CHIX
08:25:45
215
4292.0000
CHIX
08:26:49
328
4292.0000
CHIX
08:27:55
173
4294.0000
CHIX
08:29:29
296
4296.0000
CHIX
08:30:10
13
4296.5000
CHIX
08:30:10
57
4296.5000
CHIX
08:30:10
352
4296.0000
CHIX
08:32:07
57
4296.0000
CHIX
08:33:30
215
4296.0000
CHIX
08:33:30
215
4298.5000
CHIX
08:35:15
215
4299.5000
CHIX
08:36:48
352
4300.0000
CHIX
08:37:07
14
4298.5000
CHIX
08:38:41
277
4298.5000
CHIX
08:38:44
338
4293.5000
CHIX
08:40:30
334
4296.0000
CHIX
08:42:44
321
4296.0000
CHIX
08:44:44
215
4297.5000
CHIX
08:46:10
338
4298.0000
CHIX
08:47:45
221
4299.0000
CHIX
08:50:22
125
4299.0000
CHIX
08:50:22
215
4301.5000
CHIX
08:52:06
312
4300.5000
CHIX
08:52:22
314
4298.0000
CHIX
08:54:59
297
4298.0000
CHIX
08:57:31
27
4295.5000
CHIX
08:58:11
53
4295.5000
CHIX
08:58:11
236
4295.5000
CHIX
08:58:11
103
4295.5000
CHIX
08:59:40
215
4295.5000
CHIX
08:59:40
50
4298.0000
CHIX
09:01:53
215
4298.0000
CHIX
09:01:53
80
4297.5000
CHIX
09:03:20
321
4297.5000
CHIX
09:04:16
315
4298.5000
CHIX
09:04:48
345
4296.5000
CHIX
09:06:42
350
4297.0000
CHIX
09:08:59
52
4298.5000
CHIX
09:11:08
50
4298.5000
CHIX
09:11:08
32
4298.5000
CHIX
09:11:08
52
4298.5000
CHIX
09:11:20
52
4298.5000
CHIX
09:11:20
55
4299.5000
CHIX
09:12:24
246
4299.5000
CHIX
09:12:29
338
4297.0000
CHIX
09:13:48
286
4289.5000
CHIX
09:15:36
36
4289.0000
CHIX
09:17:36
58
4288.5000
CHIX
09:17:54
271
4288.5000
CHIX
09:17:54
326
4293.0000
CHIX
09:21:15
86
4294.0000
CHIX
09:22:33
215
4294.0000
CHIX
09:22:33
340
4292.5000
CHIX
09:25:05
50
4291.5000
CHIX
09:26:30
100
4291.5000
CHIX
09:26:30
52
4291.5000
CHIX
09:26:30
333
4290.5000
CHIX
09:27:45
334
4289.5000
CHIX
09:30:46
215
4291.0000
CHIX
09:32:36
57
4291.0000
CHIX
09:32:36
322
4292.5000
CHIX
09:33:53
313
4291.5000
CHIX
09:35:17
170
4291.0000
CHIX
09:37:31
67
4291.0000
CHIX
09:37:31
28
4291.0000
CHIX
09:37:31
67
4291.0000
CHIX
09:37:31
306
4290.0000
CHIX
09:39:14
52
4288.0000
CHIX
09:41:45
183
4288.5000
CHIX
09:42:00
76
4288.5000
CHIX
09:42:31
215
4288.5000
CHIX
09:42:31
328
4289.0000
CHIX
09:45:16
169
4288.0000
CHIX
09:47:16
168
4288.0000
CHIX
09:47:16
333
4289.0000
CHIX
09:51:17
26
4292.5000
CHIX
09:53:16
106
4292.5000
CHIX
09:53:16
354
4293.5000
CHIX
09:54:11
344
4292.0000
CHIX
09:55:52
315
4293.0000
CHIX
09:58:06
284
4292.5000
CHIX
09:59:21
12
4292.5000
CHIX
09:59:21
121
4290.5000
CHIX
10:02:01
215
4290.5000
CHIX
10:02:01
341
4290.0000
CHIX
10:04:38
290
4286.5000
CHIX
10:07:26
290
4285.0000
CHIX
10:09:46
397
4288.0000
CHIX
10:15:15
328
4289.0000
CHIX
10:15:41
30
4290.0000
CHIX
10:17:58
41
4290.0000
CHIX
10:17:58
230
4290.0000
CHIX
10:17:58
4
4288.0000
CHIX
10:19:59
40
4288.0000
CHIX
10:19:59
62
4288.0000
CHIX
10:19:59
100
4288.0000
CHIX
10:19:59
100
4288.0000
CHIX
10:19:59
29
4288.0000
CHIX
10:19:59
34
4289.5000
CHIX
10:22:49
220
4289.5000
CHIX
10:22:49
34
4289.5000
CHIX
10:22:49
304
4292.0000
CHIX
10:25:55
2
4291.0000
CHIX
10:27:02
294
4291.0000
CHIX
10:27:02
215
4287.5000
CHIX
10:28:58
100
4287.5000
CHIX
10:28:58
30
4287.5000
CHIX
10:28:58
215
4290.0000
CHIX
10:33:00
39
4289.5000
CHIX
10:33:02
277
4289.5000
CHIX
10:33:02
293
4290.5000
CHIX
10:36:03
327
4288.0000
CHIX
10:39:58
285
4286.5000
CHIX
10:40:47
61
4286.5000
CHIX
10:40:47
25
4284.5000
CHIX
10:43:23
78
4284.5000
CHIX
10:43:23
249
4285.0000
CHIX
10:44:45
39
4285.0000
CHIX
10:44:45
321
4286.0000
CHIX
10:47:30
332
4285.5000
CHIX
10:50:48
353
4288.0000
CHIX
10:53:19
340
4287.0000
CHIX
10:55:58
13
4286.0000
CHIX
10:57:51
215
4286.0000
CHIX
10:57:51
90
4286.0000
CHIX
10:57:51
319
4286.0000
CHIX
11:00:35
339
4281.5000
CHIX
11:03:27
110
4284.5000
CHIX
11:06:12
57
4284.5000
CHIX
11:06:12
215
4285.0000
CHIX
11:07:47
352
4285.0000
CHIX
11:08:29
342
4285.0000
CHIX
11:11:45
47
4282.5000
CHIX
11:15:19
219
4282.5000
CHIX
11:15:19
86
4282.5000
CHIX
11:15:19
9
4282.5000
CHIX
11:18:14
64
4282.5000
CHIX
11:18:14
148
4282.5000
CHIX
11:18:14
114
4282.5000
CHIX
11:18:14
268
4279.5000
CHIX
11:22:37
24
4279.5000
CHIX
11:22:37
17
4279.5000
CHIX
11:22:37
184
4279.0000
CHIX
11:23:28
30
4279.0000
CHIX
11:23:28
114
4279.0000
CHIX
11:23:29
22
4279.0000
CHIX
11:23:29
100
4279.0000
CHIX
11:27:30
103
4279.0000
CHIX
11:27:30
100
4279.0000
CHIX
11:27:30
27
4279.0000
CHIX
11:27:39
73
4277.5000
CHIX
11:29:58
90
4277.5000
CHIX
11:29:58
50
4277.5000
CHIX
11:29:58
12
4277.5000
CHIX
11:29:58
73
4277.5000
CHIX
11:29:58
38
4277.5000
CHIX
11:29:58
342
4280.5000
CHIX
11:33:45
151
4280.5000
CHIX
11:36:11
144
4280.5000
CHIX
11:36:11
291
4278.5000
CHIX
11:38:55
6
4278.5000
CHIX
11:38:55
337
4281.0000
CHIX
11:41:32
307
4277.5000
CHIX
11:44:27
321
4279.0000
CHIX
11:47:46
306
4280.5000
CHIX
11:50:34
321
4281.0000
CHIX
11:53:37
299
4279.0000
CHIX
11:55:09
338
4280.0000
CHIX
11:59:21
54
4280.0000
CHIX
12:00:00
277
4280.0000
CHIX
12:00:00
354
4281.5000
CHIX
12:02:10
60
4279.0000
CHIX
12:04:51
7
4279.0000
CHIX
12:04:51
130
4279.0000
CHIX
12:04:51
100
4279.0000
CHIX
12:04:51
77
4277.5000
CHIX
12:07:01
112
4277.5000
CHIX
12:07:01
126
4277.5000
CHIX
12:07:01
302
4270.5000
CHIX
12:09:52
36
4268.0000
CHIX
12:12:41
296
4268.0000
CHIX
12:12:41
156
4266.0000
CHIX
12:15:54
130
4266.0000
CHIX
12:15:54
158
4266.0000
CHIX
12:19:08
30
4266.0000
CHIX
12:19:08
43
4266.0000
CHIX
12:19:08
100
4266.0000
CHIX
12:19:08
348
4267.5000
CHIX
12:20:57
292
4264.5000
CHIX
12:25:02
295
4262.0000
CHIX
12:27:10
45
4262.0000
CHIX
12:27:10
304
4259.0000
CHIX
12:30:56
51
4258.5000
CHIX
12:33:34
25
4258.5000
CHIX
12:33:34
104
4258.5000
CHIX
12:33:34
167
4258.5000
CHIX
12:33:34
43
4258.0000
CHIX
12:37:04
199
4258.0000
CHIX
12:37:04
100
4258.0000
CHIX
12:37:04
319
4255.5000
CHIX
12:40:32
267
4257.5000
CHIX
12:43:07
51
4257.5000
CHIX
12:43:07
332
4258.5000
CHIX
12:45:39
215
4259.5000
CHIX
12:48:51
183
4259.0000
CHIX
12:50:52
101
4259.0000
CHIX
12:51:38
215
4260.5000
CHIX
12:55:00
112
4261.0000
CHIX
12:55:30
177
4261.0000
CHIX
12:55:30
31
4259.0000
CHIX
12:58:55
100
4259.0000
CHIX
12:58:55
183
4259.0000
CHIX
12:58:55
341
4260.0000
CHIX
13:00:40
5
4258.5000
CHIX
13:04:00
13
4258.5000
CHIX
13:04:00
37
4258.5000
CHIX
13:04:22
30
4258.5000
CHIX
13:04:22
37
4258.5000
CHIX
13:04:43
274
4258.5000
CHIX
13:04:43
37
4260.5000
CHIX
13:06:22
298
4260.5000
CHIX
13:06:27
65
4258.0000
CHIX
13:09:31
10
4258.0000
CHIX
13:09:34
2
4258.0000
CHIX
13:09:37
36
4258.0000
CHIX
13:09:40
44
4258.0000
CHIX
13:09:58
6
4258.0000
CHIX
13:09:59
1
4258.0000
CHIX
13:10:00
16
4258.0000
CHIX
13:10:02
2
4258.0000
CHIX
13:10:03
105
4258.0000
CHIX
13:10:09
302
4254.0000
CHIX
13:11:44
1
4254.0000
CHIX
13:14:43
63
4254.0000
CHIX
13:14:43
17
4254.0000
CHIX
13:15:05
94
4254.0000
CHIX
13:15:05
31
4254.0000
CHIX
13:15:07
125
4254.0000
CHIX
13:15:07
11
4253.5000
CHIX
13:16:40
83
4254.0000
CHIX
13:17:52
100
4254.0000
CHIX
13:17:52
23
4254.0000
CHIX
13:17:52
79
4254.0000
CHIX
13:17:52
284
4255.5000
CHIX
13:19:37
14
4253.0000
CHIX
13:21:40
27
4253.0000
CHIX
13:21:42
97
4253.0000
CHIX
13:21:46
15
4253.0000
CHIX
13:21:49
2
4253.0000
CHIX
13:21:52
179
4253.0000
CHIX
13:22:23
177
4253.0000
CHIX
13:24:48
165
4253.0000
CHIX
13:25:01
285
4253.0000
CHIX
13:27:56
327
4252.0000
CHIX
13:30:03
291
4251.5000
CHIX
13:31:45
319
4253.5000
CHIX
13:34:26
323
4251.5000
CHIX
13:36:05
329
4253.0000
CHIX
13:38:16
339
4253.0000
CHIX
13:41:15
1
4253.0000
CHIX
13:41:46
215
4252.5000
CHIX
13:44:09
295
4250.0000
CHIX
13:45:21
301
4250.5000
CHIX
13:47:52
135
4253.0000
CHIX
13:50:07
312
4253.0000
CHIX
13:50:23
2
4253.5000
CHIX
13:50:23
32
4253.5000
CHIX
13:50:23
4
4258.5000
CHIX
13:52:40
90
4258.5000
CHIX
13:52:40
215
4259.5000
CHIX
13:52:47
58
4259.5000
CHIX
13:52:47
102
4260.0000
CHIX
13:54:24
90
4260.0000
CHIX
13:55:02
70
4260.0000
CHIX
13:55:02
90
4260.0000
CHIX
13:55:02
100
4260.5000
CHIX
13:57:15
212
4260.5000
CHIX
13:57:15
309
4258.5000
CHIX
14:00:05
343
4259.0000
CHIX
14:01:14
301
4257.5000
CHIX
14:04:10
332
4255.5000
CHIX
14:04:58
296
4252.0000
CHIX
14:07:18
35
4251.0000
CHIX
14:08:49
250
4251.0000
CHIX
14:09:10
304
4249.5000
CHIX
14:10:35
66
4253.0000
CHIX
14:12:47
277
4253.0000
CHIX
14:12:47
354
4251.5000
CHIX
14:15:46
330
4248.0000
CHIX
14:18:14
215
4248.5000
CHIX
14:19:57
58
4251.0000
CHIX
14:22:46
32
4251.0000
CHIX
14:22:46
376
4251.0000
CHIX
14:22:53
314
4250.0000
CHIX
14:23:54
80
4251.5000
CHIX
14:26:05
215
4251.5000
CHIX
14:26:05
327
4251.0000
CHIX
14:26:58
306
4251.0000
CHIX
14:28:46
327
4250.5000
CHIX
14:29:52
315
4256.5000
CHIX
14:30:28
176
4252.0000
CHIX
14:31:34
169
4252.0000
CHIX
14:31:34
350
4253.0000
CHIX
14:32:07
316
4258.0000
CHIX
14:33:10
329
4257.0000
CHIX
14:33:30
214
4254.5000
CHIX
14:34:17
71
4254.5000
CHIX
14:34:17
330
4251.5000
CHIX
14:34:59
32
4254.0000
CHIX
14:36:26
88
4254.0000
CHIX
14:36:26
32
4254.5000
CHIX
14:36:29
215
4258.0000
CHIX
14:37:03
215
4258.0000
CHIX
14:37:04
215
4258.5000
CHIX
14:37:51
90
4258.5000
CHIX
14:37:51
284
4256.0000
CHIX
14:38:47
48
4256.0000
CHIX
14:38:47
345
4257.5000
CHIX
14:39:39
327
4258.0000
CHIX
14:41:01
301
4257.5000
CHIX
14:42:11
300
4258.5000
CHIX
14:43:43
335
4262.5000
CHIX
14:44:20
215
4267.5000
CHIX
14:45:48
27
4264.5000
CHIX
14:46:06
276
4264.5000
CHIX
14:46:06
289
4264.5000
CHIX
14:47:28
157
4262.0000
CHIX
14:48:22
134
4262.0000
CHIX
14:48:22
123
4261.0000
CHIX
14:49:30
165
4261.0000
CHIX
14:49:30
329
4258.5000
CHIX
14:50:24
13
4258.5000
CHIX
14:50:24
215
4254.5000
CHIX
14:52:04
78
4254.0000
CHIX
14:52:29
108
4254.0000
CHIX
14:52:29
84
4254.0000
CHIX
14:52:33
15
4254.0000
CHIX
14:52:33
16
4254.0000
CHIX
14:52:33
16
4252.0000
CHIX
14:53:31
320
4252.0000
CHIX
14:53:31
80
4250.5000
CHIX
14:54:34
88
4248.0000
CHIX
14:55:19
100
4248.0000
CHIX
14:55:19
100
4248.0000
CHIX
14:55:19
58
4248.5000
CHIX
14:56:01
68
4248.5000
CHIX
14:56:01
47
4248.0000
CHIX
14:56:25
50
4250.5000
CHIX
14:57:02
93
4249.5000
CHIX
14:57:03
261
4249.5000
CHIX
14:57:03
38
4253.0000
CHIX
14:59:00
87
4253.0000
CHIX
14:59:06
42
4253.0000
CHIX
14:59:06
208
4252.5000
CHIX
14:59:06
151
4252.5000
CHIX
14:59:06
298
4256.0000
CHIX
15:00:40
214
4257.5000
CHIX
15:01:27
112
4257.5000
CHIX
15:01:27
303
4258.0000
CHIX
15:02:29
10
4258.0000
CHIX
15:02:29
249
4256.0000
CHIX
15:03:42
43
4256.0000
CHIX
15:03:42
308
4253.0000
CHIX
15:04:51
324
4251.5000
CHIX
15:06:05
296
4250.0000
CHIX
15:07:34
292
4247.5000
CHIX
15:08:31
58
4247.5000
CHIX
15:08:31
183
4249.5000
CHIX
15:10:34
326
4249.0000
CHIX
15:10:40
40
4248.0000
CHIX
15:12:21
347
4252.0000
CHIX
15:12:56
304
4252.0000
CHIX
15:13:42
41
4251.5000
CHIX
15:15:00
219
4251.5000
CHIX
15:15:00
41
4251.5000
CHIX
15:15:00
32
4255.5000
CHIX
15:16:19
100
4255.5000
CHIX
15:16:21
58
4256.5000
CHIX
15:16:37
215
4256.5000
CHIX
15:16:37
33
4254.0000
CHIX
15:17:22
154
4254.0000
CHIX
15:17:22
100
4254.0000
CHIX
15:17:22
36
4254.0000
CHIX
15:18:18
254
4254.0000
CHIX
15:18:18
6
4254.0000
CHIX
15:18:21
38
4258.0000
CHIX
15:19:31
36
4257.5000
CHIX
15:19:31
52
4258.0000
CHIX
15:19:48
58
4258.0000
CHIX
15:19:49
215
4258.0000
CHIX
15:19:49
60
4258.0000
CHIX
15:21:07
37
4258.0000
CHIX
15:21:08
133
4258.0000
CHIX
15:21:08
77
4258.0000
CHIX
15:21:08
37
4258.0000
CHIX
15:21:08
215
4256.0000
CHIX
15:21:58
291
4255.0000
CHIX
15:22:53
155
4256.0000
CHIX
15:24:02
173
4256.0000
CHIX
15:24:10
249
4256.0000
CHIX
15:25:10
58
4256.0000
CHIX
15:25:10
27
4256.0000
CHIX
15:25:10
97
4256.5000
CHIX
15:26:36
159
4256.5000
CHIX
15:26:36
61
4256.5000
CHIX
15:26:36
27
4255.5000
CHIX
15:27:44
21
4255.5000
CHIX
15:27:44
312
4256.0000
CHIX
15:27:53
335
4256.0000
CHIX
15:29:16
215
4255.5000
CHIX
15:30:32
258
4256.5000
CHIX
15:31:23
89
4256.5000
CHIX
15:31:23
100
4258.0000
CHIX
15:33:01
114
4258.0000
CHIX
15:33:01
88
4259.0000
CHIX
15:33:24
100
4259.0000
CHIX
15:33:24
98
4259.0000
CHIX
15:33:24
291
4260.0000
CHIX
15:34:31
345
4258.0000
CHIX
15:35:58
305
4257.0000
CHIX
15:37:03
183
4257.0000
CHIX
15:38:08
9
4257.0000
CHIX
15:38:08
38
4257.0000
CHIX
15:38:08
73
4257.0000
CHIX
15:38:08
100
4257.5000
CHIX
15:39:04
12
4257.5000
CHIX
15:39:04
58
4257.5000
CHIX
15:39:04
215
4258.5000
CHIX
15:39:54
67
4257.5000
CHIX
15:40:29
61
4257.5000
CHIX
15:40:32
72
4257.5000
CHIX
15:40:32
100
4257.5000
CHIX
15:40:32
323
4257.5000
CHIX
15:41:43
86
4258.0000
CHIX
15:43:06
30
4258.0000
CHIX
15:43:06
82
4258.0000
CHIX
15:43:06
88
4258.0000
CHIX
15:43:06
28
4258.0000
CHIX
15:43:08
40
4257.5000
CHIX
15:43:59
16
4257.5000
CHIX
15:43:59
100
4257.5000
CHIX
15:43:59
100
4257.5000
CHIX
15:43:59
72
4257.5000
CHIX
15:43:59
98
4256.0000
CHIX
15:45:38
86
4256.0000
CHIX
15:45:38
14
4256.0000
CHIX
15:45:38
100
4256.0000
CHIX
15:45:38
59
4255.0000
CHIX
15:46:36
11
4255.0000
CHIX
15:46:39
227
4255.0000
CHIX
15:46:39
111
4255.0000
CHIX
15:46:39
57
4255.0000
CHIX
15:48:00
38
4255.0000
CHIX
15:48:00
100
4255.0000
CHIX
15:48:00
100
4255.0000
CHIX
15:48:00
328
4255.0000
CHIX
15:49:02
189
4253.0000
CHIX
15:50:25
70
4251.5000
CHIX
15:51:57
225
4251.5000
CHIX
15:51:57
213
4251.5000
CHIX
15:52:19
345
4250.5000
CHIX
15:52:54
24
4251.5000
CHIX
15:54:21
58
4251.5000
CHIX
15:54:21
215
4251.5000
CHIX
15:54:21
103
4252.0000
CHIX
15:54:44
100
4252.0000
CHIX
15:54:54
138
4252.0000
CHIX
15:54:56
302
4248.5000
CHIX
15:55:54
355
4245.0000
CHIX
15:57:03
331
4244.0000
CHIX
15:58:39
321
4241.5000
CHIX
15:59:22
163
4241.0000
CHIX
16:00:40
346
4241.0000
CHIX
16:01:03
324
4240.5000
CHIX
16:02:05
333
4239.5000
CHIX
16:03:01
173
4236.0000
CHIX
16:04:26
317
4234.5000
CHIX
16:04:46
353
4234.0000
CHIX
16:05:49
288
4233.0000
CHIX
16:06:56
311
4230.0000
CHIX
16:08:26
327
4231.0000
CHIX
16:09:11
74
4228.5000
CHIX
16:10:37
249
4228.5000
CHIX
16:10:37
319
4228.5000
CHIX
16:11:19
137
4227.0000
CHIX
16:12:18
190
4227.0000
CHIX
16:12:18
215
4229.0000
CHIX
16:13:43
293
4229.0000
CHIX
16:14:10
174
4230.0000
CHIX
16:15:04
7
4231.5000
CHIX
16:15:58
279
4231.5000
CHIX
16:15:58
231
4230.0000
CHIX
16:16:43
116
4230.0000
CHIX
16:16:43
243
4230.0000
CHIX
16:17:41
352
4229.5000
CHIX
16:18:38
343
4229.5000
CHIX
16:19:13
215
4231.0000
CHIX
16:20:19
296
4231.0000
CHIX
16:20:43
244
4233.0000
CHIX
16:21:29
90
4233.0000
CHIX
16:21:29
299
4224.0000
CHIX
16:22:27
324
4223.5000
CHIX
16:23:19
308
4222.5000
CHIX
16:24:05
326
4222.5000
CHIX
16:24:51
265
4223.5000
CHIX
16:25:26
292
4220.0000
CHIX
16:25:50
74
4223.5000
CHIX
16:26:39
346
4223.5000
CHIX
16:26:40
342
4218.0000
CHIX
16:27:08
298
4221.0000
CHIX
16:27:55
215
4221.0000
CHIX
16:27:55
355
4220.0000
CHIX
16:28:14
285
4217.5000
CHIX
16:28:49
26
4291.5000
LSE
08:08:23
413
4291.5000
LSE
08:08:28
114
4297.5000
LSE
08:09:42
386
4297.5000
LSE
08:09:42
390
4297.0000
LSE
08:09:43
554
4297.0000
LSE
08:09:43
428
4296.0000
LSE
08:09:44
654
4296.5000
LSE
08:10:29
552
4295.5000
LSE
08:10:31
2
4294.5000
LSE
08:11:00
175
4294.5000
LSE
08:11:00
419
4295.0000
LSE
08:11:00
451
4293.5000
LSE
08:11:14
408
4293.5000
LSE
08:11:14
110
4298.5000
LSE
08:13:34
87
4298.5000
LSE
08:13:34
100
4298.5000
LSE
08:13:34
100
4298.5000
LSE
08:13:34
175
4298.5000
LSE
08:13:34
406
4298.5000
LSE
08:13:34
181
4298.5000
LSE
08:13:34
632
4298.0000
LSE
08:13:51
609
4298.0000
LSE
08:14:25
682
4297.5000
LSE
08:14:34
407
4298.0000
LSE
08:15:08
412
4298.0000
LSE
08:15:12
478
4297.0000
LSE
08:15:21
175
4296.5000
LSE
08:15:26
114
4296.5000
LSE
08:15:26
395
4296.5000
LSE
08:15:26
24
4296.5000
LSE
08:15:26
424
4298.5000
LSE
08:16:32
417
4297.5000
LSE
08:16:46
430
4296.0000
LSE
08:16:53
2
4296.0000
LSE
08:16:53
370
4293.5000
LSE
08:17:13
428
4293.0000
LSE
08:17:42
250
4291.0000
LSE
08:17:47
66
4291.0000
LSE
08:17:47
47
4291.0000
LSE
08:17:47
417
4290.5000
LSE
08:18:27
6
4290.5000
LSE
08:18:27
393
4288.0000
LSE
08:18:33
45
4288.0000
LSE
08:18:33
8
4288.0000
LSE
08:18:33
115
4285.5000
LSE
08:19:21
310
4285.5000
LSE
08:19:21
203
4288.0000
LSE
08:20:33
82
4288.0000
LSE
08:20:33
101
4288.0000
LSE
08:20:33
66
4288.0000
LSE
08:20:33
436
4288.0000
LSE
08:20:33
408
4287.5000
LSE
08:20:38
175
4291.5000
LSE
08:22:10
159
4291.5000
LSE
08:22:10
66
4291.5000
LSE
08:22:10
510
4292.0000
LSE
08:22:10
273
4291.0000
LSE
08:22:11
133
4291.0000
LSE
08:22:11
26
4291.0000
LSE
08:22:11
246
4290.5000
LSE
08:23:41
117
4290.5000
LSE
08:23:41
476
4289.5000
LSE
08:23:48
352
4288.5000
LSE
08:23:49
67
4288.5000
LSE
08:23:49
379
4288.0000
LSE
08:24:42
450
4287.5000
LSE
08:24:43
429
4291.0000
LSE
08:25:48
164
4290.5000
LSE
08:25:53
234
4290.5000
LSE
08:25:55
379
4292.5000
LSE
08:26:45
1
4292.0000
LSE
08:26:48
431
4292.0000
LSE
08:26:48
37
4292.0000
LSE
08:27:49
386
4292.0000
LSE
08:27:49
448
4291.5000
LSE
08:27:56
8
4291.5000
LSE
08:29:04
369
4293.5000
LSE
08:29:31
417
4295.5000
LSE
08:30:20
137
4295.5000
LSE
08:30:20
387
4295.5000
LSE
08:30:30
209
4295.0000
LSE
08:30:32
211
4295.0000
LSE
08:30:32
444
4295.0000
LSE
08:31:02
433
4296.0000
LSE
08:32:07
402
4295.5000
LSE
08:32:29
231
4294.5000
LSE
08:33:01
147
4294.5000
LSE
08:33:01
36
4295.5000
LSE
08:34:10
395
4297.5000
LSE
08:35:05
299
4298.5000
LSE
08:35:39
301
4299.5000
LSE
08:36:48
836
4300.0000
LSE
08:37:07
599
4299.5000
LSE
08:37:23
35
4299.5000
LSE
08:37:37
383
4299.5000
LSE
08:37:37
435
4299.5000
LSE
08:37:56
2
4298.5000
LSE
08:38:21
384
4298.5000
LSE
08:38:29
413
4298.5000
LSE
08:39:13
380
4297.0000
LSE
08:39:17
6
4297.0000
LSE
08:39:18
416
4293.0000
LSE
08:40:07
393
4294.5000
LSE
08:42:06
445
4296.0000
LSE
08:43:19
89
4296.0000
LSE
08:43:19
50
4295.5000
LSE
08:43:34
155
4295.5000
LSE
08:43:34
175
4295.5000
LSE
08:43:34
66
4295.5000
LSE
08:43:34
131
4294.5000
LSE
08:43:55
130
4296.0000
LSE
08:44:44
277
4296.0000
LSE
08:44:44
448
4296.5000
LSE
08:46:03
431
4297.0000
LSE
08:46:12
393
4298.0000
LSE
08:47:12
130
4298.0000
LSE
08:47:45
175
4298.0000
LSE
08:47:45
50
4298.0000
LSE
08:47:45
27
4298.0000
LSE
08:47:45
23
4298.0000
LSE
08:47:45
50
4298.0000
LSE
08:47:45
66
4298.0000
LSE
08:47:45
301
4298.0000
LSE
08:47:45
504
4298.0000
LSE
08:47:45
175
4296.5000
LSE
08:48:53
240
4296.5000
LSE
08:48:53
7
4296.5000
LSE
08:48:53
377
4299.0000
LSE
08:50:22
45
4299.0000
LSE
08:50:22
50
4300.0000
LSE
08:51:04
100
4300.0000
LSE
08:51:04
50
4300.0000
LSE
08:51:04
50
4301.5000
LSE
08:52:14
66
4301.5000
LSE
08:52:14
50
4301.5000
LSE
08:52:14
415
4301.0000
LSE
08:52:21
323
4300.5000
LSE
08:52:22
109
4300.5000
LSE
08:52:22
44
4299.5000
LSE
08:53:00
175
4299.0000
LSE
08:53:00
50
4299.0000
LSE
08:53:00
66
4299.0000
LSE
08:53:00
50
4299.0000
LSE
08:53:00
50
4299.0000
LSE
08:53:00
389
4299.5000
LSE
08:53:00
36
4298.0000
LSE
08:53:28
406
4298.0000
LSE
08:53:28
446
4298.0000
LSE
08:54:59
392
4299.5000
LSE
08:55:46
417
4298.5000
LSE
08:55:51
425
4297.5000
LSE
08:56:24
368
4298.0000
LSE
08:57:31
382
4296.0000
LSE
08:57:38
28
4294.5000
LSE
08:58:15
2
4294.5000
LSE
08:58:15
317
4294.5000
LSE
08:58:15
30
4294.5000
LSE
08:58:15
22
4297.5000
LSE
09:00:35
441
4297.5000
LSE
09:00:45
405
4297.5000
LSE
09:00:45
438
4297.0000
LSE
09:00:46
50
4297.5000
LSE
09:01:53
175
4297.5000
LSE
09:01:53
66
4297.5000
LSE
09:01:53
70
4297.5000
LSE
09:01:53
50
4297.5000
LSE
09:01:53
163
4297.0000
LSE
09:01:55
231
4297.0000
LSE
09:01:55
421
4296.5000
LSE
09:02:09
506
4297.5000
LSE
09:04:16
541
4298.5000
LSE
09:04:48
23
4298.0000
LSE
09:04:55
400
4298.0000
LSE
09:04:55
367
4298.0000
LSE
09:05:18
67
4297.5000
LSE
09:05:59
272
4297.5000
LSE
09:05:59
54
4297.5000
LSE
09:05:59
173
4296.5000
LSE
09:06:42
377
4296.5000
LSE
09:06:42
220
4296.5000
LSE
09:06:53
175
4297.0000
LSE
09:08:59
489
4297.0000
LSE
09:08:59
113
4298.5000
LSE
09:11:14
50
4298.5000
LSE
09:11:14
50
4298.5000
LSE
09:11:14
74
4298.5000
LSE
09:11:14
50
4298.5000
LSE
09:11:20
560
4300.0000
LSE
09:12:10
404
4299.5000
LSE
09:12:29
371
4299.5000
LSE
09:12:29
494
4299.0000
LSE
09:12:38
41
4298.5000
LSE
09:12:50
410
4298.5000
LSE
09:12:50
431
4297.5000
LSE
09:13:30
376
4296.0000
LSE
09:13:51
338
4291.5000
LSE
09:14:43
42
4291.5000
LSE
09:14:43
296
4289.5000
LSE
09:15:58
90
4289.5000
LSE
09:15:58
340
4288.5000
LSE
09:16:19
59
4288.5000
LSE
09:16:19
2
4288.5000
LSE
09:17:54
203
4288.5000
LSE
09:17:54
232
4288.5000
LSE
09:17:54
220
4288.0000
LSE
09:18:13
116
4288.0000
LSE
09:18:13
109
4288.0000
LSE
09:18:13
124
4292.0000
LSE
09:20:43
559
4293.0000
LSE
09:21:15
51
4293.0000
LSE
09:21:15
175
4294.0000
LSE
09:21:44
69
4294.0000
LSE
09:21:44
517
4294.0000
LSE
09:21:56
428
4294.0000
LSE
09:22:18
420
4293.5000
LSE
09:23:24
372
4293.0000
LSE
09:23:43
381
4292.5000
LSE
09:24:18
393
4292.5000
LSE
09:25:05
30
4291.5000
LSE
09:26:08
125
4291.5000
LSE
09:26:12
291
4291.5000
LSE
09:26:12
363
4292.0000
LSE
09:27:13
2
4292.0000
LSE
09:27:13
39
4292.0000
LSE
09:27:13
426
4291.5000
LSE
09:27:14
62
4290.5000
LSE
09:27:45
305
4290.5000
LSE
09:27:45
57
4290.5000
LSE
09:27:45
18
4290.5000
LSE
09:27:45
366
4288.5000
LSE
09:29:04
60
4288.5000
LSE
09:29:04
216
4289.5000
LSE
09:30:46
228
4289.5000
LSE
09:30:46
100
4289.5000
LSE
09:30:46
54
4289.5000
LSE
09:30:46
245
4288.5000
LSE
09:30:48
175
4288.5000
LSE
09:30:48
430
4288.5000
LSE
09:30:48
140
4290.5000
LSE
09:32:42
50
4290.5000
LSE
09:32:42
50
4290.5000
LSE
09:32:42
175
4290.5000
LSE
09:32:42
425
4290.5000
LSE
09:32:42
438
4292.5000
LSE
09:33:53
442
4292.5000
LSE
09:34:46
429
4292.0000
LSE
09:35:03
50
4291.0000
LSE
09:35:45
50
4291.0000
LSE
09:35:45
175
4291.0000
LSE
09:35:45
422
4291.5000
LSE
09:36:30
409
4291.0000
LSE
09:36:39
15
4291.5000
LSE
09:37:31
16
4291.5000
LSE
09:37:31
54
4291.5000
LSE
09:37:31
31
4291.5000
LSE
09:37:31
43
4291.5000
LSE
09:37:31
50
4291.5000
LSE
09:37:31
50
4291.5000
LSE
09:37:31
175
4291.5000
LSE
09:37:31
142
4290.5000
LSE
09:38:48
160
4290.5000
LSE
09:38:48
77
4290.5000
LSE
09:38:48
126
4290.0000
LSE
09:38:54
21
4290.0000
LSE
09:38:54
228
4290.0000
LSE
09:39:14
76
4290.0000
LSE
09:39:14
42
4289.0000
LSE
09:40:41
50
4289.0000
LSE
09:40:41
175
4288.5000
LSE
09:40:41
50
4288.5000
LSE
09:40:41
50
4288.5000
LSE
09:40:41
34
4289.0000
LSE
09:40:41
370
4289.0000
LSE
09:40:41
381
4288.0000
LSE
09:42:14
51
4289.0000
LSE
09:42:31
50
4289.0000
LSE
09:42:31
50
4289.0000
LSE
09:42:31
302
4289.0000
LSE
09:42:31
390
4288.0000
LSE
09:42:58
2
4290.0000
LSE
09:44:36
270
4290.0000
LSE
09:44:36
50
4290.0000
LSE
09:44:36
50
4290.0000
LSE
09:44:36
223
4290.0000
LSE
09:44:36
208
4290.0000
LSE
09:44:36
381
4289.0000
LSE
09:46:19
355
4288.5000
LSE
09:46:22
65
4288.5000
LSE
09:46:22
272
4288.0000
LSE
09:47:16
152
4288.0000
LSE
09:47:16
374
4288.0000
LSE
09:48:08
86
4287.5000
LSE
09:48:10
283
4287.5000
LSE
09:48:10
82
4289.5000
LSE
09:50:55
175
4289.5000
LSE
09:50:55
603
4289.0000
LSE
09:51:17
97
4291.5000
LSE
09:52:14
97
4291.5000
LSE
09:52:14
386
4292.5000
LSE
09:52:29
42
4293.5000
LSE
09:54:11
50
4293.5000
LSE
09:54:11
66
4293.5000
LSE
09:54:11
50
4293.5000
LSE
09:54:11
301
4293.5000
LSE
09:54:11
601
4293.5000
LSE
09:54:11
66
4293.5000
LSE
09:54:12
2
4293.5000
LSE
09:54:12
50
4293.5000
LSE
09:54:12
50
4293.5000
LSE
09:54:12
133
4293.5000
LSE
09:54:12
125
4292.5000
LSE
09:55:11
276
4292.5000
LSE
09:55:11
2
4291.0000
LSE
09:55:55
425
4293.0000
LSE
09:58:06
50
4292.0000
LSE
09:58:07
378
4292.0000
LSE
09:58:07
229
4292.5000
LSE
09:58:07
384
4292.5000
LSE
09:58:07
419
4292.5000
LSE
09:59:21
20
4291.5000
LSE
09:59:31
405
4291.5000
LSE
09:59:31
363
4291.0000
LSE
10:00:57
194
4290.5000
LSE
10:01:06
243
4290.5000
LSE
10:01:06
426
4290.5000
LSE
10:02:52
443
4290.0000
LSE
10:02:54
399
4290.0000
LSE
10:04:38
396
4288.0000
LSE
10:05:56
401
4287.5000
LSE
10:06:23
175
4287.5000
LSE
10:07:00
220
4287.5000
LSE
10:07:00
34
4287.5000
LSE
10:07:01
4
4287.5000
LSE
10:07:01
238
4286.0000
LSE
10:07:57
133
4286.0000
LSE
10:07:57
353
4285.0000
LSE
10:09:06
27
4285.0000
LSE
10:09:06
413
4285.0000
LSE
10:09:46
450
4284.5000
LSE
10:11:06
44
4286.5000
LSE
10:13:14
561
4288.0000
LSE
10:15:15
15
4288.0000
LSE
10:15:15
509
4289.0000
LSE
10:15:41
221
4288.5000
LSE
10:15:42
260
4288.5000
LSE
10:15:42
451
4289.5000
LSE
10:16:45
225
4289.5000
LSE
10:17:24
175
4289.5000
LSE
10:17:24
376
4289.0000
LSE
10:17:25
370
4289.0000
LSE
10:18:20
367
4288.0000
LSE
10:19:59
411
4289.0000
LSE
10:20:25
329
4289.5000
LSE
10:21:25
106
4289.5000
LSE
10:21:25
415
4289.5000
LSE
10:22:49
406
4289.0000
LSE
10:22:58
440
4291.0000
LSE
10:24:00
424
4292.0000
LSE
10:25:55
82
4291.5000
LSE
10:26:31
341
4291.5000
LSE
10:26:31
4
4291.0000
LSE
10:26:42
170
4291.0000
LSE
10:27:02
229
4291.0000
LSE
10:27:02
148
4290.5000
LSE
10:27:07
150
4290.5000
LSE
10:27:07
108
4290.5000
LSE
10:27:07
395
4289.0000
LSE
10:28:16
444
4287.0000
LSE
10:30:01
445
4287.5000
LSE
10:30:34
628
4289.5000
LSE
10:33:02
349
4289.5000
LSE
10:35:00
60
4289.5000
LSE
10:35:00
481
4289.5000
LSE
10:35:00
50
4289.5000
LSE
10:36:07
50
4289.5000
LSE
10:36:07
50
4289.5000
LSE
10:36:07
220
4289.5000
LSE
10:36:07
569
4290.0000
LSE
10:36:07
2
4289.0000
LSE
10:36:10
16
4289.0000
LSE
10:36:10
429
4289.0000
LSE
10:36:13
407
4288.0000
LSE
10:37:59
418
4288.0000
LSE
10:39:58
396
4287.5000
LSE
10:40:35
9
4287.5000
LSE
10:40:35
379
4287.0000
LSE
10:40:39
448
4285.5000
LSE
10:42:56
396
4285.0000
LSE
10:43:20
373
4284.5000
LSE
10:43:23
442
4285.0000
LSE
10:44:45
414
4283.5000
LSE
10:45:17
374
4283.0000
LSE
10:46:34
385
4286.0000
LSE
10:47:30
424
4285.0000
LSE
10:48:19
443
4285.5000
LSE
10:49:04
427
4285.5000
LSE
10:50:48
434
4288.0000
LSE
10:53:19
63
4287.5000
LSE
10:54:56
355
4287.5000
LSE
10:54:56
84
4287.5000
LSE
10:54:56
109
4287.0000
LSE
10:55:58
86
4287.0000
LSE
10:55:58
376
4287.0000
LSE
10:55:58
82
4286.5000
LSE
10:56:04
343
4286.5000
LSE
10:56:09
95
4286.5000
LSE
10:56:09
420
4286.0000
LSE
10:57:09
175
4286.0000
LSE
10:57:51
83
4286.0000
LSE
10:57:51
50
4286.0000
LSE
10:57:51
50
4286.0000
LSE
10:57:51
50
4286.0000
LSE
10:57:51
396
4286.0000
LSE
10:57:51
85
4285.5000
LSE
10:59:43
215
4285.5000
LSE
10:59:43
82
4285.5000
LSE
10:59:43
27
4285.5000
LSE
11:00:46
349
4285.5000
LSE
11:00:46
157
4285.0000
LSE
11:01:33
260
4285.0000
LSE
11:01:33
50
4285.0000
LSE
11:01:34
50
4285.0000
LSE
11:01:34
50
4285.0000
LSE
11:01:34
244
4285.0000
LSE
11:01:34
449
4282.0000
LSE
11:02:57
43
4283.0000
LSE
11:04:41
2
4283.0000
LSE
11:04:45
333
4283.0000
LSE
11:04:53
369
4283.5000
LSE
11:06:18
167
4284.0000
LSE
11:06:18
258
4284.0000
LSE
11:06:18
386
4283.0000
LSE
11:06:19
412
4285.0000
LSE
11:08:29
444
4285.5000
LSE
11:08:50
479
4285.5000
LSE
11:11:02
378
4284.5000
LSE
11:11:45
408
4285.0000
LSE
11:11:45
43
4283.5000
LSE
11:13:27
50
4283.5000
LSE
11:13:27
280
4283.5000
LSE
11:13:27
50
4283.5000
LSE
11:13:27
350
4283.5000
LSE
11:13:27
102
4283.5000
LSE
11:13:27
8
4282.5000
LSE
11:15:19
97
4282.5000
LSE
11:15:19
324
4282.5000
LSE
11:15:19
448
4283.0000
LSE
11:16:34
378
4282.0000
LSE
11:17:31
445
4282.5000
LSE
11:18:14
57
4281.0000
LSE
11:18:45
50
4281.0000
LSE
11:18:45
260
4281.0000
LSE
11:18:45
365
4280.0000
LSE
11:20:03
127
4279.5000
LSE
11:22:37
175
4279.5000
LSE
11:22:37
50
4279.5000
LSE
11:22:37
50
4279.5000
LSE
11:22:37
50
4279.5000
LSE
11:22:37
414
4279.5000
LSE
11:22:37
415
4278.5000
LSE
11:23:29
389
4280.5000
LSE
11:25:44
370
4280.0000
LSE
11:26:15
383
4279.5000
LSE
11:27:08
377
4279.0000
LSE
11:27:39
422
4277.0000
LSE
11:28:51
257
4278.0000
LSE
11:29:58
188
4278.0000
LSE
11:29:58
665
4280.5000
LSE
11:33:45
67
4280.0000
LSE
11:33:57
455
4280.0000
LSE
11:33:57
2
4280.0000
LSE
11:34:17
361
4280.0000
LSE
11:34:27
50
4280.5000
LSE
11:36:11
50
4280.5000
LSE
11:36:11
238
4280.5000
LSE
11:36:11
50
4280.5000
LSE
11:36:11
400
4280.5000
LSE
11:36:11
446
4279.5000
LSE
11:37:00
371
4279.0000
LSE
11:38:51
352
4278.5000
LSE
11:38:52
109
4278.5000
LSE
11:38:52
412
4280.0000
LSE
11:39:58
398
4281.0000
LSE
11:41:32
189
4277.5000
LSE
11:41:57
188
4277.5000
LSE
11:41:57
110
4276.5000
LSE
11:44:27
175
4276.5000
LSE
11:44:27
50
4276.5000
LSE
11:44:27
50
4276.5000
LSE
11:44:27
50
4276.5000
LSE
11:44:27
398
4277.5000
LSE
11:44:27
477
4279.0000
LSE
11:47:19
363
4279.0000
LSE
11:47:46
376
4279.0000
LSE
11:47:46
173
4278.0000
LSE
11:48:04
159
4279.5000
LSE
11:49:07
96
4279.5000
LSE
11:49:07
95
4279.5000
LSE
11:49:07
420
4280.5000
LSE
11:50:34
176
4281.0000
LSE
11:53:37
220
4281.0000
LSE
11:53:37
320
4281.0000
LSE
11:53:37
56
4281.0000
LSE
11:53:37
175
4281.0000
LSE
11:53:37
197
4281.0000
LSE
11:53:37
373
4281.0000
LSE
11:53:37
342
4281.0000
LSE
11:53:37
55
4278.0000
LSE
11:55:09
175
4278.0000
LSE
11:55:09
50
4278.0000
LSE
11:55:09
50
4278.0000
LSE
11:55:09
50
4278.0000
LSE
11:55:09
175
4279.0000
LSE
11:55:09
276
4279.0000
LSE
11:55:09
391
4278.5000
LSE
11:56:26
45
4280.0000
LSE
11:59:21
50
4280.0000
LSE
11:59:21
175
4280.0000
LSE
11:59:21
290
4280.0000
LSE
11:59:21
487
4280.0000
LSE
11:59:21
50
4280.0000
LSE
12:00:00
50
4280.0000
LSE
12:00:00
175
4280.0000
LSE
12:00:00
50
4280.0000
LSE
12:00:00
60
4280.0000
LSE
12:00:00
436
4280.0000
LSE
12:00:00
84
4281.0000
LSE
12:02:10
250
4281.0000
LSE
12:02:10
57
4281.0000
LSE
12:02:10
63
4281.5000
LSE
12:02:10
89
4281.5000
LSE
12:02:10
226
4281.5000
LSE
12:02:10
13
4281.5000
LSE
12:02:10
444
4281.5000
LSE
12:02:10
28
4280.0000
LSE
12:02:50
64
4280.0000
LSE
12:02:50
56
4280.0000
LSE
12:02:50
424
4280.5000
LSE
12:03:33
230
4279.5000
LSE
12:04:37
36
4279.5000
LSE
12:04:37
50
4279.5000
LSE
12:04:37
50
4279.5000
LSE
12:04:37
50
4279.5000
LSE
12:04:37
402
4279.5000
LSE
12:04:37
433
4278.0000
LSE
12:06:55
378
4277.0000
LSE
12:07:06
2
4277.0000
LSE
12:07:06
443
4275.0000
LSE
12:07:56
138
4271.0000
LSE
12:08:59
104
4271.0000
LSE
12:09:08
2
4271.0000
LSE
12:09:08
161
4271.0000
LSE
12:09:08
13
4271.0000
LSE
12:09:08
40
4270.0000
LSE
12:09:52
404
4270.5000
LSE
12:09:52
331
4270.0000
LSE
12:09:53
158
4270.0000
LSE
12:11:41
286
4270.0000
LSE
12:11:41
198
4268.0000
LSE
12:12:41
250
4268.0000
LSE
12:12:41
2
4266.5000
LSE
12:13:27
13
4266.5000
LSE
12:13:27
2
4266.5000
LSE
12:13:28
313
4266.5000
LSE
12:13:29
62
4266.5000
LSE
12:13:29
339
4265.0000
LSE
12:14:51
105
4265.0000
LSE
12:14:51
374
4265.5000
LSE
12:16:11
395
4266.5000
LSE
12:17:03
419
4266.5000
LSE
12:18:51
220
4267.5000
LSE
12:20:57
50
4267.5000
LSE
12:20:57
50
4267.5000
LSE
12:20:57
65
4267.5000
LSE
12:20:57
431
4267.5000
LSE
12:20:57
34
4267.5000
LSE
12:20:57
111
4267.5000
LSE
12:20:57
328
4267.5000
LSE
12:20:57
48
4266.5000
LSE
12:21:31
10
4266.5000
LSE
12:21:31
96
4266.5000
LSE
12:21:31
251
4266.5000
LSE
12:21:31
48
4266.5000
LSE
12:21:32
135
4264.0000
LSE
12:22:52
286
4264.0000
LSE
12:22:52
407
4264.5000
LSE
12:25:02
90
4264.0000
LSE
12:25:58
296
4264.0000
LSE
12:25:58
375
4263.0000
LSE
12:26:29
398
4262.0000
LSE
12:27:10
373
4261.0000
LSE
12:29:37
382
4260.5000
LSE
12:29:56
440
4259.0000
LSE
12:30:56
48
4259.0000
LSE
12:31:57
149
4259.0000
LSE
12:31:57
131
4259.0000
LSE
12:32:08
42
4259.0000
LSE
12:32:29
399
4258.5000
LSE
12:33:34
420
4258.5000
LSE
12:33:34
91
4258.0000
LSE
12:33:35
262
4258.0000
LSE
12:33:36
34
4258.0000
LSE
12:33:36
401
4259.0000
LSE
12:35:31
1
4258.0000
LSE
12:36:04
416
4258.0000
LSE
12:36:33
97
4258.0000
LSE
12:37:04
224
4258.0000
LSE
12:37:04
66
4258.0000
LSE
12:37:04
19
4256.0000
LSE
12:38:14
3
4256.0000
LSE
12:38:16
1
4256.0000
LSE
12:38:18
138
4256.0000
LSE
12:39:26
22
4256.0000
LSE
12:39:27
3
4256.0000
LSE
12:39:28
266
4256.0000
LSE
12:39:31
1
4256.0000
LSE
12:39:31
287
4255.5000
LSE
12:39:32
138
4255.5000
LSE
12:39:32
393
4255.5000
LSE
12:41:30
120
4256.0000
LSE
12:42:14
226
4256.0000
LSE
12:42:14
2
4256.0000
LSE
12:42:14
327
4257.5000
LSE
12:43:07
95
4257.5000
LSE
12:43:07
416
4256.5000
LSE
12:44:03
59
4256.0000
LSE
12:44:10
368
4256.0000
LSE
12:44:11
292
4258.0000
LSE
12:45:39
101
4258.0000
LSE
12:45:39
1
4257.5000
LSE
12:46:19
81
4257.5000
LSE
12:46:21
316
4257.5000
LSE
12:46:21
399
4258.0000
LSE
12:47:35
418
4259.0000
LSE
12:49:23
317
4259.5000
LSE
12:50:51
108
4259.5000
LSE
12:50:51
46
4259.5000
LSE
12:51:28
128
4259.5000
LSE
12:51:28
221
4259.5000
LSE
12:51:28
33
4259.0000
LSE
12:51:37
6
4259.0000
LSE
12:51:38
34
4259.0000
LSE
12:51:39
6
4259.0000
LSE
12:51:40
32
4259.5000
LSE
12:53:03
93
4259.5000
LSE
12:53:03
5
4259.5000
LSE
12:53:04
1
4259.5000
LSE
12:53:07
30
4259.5000
LSE
12:53:11
5
4259.5000
LSE
12:53:13
3
4259.5000
LSE
12:53:19
16
4259.5000
LSE
12:53:20
32
4259.5000
LSE
12:53:54
58
4259.5000
LSE
12:53:56
5
4259.5000
LSE
12:53:56
100
4259.5000
LSE
12:53:56
16
4259.5000
LSE
12:54:15
6
4259.5000
LSE
12:54:17
1
4259.5000
LSE
12:54:18
427
4260.5000
LSE
12:55:31
352
4260.5000
LSE
12:55:31
91
4260.5000
LSE
12:55:31
126
4259.5000
LSE
12:56:17
366
4259.5000
LSE
12:56:17
134
4259.0000
LSE
12:57:00
392
4259.5000
LSE
12:57:00
24
4259.0000
LSE
12:57:02
4
4259.0000
LSE
12:57:03
1
4259.0000
LSE
12:57:04
89
4259.0000
LSE
12:57:21
14
4259.0000
LSE
12:57:23
2
4259.0000
LSE
12:57:24
3
4259.0000
LSE
12:58:11
1
4259.0000
LSE
12:58:13
100
4259.0000
LSE
12:58:21
16
4259.0000
LSE
12:58:22
2
4259.0000
LSE
12:58:23
391
4259.0000
LSE
12:58:55
42
4259.0000
LSE
12:58:55
425
4260.0000
LSE
12:59:52
7
4260.0000
LSE
12:59:52
410
4259.5000
LSE
13:00:02
421
4260.0000
LSE
13:00:40
418
4258.5000
LSE
13:02:02
10
4258.5000
LSE
13:02:02
175
4260.0000
LSE
13:06:06
175
4261.0000
LSE
13:06:22
37
4261.0000
LSE
13:06:22
457
4260.5000
LSE
13:06:27
35
4260.5000
LSE
13:06:27
216
4260.5000
LSE
13:06:27
109
4260.5000
LSE
13:06:27
98
4260.5000
LSE
13:06:27
78
4260.5000
LSE
13:06:27
359
4260.5000
LSE
13:06:27
336
4260.0000
LSE
13:06:28
95
4260.0000
LSE
13:06:43
18
4260.0000
LSE
13:06:43
77
4258.5000
LSE
13:07:15
28
4258.5000
LSE
13:07:16
5
4258.5000
LSE
13:07:18
1
4258.5000
LSE
13:07:19
79
4258.5000
LSE
13:07:34
12
4258.5000
LSE
13:07:35
2
4258.5000
LSE
13:07:37
235
4258.5000
LSE
13:08:02
381
4258.5000
LSE
13:08:37
404
4258.0000
LSE
13:09:29
5
4258.0000
LSE
13:09:29
439
4257.5000
LSE
13:10:53
453
4256.0000
LSE
13:11:18
357
4253.0000
LSE
13:13:19
52
4253.0000
LSE
13:13:19
42
4252.5000
LSE
13:13:47
98
4252.5000
LSE
13:13:48
2
4252.5000
LSE
13:13:50
2
4252.5000
LSE
13:13:53
35
4254.0000
LSE
13:14:43
21
4254.0000
LSE
13:14:44
3
4254.0000
LSE
13:14:45
1
4254.0000
LSE
13:14:49
72
4254.0000
LSE
13:15:01
100
4254.0000
LSE
13:15:01
66
4254.0000
LSE
13:15:07
134
4254.0000
LSE
13:15:07
118
4254.0000
LSE
13:15:07
11
4254.0000
LSE
13:15:09
1
4254.0000
LSE
13:15:10
15
4254.0000
LSE
13:15:12
12
4254.0000
LSE
13:15:12
208
4254.0000
LSE
13:15:13
417
4254.0000
LSE
13:15:13
443
4253.0000
LSE
13:15:32
50
4254.0000
LSE
13:17:52
50
4254.0000
LSE
13:17:52
50
4254.0000
LSE
13:17:52
446
4254.5000
LSE
13:17:52
93
4255.0000
LSE
13:19:37
1
4255.0000
LSE
13:19:37
401
4255.0000
LSE
13:19:37
376
4255.0000
LSE
13:20:12
397
4254.0000
LSE
13:20:13
44
4253.5000
LSE
13:21:17
7
4253.5000
LSE
13:21:19
1
4253.5000
LSE
13:21:20
1
4253.5000
LSE
13:21:25
1
4253.5000
LSE
13:21:27
2
4253.5000
LSE
13:21:37
88
4253.5000
LSE
13:21:37
61
4253.5000
LSE
13:21:38
9
4253.5000
LSE
13:21:39
216
4253.5000
LSE
13:21:40
11
4253.5000
LSE
13:22:23
303
4253.5000
LSE
13:22:23
50
4253.5000
LSE
13:22:23
50
4253.5000
LSE
13:22:23
375
4252.0000
LSE
13:23:17
22
4252.0000
LSE
13:23:17
385
4253.0000
LSE
13:25:01
386
4254.5000
LSE
13:25:51
446
4254.5000
LSE
13:25:51
391
4253.5000
LSE
13:26:45
389
4253.0000
LSE
13:27:37
161
4252.5000
LSE
13:29:07
223
4252.5000
LSE
13:29:07
380
4252.0000
LSE
13:29:37
396
4251.5000
LSE
13:31:01
370
4251.5000
LSE
13:31:45
363
4252.0000
LSE
13:32:05
370
4252.5000
LSE
13:33:40
441
4252.5000
LSE
13:33:40
32
4254.0000
LSE
13:34:13
382
4254.0000
LSE
13:34:13
359
4253.5000
LSE
13:34:21
73
4253.5000
LSE
13:34:21
65
4253.0000
LSE
13:34:26
65
4253.0000
LSE
13:34:26
254
4253.0000
LSE
13:34:26
69
4252.0000
LSE
13:35:01
294
4252.0000
LSE
13:35:02
15
4252.0000
LSE
13:35:02
80
4251.5000
LSE
13:36:05
75
4251.5000
LSE
13:36:05
211
4251.5000
LSE
13:36:05
509
4253.0000
LSE
13:38:28
1
4252.5000
LSE
13:38:32
411
4253.0000
LSE
13:39:00
46
4252.5000
LSE
13:39:04
82
4252.5000
LSE
13:39:04
235
4252.5000
LSE
13:39:04
420
4254.0000
LSE
13:40:08
500
4254.0000
LSE
13:42:37
414
4254.0000
LSE
13:42:37
510
4254.0000
LSE
13:42:37
373
4253.5000
LSE
13:42:39
447
4252.0000
LSE
13:44:10
396
4250.5000
LSE
13:45:00
110
4251.0000
LSE
13:45:00
264
4251.0000
LSE
13:45:00
371
4251.0000
LSE
13:46:39
20
4250.0000
LSE
13:47:52
78
4250.0000
LSE
13:47:52
185
4250.5000
LSE
13:47:52
197
4250.5000
LSE
13:47:52
6
4250.0000
LSE
13:47:54
1
4250.0000
LSE
13:48:03
264
4251.0000
LSE
13:48:50
158
4251.0000
LSE
13:48:50
17
4251.0000
LSE
13:48:50
409
4252.0000
LSE
13:50:23
410
4253.0000
LSE
13:50:23
533
4253.0000
LSE
13:50:23
378
4259.0000
LSE
13:53:04
431
4259.0000
LSE
13:53:04
79
4261.0000
LSE
13:54:48
175
4261.0000
LSE
13:54:48
683
4260.5000
LSE
13:55:01
488
4260.0000
LSE
13:55:02
369
4259.5000
LSE
13:55:03
55
4260.0000
LSE
13:55:56
59
4260.0000
LSE
13:55:56
387
4261.0000
LSE
13:57:12
378
4260.5000
LSE
13:57:15
403
4260.5000
LSE
13:57:15
455
4262.0000
LSE
13:58:34
439
4261.0000
LSE
13:58:36
444
4258.5000
LSE
14:00:05
15
4258.5000
LSE
14:01:14
50
4258.5000
LSE
14:01:14
50
4258.5000
LSE
14:01:14
203
4258.5000
LSE
14:01:14
67
4258.5000
LSE
14:01:14
437
4259.0000
LSE
14:01:14
3
4259.0000
LSE
14:01:14
110
4258.0000
LSE
14:02:00
303
4258.0000
LSE
14:02:00
376
4258.0000
LSE
14:02:00
82
4257.5000
LSE
14:03:53
389
4257.5000
LSE
14:04:10
283
4257.5000
LSE
14:04:10
173
4257.0000
LSE
14:04:14
276
4257.0000
LSE
14:04:14
45
4257.0000
LSE
14:04:14
50
4257.0000
LSE
14:04:14
95
4257.0000
LSE
14:04:14
134
4257.0000
LSE
14:04:14
9
4257.0000
LSE
14:04:14
437
4255.5000
LSE
14:04:58
363
4254.0000
LSE
14:06:11
365
4255.0000
LSE
14:06:11
437
4253.0000
LSE
14:06:47
380
4251.5000
LSE
14:08:12
423
4251.0000
LSE
14:08:49
423
4251.0000
LSE
14:09:18
435
4249.5000
LSE
14:10:35
66
4251.0000
LSE
14:11:33
2
4251.0000
LSE
14:11:33
186
4251.0000
LSE
14:11:33
166
4251.0000
LSE
14:11:33
131
4251.0000
LSE
14:11:37
11
4251.0000
LSE
14:11:37
66
4251.0000
LSE
14:11:37
125
4251.0000
LSE
14:11:37
41
4251.0000
LSE
14:11:45
401
4253.0000
LSE
14:12:47
439
4253.0000
LSE
14:12:47
433
4252.5000
LSE
14:13:11
381
4251.5000
LSE
14:14:43
373
4251.5000
LSE
14:15:46
380
4251.0000
LSE
14:15:52
404
4250.0000
LSE
14:16:05
134
4249.0000
LSE
14:17:01
275
4249.0000
LSE
14:17:01
24
4249.0000
LSE
14:17:01
354
4247.5000
LSE
14:18:14
15
4247.5000
LSE
14:18:14
364
4248.0000
LSE
14:18:14
428
4248.0000
LSE
14:20:00
162
4248.0000
LSE
14:20:31
226
4248.0000
LSE
14:20:31
370
4248.0000
LSE
14:20:31
132
4247.0000
LSE
14:20:33
257
4247.0000
LSE
14:20:33
60
4247.0000
LSE
14:20:33
311
4250.5000
LSE
14:22:53
84
4250.5000
LSE
14:22:53
436
4251.0000
LSE
14:22:53
377
4250.5000
LSE
14:23:42
376
4250.0000
LSE
14:23:54
517
4251.0000
LSE
14:25:38
435
4252.0000
LSE
14:26:55
604
4252.0000
LSE
14:26:55
34
4252.0000
LSE
14:26:55
497
4251.0000
LSE
14:26:58
385
4250.5000
LSE
14:27:02
442
4251.0000
LSE
14:28:46
122
4251.5000
LSE
14:28:51
258
4251.5000
LSE
14:28:51
405
4251.0000
LSE
14:28:56
15
4257.5000
LSE
14:30:24
218
4257.5000
LSE
14:30:24
92
4257.5000
LSE
14:30:24
87
4257.5000
LSE
14:30:24
33
4257.5000
LSE
14:30:24
491
4256.5000
LSE
14:30:28
264
4256.0000
LSE
14:30:31
198
4256.0000
LSE
14:30:31
381
4254.5000
LSE
14:30:34
426
4254.5000
LSE
14:30:34
410
4255.5000
LSE
14:30:34
388
4252.0000
LSE
14:30:51
10
4252.0000
LSE
14:30:51
406
4252.0000
LSE
14:31:34
68
4253.0000
LSE
14:32:07
303
4253.0000
LSE
14:32:07
370
4253.0000
LSE
14:32:07
370
4252.5000
LSE
14:32:34
450
4257.5000
LSE
14:33:13
328
4257.0000
LSE
14:33:14
87
4257.0000
LSE
14:33:14
391
4256.5000
LSE
14:33:19
477
4256.5000
LSE
14:33:19
413
4257.0000
LSE
14:33:30
422
4256.0000
LSE
14:33:42
452
4255.5000
LSE
14:34:16
431
4254.0000
LSE
14:34:17
542
4254.5000
LSE
14:34:17
413
4252.0000
LSE
14:34:22
99
4251.0000
LSE
14:34:47
220
4251.0000
LSE
14:34:47
82
4251.0000
LSE
14:34:47
482
4253.5000
LSE
14:35:32
439
4253.0000
LSE
14:35:46
374
4254.0000
LSE
14:36:26
416
4254.0000
LSE
14:36:26
370
4254.5000
LSE
14:36:46
445
4257.0000
LSE
14:37:08
443
4256.5000
LSE
14:37:23
106
4258.0000
LSE
14:37:58
271
4258.0000
LSE
14:37:58
175
4257.0000
LSE
14:38:17
227
4257.0000
LSE
14:38:17
413
4257.0000
LSE
14:38:17
454
4257.5000
LSE
14:38:17
393
4256.0000
LSE
14:38:47
407
4258.0000
LSE
14:39:17
432
4258.5000
LSE
14:39:34
439
4258.5000
LSE
14:39:34
429
4257.0000
LSE
14:39:57
151
4256.0000
LSE
14:40:35
411
4257.5000
LSE
14:41:01
487
4258.0000
LSE
14:41:01
445
4258.5000
LSE
14:41:34
287
4258.5000
LSE
14:42:00
120
4258.5000
LSE
14:42:00
372
4257.5000
LSE
14:42:11
431
4259.0000
LSE
14:42:59
154
4258.5000
LSE
14:43:07
222
4258.5000
LSE
14:43:07
424
4262.5000
LSE
14:44:20
522
4262.5000
LSE
14:44:32
380
4262.0000
LSE
14:44:37
367
4262.0000
LSE
14:44:37
439
4265.0000
LSE
14:45:20
453
4266.0000
LSE
14:45:59
384
4267.0000
LSE
14:45:59
383
4265.0000
LSE
14:46:03
377
4266.5000
LSE
14:46:52
437
4266.0000
LSE
14:46:54
365
4265.0000
LSE
14:47:28
426
4263.5000
LSE
14:47:47
415
4263.5000
LSE
14:47:47
382
4262.0000
LSE
14:48:22
426
4261.5000
LSE
14:48:24
237
4261.5000
LSE
14:48:49
109
4261.5000
LSE
14:48:49
64
4261.5000
LSE
14:48:49
378
4261.0000
LSE
14:49:30
2
4260.0000
LSE
14:50:04
411
4260.0000
LSE
14:50:04
402
4259.5000
LSE
14:50:07
415
4258.0000
LSE
14:50:53
264
4257.5000
LSE
14:51:01
143
4257.5000
LSE
14:51:01
400
4254.0000
LSE
14:51:35
438
4254.0000
LSE
14:52:29
415
4254.0000
LSE
14:52:29
386
4253.5000
LSE
14:52:33
364
4254.0000
LSE
14:53:13
81
4254.0000
LSE
14:53:13
410
4253.5000
LSE
14:53:15
440
4251.5000
LSE
14:53:44
420
4250.5000
LSE
14:54:29
416
4250.0000
LSE
14:54:31
383
4248.5000
LSE
14:55:12
405
4247.5000
LSE
14:55:23
375
4249.0000
LSE
14:56:45
397
4249.0000
LSE
14:56:45
425
4250.0000
LSE
14:57:02
397
4249.5000
LSE
14:57:03
2
4249.5000
LSE
14:57:03
453
4249.0000
LSE
14:57:35
51
4250.0000
LSE
14:58:06
16
4250.0000
LSE
14:58:06
385
4250.0000
LSE
14:58:06
393
4252.5000
LSE
14:59:06
498
4252.0000
LSE
14:59:12
416
4252.0000
LSE
14:59:24
423
4251.5000
LSE
14:59:51
325
4251.0000
LSE
14:59:53
77
4251.0000
LSE
14:59:54
2
4251.0000
LSE
14:59:54
382
4256.0000
LSE
15:00:40
399
4258.0000
LSE
15:01:18
451
4258.0000
LSE
15:01:18
408
4257.5000
LSE
15:01:27
404
4258.0000
LSE
15:02:15
371
4257.5000
LSE
15:02:17
434
4257.0000
LSE
15:02:40
441
4256.5000
LSE
15:03:23
390
4256.0000
LSE
15:03:31
425
4255.5000
LSE
15:04:00
2
4255.5000
LSE
15:04:21
410
4255.5000
LSE
15:04:21
430
4253.0000
LSE
15:05:01
67
4253.0000
LSE
15:05:30
356
4253.0000
LSE
15:05:30
451
4252.5000
LSE
15:05:39
3
4252.0000
LSE
15:05:40
272
4252.0000
LSE
15:05:40
111
4252.0000
LSE
15:05:40
391
4250.0000
LSE
15:06:31
418
4249.0000
LSE
15:06:56
305
4249.5000
LSE
15:08:02
147
4249.5000
LSE
15:08:02
406
4249.0000
LSE
15:08:17
117
4248.0000
LSE
15:08:24
323
4248.0000
LSE
15:08:26
427
4246.5000
LSE
15:09:01
434
4246.0000
LSE
15:09:42
380
4247.5000
LSE
15:10:20
55
4247.5000
LSE
15:10:20
2
4249.0000
LSE
15:10:40
175
4249.0000
LSE
15:10:40
230
4249.0000
LSE
15:10:40
446
4249.0000
LSE
15:10:40
378
4248.5000
LSE
15:10:48
37
4248.5000
LSE
15:10:48
407
4248.0000
LSE
15:11:34
90
4247.5000
LSE
15:11:44
212
4247.5000
LSE
15:11:44
145
4247.5000
LSE
15:11:44
129
4248.0000
LSE
15:11:52
266
4248.0000
LSE
15:11:52
393
4251.5000
LSE
15:12:56
165
4251.0000
LSE
15:12:57
171
4251.0000
LSE
15:12:57
104
4251.0000
LSE
15:12:57
368
4250.5000
LSE
15:12:58
67
4252.0000
LSE
15:14:00
66
4252.0000
LSE
15:14:00
240
4252.0000
LSE
15:14:00
50
4252.0000
LSE
15:14:00
248
4252.0000
LSE
15:14:00
391
4252.0000
LSE
15:14:00
180
4252.0000
LSE
15:14:00
100
4251.0000
LSE
15:14:28
265
4251.0000
LSE
15:14:28
334
4253.5000
LSE
15:15:27
100
4253.5000
LSE
15:15:27
67
4256.5000
LSE
15:16:37
270
4256.5000
LSE
15:16:37
50
4256.5000
LSE
15:16:37
50
4256.5000
LSE
15:16:37
175
4256.5000
LSE
15:16:37
439
4256.0000
LSE
15:16:38
428
4256.0000
LSE
15:16:38
405
4256.0000
LSE
15:16:38
445
4255.5000
LSE
15:16:45
378
4255.0000
LSE
15:16:53
386
4254.0000
LSE
15:17:10
365
4253.5000
LSE
15:17:22
49
4253.5000
LSE
15:17:22
430
4254.0000
LSE
15:18:18
410
4258.0000
LSE
15:19:45
441
4258.0000
LSE
15:19:53
377
4258.0000
LSE
15:19:53
402
4257.5000
LSE
15:20:01
377
4257.5000
LSE
15:20:01
401
4257.5000
LSE
15:20:01
60
4257.0000
LSE
15:20:04
335
4257.0000
LSE
15:20:04
444
4257.0000
LSE
15:20:31
394
4257.0000
LSE
15:20:53
432
4257.0000
LSE
15:20:53
431
4257.5000
LSE
15:21:19
389
4256.0000
LSE
15:21:58
368
4255.0000
LSE
15:22:35
396
4255.0000
LSE
15:22:53
405
4255.0000
LSE
15:23:23
389
4255.0000
LSE
15:23:23
2
4255.0000
LSE
15:23:23
288
4254.5000
LSE
15:23:25
99
4254.5000
LSE
15:23:25
369
4256.0000
LSE
15:24:10
372
4256.0000
LSE
15:24:10
429
4256.5000
LSE
15:24:39
453
4256.5000
LSE
15:24:39
306
4256.0000
LSE
15:24:43
64
4256.0000
LSE
15:24:43
437
4255.5000
LSE
15:25:56
207
4255.5000
LSE
15:26:09
157
4255.5000
LSE
15:26:09
367
4256.5000
LSE
15:26:38
385
4256.0000
LSE
15:26:42
441
4256.0000
LSE
15:26:42
393
4255.0000
LSE
15:27:17
284
4255.5000
LSE
15:27:55
83
4255.5000
LSE
15:27:55
37
4255.5000
LSE
15:28:13
90
4255.5000
LSE
15:28:13
276
4255.5000
LSE
15:28:13
450
4255.5000
LSE
15:28:35
419
4256.0000
LSE
15:29:16
425
4256.0000
LSE
15:29:16
429
4256.0000
LSE
15:29:16
378
4255.5000
LSE
15:29:17
55
4255.5000
LSE
15:29:17
50
4255.5000
LSE
15:29:38
50
4255.5000
LSE
15:29:38
35
4255.0000
LSE
15:30:10
400
4255.0000
LSE
15:30:10
502
4256.5000
LSE
15:31:23
25
4256.5000
LSE
15:31:23
391
4256.5000
LSE
15:31:23
419
4256.0000
LSE
15:31:30
448
4255.5000
LSE
15:31:41
428
4255.5000
LSE
15:32:21
13
4259.0000
LSE
15:33:24
365
4259.0000
LSE
15:33:24
424
4259.0000
LSE
15:33:24
429
4259.0000
LSE
15:33:24
399
4259.5000
LSE
15:33:45
379
4259.5000
LSE
15:33:45
518
4260.0000
LSE
15:34:16
429
4260.0000
LSE
15:34:31
430
4260.0000
LSE
15:34:31
383
4259.5000
LSE
15:34:47
386
4258.5000
LSE
15:35:12
50
4258.0000
LSE
15:35:58
50
4258.0000
LSE
15:35:58
66
4258.0000
LSE
15:35:58
50
4258.0000
LSE
15:35:58
160
4258.0000
LSE
15:35:58
408
4258.0000
LSE
15:35:58
29
4258.0000
LSE
15:36:03
99
4258.0000
LSE
15:36:32
324
4258.0000
LSE
15:36:32
446
4257.5000
LSE
15:36:45
427
4257.0000
LSE
15:36:51
410
4257.0000
LSE
15:38:08
443
4257.5000
LSE
15:39:13
381
4257.5000
LSE
15:39:13
391
4257.5000
LSE
15:39:13
366
4258.5000
LSE
15:39:54
447
4258.5000
LSE
15:39:54
2
4258.0000
LSE
15:40:08
193
4258.0000
LSE
15:40:08
364
4258.0000
LSE
15:40:12
320
4258.0000
LSE
15:40:12
100
4258.0000
LSE
15:40:12
452
4257.5000
LSE
15:40:24
384
4257.0000
LSE
15:40:32
400
4255.5000
LSE
15:40:55
302
4258.0000
LSE
15:41:38
64
4258.0000
LSE
15:41:38
205
4258.0000
LSE
15:41:38
3
4258.0000
LSE
15:41:38
112
4258.0000
LSE
15:41:38
98
4258.0000
LSE
15:41:38
33
4258.0000
LSE
15:41:38
372
4257.0000
LSE
15:41:43
73
4257.0000
LSE
15:41:43
405
4257.5000
LSE
15:41:43
384
4258.0000
LSE
15:42:24
389
4258.0000
LSE
15:43:08
291
4257.5000
LSE
15:43:32
9
4257.5000
LSE
15:43:32
100
4257.5000
LSE
15:43:32
417
4257.5000
LSE
15:43:59
508
4257.0000
LSE
15:44:26
100
4256.5000
LSE
15:44:35
198
4256.5000
LSE
15:44:37
58
4256.5000
LSE
15:44:37
100
4256.5000
LSE
15:44:37
2
4256.5000
LSE
15:44:37
100
4256.0000
LSE
15:44:45
313
4256.0000
LSE
15:44:51
9
4255.5000
LSE
15:44:58
382
4255.5000
LSE
15:45:03
437
4255.5000
LSE
15:45:03
302
4256.0000
LSE
15:45:46
50
4256.0000
LSE
15:45:46
371
4256.0000
LSE
15:45:46
411
4254.5000
LSE
15:46:46
431
4254.5000
LSE
15:46:46
66
4255.5000
LSE
15:47:44
50
4255.5000
LSE
15:47:44
250
4255.5000
LSE
15:47:44
250
4255.5000
LSE
15:47:44
406
4255.0000
LSE
15:48:00
440
4255.0000
LSE
15:48:00
427
4254.5000
LSE
15:48:25
255
4254.5000
LSE
15:48:25
152
4254.5000
LSE
15:48:25
403
4255.0000
LSE
15:49:02
364
4255.0000
LSE
15:49:02
54
4254.5000
LSE
15:49:03
122
4254.5000
LSE
15:49:04
213
4254.5000
LSE
15:49:04
417
4252.0000
LSE
15:49:45
45
4252.5000
LSE
15:50:25
395
4252.5000
LSE
15:50:28
354
4252.5000
LSE
15:50:28
427
4252.0000
LSE
15:50:33
366
4251.5000
LSE
15:51:57
417
4251.5000
LSE
15:51:57
175
4251.5000
LSE
15:52:19
50
4251.5000
LSE
15:52:19
101
4251.5000
LSE
15:52:19
365
4251.0000
LSE
15:52:28
100
4251.0000
LSE
15:52:40
366
4251.0000
LSE
15:52:53
376
4251.0000
LSE
15:52:53
99
4251.0000
LSE
15:52:53
454
4250.5000
LSE
15:52:54
181
4250.0000
LSE
15:52:59
210
4250.0000
LSE
15:52:59
426
4250.0000
LSE
15:53:51
561
4252.0000
LSE
15:55:00
434
4252.0000
LSE
15:55:00
113
4251.5000
LSE
15:55:10
360
4251.5000
LSE
15:55:10
100
4251.5000
LSE
15:55:10
427
4251.0000
LSE
15:55:12
425
4249.5000
LSE
15:55:31
410
4249.5000
LSE
15:55:31
373
4249.5000
LSE
15:55:31
439
4248.5000
LSE
15:55:54
364
4247.5000
LSE
15:56:31
413
4246.0000
LSE
15:56:36
408
4245.0000
LSE
15:57:03
166
4244.5000
LSE
15:57:08
270
4244.5000
LSE
15:57:08
359
4245.0000
LSE
15:57:33
79
4245.0000
LSE
15:57:33
365
4243.0000
LSE
15:58:39
467
4243.5000
LSE
15:58:39
388
4244.0000
LSE
15:58:39
451
4242.0000
LSE
15:59:00
375
4241.0000
LSE
15:59:06
45
4241.0000
LSE
15:59:06
420
4242.0000
LSE
15:59:57
408
4242.0000
LSE
15:59:57
384
4241.5000
LSE
16:00:00
167
4240.5000
LSE
16:00:23
99
4240.5000
LSE
16:00:23
115
4240.5000
LSE
16:00:23
111
4241.0000
LSE
16:01:03
67
4241.0000
LSE
16:01:03
50
4241.0000
LSE
16:01:03
87
4241.0000
LSE
16:01:03
50
4241.0000
LSE
16:01:03
227
4241.0000
LSE
16:01:03
152
4241.0000
LSE
16:01:03
79
4241.0000
LSE
16:01:11
175
4241.0000
LSE
16:01:11
176
4241.0000
LSE
16:01:11
30
4240.5000
LSE
16:01:29
50
4240.5000
LSE
16:01:37
66
4240.5000
LSE
16:01:37
175
4240.5000
LSE
16:01:37
378
4239.0000
LSE
16:01:56
440
4240.0000
LSE
16:02:25
433
4240.0000
LSE
16:02:25
437
4240.5000
LSE
16:02:47
381
4239.5000
LSE
16:03:01
275
4237.5000
LSE
16:03:19
134
4237.5000
LSE
16:03:19
404
4236.5000
LSE
16:03:31
379
4236.5000
LSE
16:04:00
442
4237.0000
LSE
16:04:00
419
4236.0000
LSE
16:04:26
429
4235.0000
LSE
16:04:43
365
4235.5000
LSE
16:05:11
371
4235.0000
LSE
16:05:22
446
4234.0000
LSE
16:05:30
418
4233.0000
LSE
16:05:43
452
4234.5000
LSE
16:06:27
370
4233.5000
LSE
16:06:53
304
4233.0000
LSE
16:06:56
92
4233.0000
LSE
16:06:56
389
4232.0000
LSE
16:07:22
380
4232.0000
LSE
16:07:22
398
4231.5000
LSE
16:07:48
396
4231.5000
LSE
16:07:48
401
4230.5000
LSE
16:08:00
50
4232.0000
LSE
16:08:52
50
4232.0000
LSE
16:08:52
175
4232.0000
LSE
16:08:52
375
4231.5000
LSE
16:08:58
389
4231.5000
LSE
16:08:58
426
4231.0000
LSE
16:09:11
386
4231.0000
LSE
16:09:47
441
4230.0000
LSE
16:10:05
382
4229.0000
LSE
16:10:16
368
4229.0000
LSE
16:10:16
403
4227.5000
LSE
16:10:49
448
4228.0000
LSE
16:11:32
403
4228.0000
LSE
16:11:32
435
4227.0000
LSE
16:11:50
422
4226.0000
LSE
16:12:26
447
4226.5000
LSE
16:12:26
365
4226.5000
LSE
16:12:26
470
4228.0000
LSE
16:13:19
104
4229.0000
LSE
16:13:41
133
4229.0000
LSE
16:13:41
422
4228.5000
LSE
16:13:48
50
4229.0000
LSE
16:14:10
67
4229.0000
LSE
16:14:10
175
4229.0000
LSE
16:14:10
58
4229.0000
LSE
16:14:10
312
4228.5000
LSE
16:14:25
2
4228.5000
LSE
16:14:25
175
4230.0000
LSE
16:15:04
305
4230.0000
LSE
16:15:04
114
4230.0000
LSE
16:15:04
50
4231.5000
LSE
16:15:24
89
4231.5000
LSE
16:15:24
67
4231.5000
LSE
16:15:24
50
4231.5000
LSE
16:15:24
111
4231.5000
LSE
16:15:24
141
4232.0000
LSE
16:16:00
100
4232.0000
LSE
16:16:00
473
4232.0000
LSE
16:16:00
50
4231.5000
LSE
16:16:01
50
4231.5000
LSE
16:16:01
55
4231.5000
LSE
16:16:01
299
4231.0000
LSE
16:16:03
112
4231.0000
LSE
16:16:03
12
4231.0000
LSE
16:16:03
396
4231.0000
LSE
16:16:03
477
4231.0000
LSE
16:16:04
7
4231.0000
LSE
16:16:04
435
4230.5000
LSE
16:16:09
50
4230.5000
LSE
16:17:03
112
4230.5000
LSE
16:17:03
50
4230.5000
LSE
16:17:03
410
4230.0000
LSE
16:17:05
29
4230.0000
LSE
16:17:05
229
4230.0000
LSE
16:17:05
186
4230.0000
LSE
16:17:05
401
4229.5000
LSE
16:17:46
19
4229.5000
LSE
16:18:03
117
4229.5000
LSE
16:18:03
50
4229.5000
LSE
16:18:13
1
4229.5000
LSE
16:18:13
448
4229.5000
LSE
16:18:20
167
4229.5000
LSE
16:18:20
114
4229.5000
LSE
16:18:20
60
4229.5000
LSE
16:18:20
56
4229.5000
LSE
16:18:20
1
4230.5000
LSE
16:19:08
66
4230.5000
LSE
16:19:10
175
4230.5000
LSE
16:19:10
50
4230.5000
LSE
16:19:10
50
4230.5000
LSE
16:19:10
444
4230.5000
LSE
16:19:10
79
4230.5000
LSE
16:19:10
383
4230.0000
LSE
16:19:12
414
4230.0000
LSE
16:19:12
407
4230.0000
LSE
16:19:12
50
4230.0000
LSE
16:19:54
50
4230.0000
LSE
16:19:54
67
4230.0000
LSE
16:19:54
17
4230.0000
LSE
16:19:54
392
4230.5000
LSE
16:20:12
50
4231.0000
LSE
16:20:20
66
4231.0000
LSE
16:20:20
50
4231.0000
LSE
16:20:20
175
4231.0000
LSE
16:20:20
435
4231.5000
LSE
16:20:44
163
4232.0000
LSE
16:21:04
145
4232.0000
LSE
16:21:04
66
4232.0000
LSE
16:21:04
50
4232.0000
LSE
16:21:04
1
4232.0000
LSE
16:21:04
543
4232.5000
LSE
16:21:29
403
4232.5000
LSE
16:21:29
452
4233.0000
LSE
16:21:29
384
4233.0000
LSE
16:21:29
129
4233.5000
LSE
16:21:29
129
4233.5000
LSE
16:21:29
386
4232.0000
LSE
16:21:31
431
4227.5000
LSE
16:21:49
365
4223.0000
LSE
16:22:14
435
4222.5000
LSE
16:22:29
447
4223.0000
LSE
16:22:56
73
4225.0000
LSE
16:23:30
305
4225.0000
LSE
16:23:30
379
4225.0000
LSE
16:23:38
451
4224.5000
LSE
16:23:39
427
4224.5000
LSE
16:23:39
383
4224.5000
LSE
16:23:39
363
4222.5000
LSE
16:24:05
458
4222.5000
LSE
16:24:28
413
4222.5000
LSE
16:24:28
50
4222.5000
LSE
16:24:51
50
4222.5000
LSE
16:24:51
175
4222.5000
LSE
16:24:51
214
4222.0000
LSE
16:24:58
23
4222.0000
LSE
16:24:58
187
4222.0000
LSE
16:24:58
117
4223.5000
LSE
16:25:21
117
4223.5000
LSE
16:25:21
388
4223.0000
LSE
16:25:30
436
4223.0000
LSE
16:25:30
433
4223.0000
LSE
16:25:30
31
4222.5000
LSE
16:25:31
381
4222.5000
LSE
16:25:31
442
4220.5000
LSE
16:25:44
373
4219.5000
LSE
16:26:01
50
4219.5000
LSE
16:26:13
50
4219.5000
LSE
16:26:13
175
4219.5000
LSE
16:26:13
178
4223.0000
LSE
16:26:37
175
4223.0000
LSE
16:26:37
50
4223.0000
LSE
16:26:37
387
4222.0000
LSE
16:26:40
425
4222.5000
LSE
16:26:40
403
4223.0000
LSE
16:26:40
367
4219.5000
LSE
16:26:54
149
4217.5000
LSE
16:27:09
241
4217.5000
LSE
16:27:10
50
4220.5000
LSE
16:27:27
50
4220.5000
LSE
16:27:27
67
4220.5000
LSE
16:27:27
76
4220.5000
LSE
16:27:27
175
4220.5000
LSE
16:27:27
165
4220.5000
LSE
16:27:27
311
4220.5000
LSE
16:27:27
19
4220.5000
LSE
16:27:27
448
4220.5000
LSE
16:27:27
156
4220.5000
LSE
16:27:27
50
4220.5000
LSE
16:27:27
381
4220.0000
LSE
16:27:28
411
4220.0000
LSE
16:27:30
845
4221.0000
LSE
16:27:55
50
4221.0000
LSE
16:27:55
316
4221.0000
LSE
16:27:55
75
4221.0000
LSE
16:27:55
74
4220.0000
LSE
16:28:07
19
4220.0000
LSE
16:28:07
312
4220.0000
LSE
16:28:07
128
4220.0000
LSE
16:28:07
175
4220.0000
LSE
16:28:07
54
4220.5000
LSE
16:28:09
230
4219.0000
LSE
16:28:23
6
4219.0000
LSE
16:28:23
175
4219.0000
LSE
16:28:23
43
4219.5000
LSE
16:28:33
175
4219.5000
LSE
16:28:33
229
4219.5000
LSE
16:28:33
449
4218.0000
LSE
16:28:47
421
4216.5000
LSE
16:29:02
265
4215.0000
LSE
16:29:17
292
4215.5000
LSE
16:29:24
314
4297.0000
Turquoise
08:09:43
81
4294.5000
Turquoise
08:11:00
320
4298.0000
Turquoise
08:13:34
177
4298.5000
Turquoise
08:13:34
73
4298.5000
Turquoise
08:13:34
45
4298.5000
Turquoise
08:13:34
303
4298.5000
Turquoise
08:16:32
296
4290.0000
Turquoise
08:18:29
295
4288.0000
Turquoise
08:20:33
306
4290.0000
Turquoise
08:23:41
1
4290.0000
Turquoise
08:23:48
118
4292.5000
Turquoise
08:27:09
46
4292.5000
Turquoise
08:27:09
130
4292.5000
Turquoise
08:27:09
314
4296.0000
Turquoise
08:30:16
301
4296.0000
Turquoise
08:33:41
329
4299.5000
Turquoise
08:37:23
298
4294.5000
Turquoise
08:42:06
285
4297.0000
Turquoise
08:46:12
327
4301.0000
Turquoise
08:52:21
31
4298.0000
Turquoise
08:55:03
290
4299.5000
Turquoise
08:55:46
50
4298.0000
Turquoise
09:00:21
288
4297.5000
Turquoise
09:00:45
37
4298.0000
Turquoise
09:04:55
305
4298.0000
Turquoise
09:05:18
324
4297.0000
Turquoise
09:08:59
67
4299.5000
Turquoise
09:12:29
286
4299.5000
Turquoise
09:12:29
345
4288.5000
Turquoise
09:17:54
298
4293.0000
Turquoise
09:24:18
281
4289.5000
Turquoise
09:28:03
21
4289.5000
Turquoise
09:28:03
303
4292.5000
Turquoise
09:33:53
342
4290.5000
Turquoise
09:36:41
93
4288.5000
Turquoise
09:42:00
195
4288.5000
Turquoise
09:42:00
292
4288.0000
Turquoise
09:47:16
286
4289.0000
Turquoise
09:51:17
330
4293.0000
Turquoise
09:58:06
63
4290.5000
Turquoise
10:02:17
55
4290.5000
Turquoise
10:02:17
308
4290.0000
Turquoise
10:04:38
104
4284.5000
Turquoise
10:10:18
11
4284.5000
Turquoise
10:10:18
32
4284.5000
Turquoise
10:10:19
45
4284.5000
Turquoise
10:10:19
153
4284.5000
Turquoise
10:10:19
310
4289.5000
Turquoise
10:17:24
344
4289.5000
Turquoise
10:22:49
172
4287.0000
Turquoise
10:30:01
115
4287.0000
Turquoise
10:30:01
3
4287.0000
Turquoise
10:30:01
287
4289.5000
Turquoise
10:35:00
320
4287.5000
Turquoise
10:40:35
286
4283.5000
Turquoise
10:46:30
286
4288.0000
Turquoise
10:53:19
349
4286.0000
Turquoise
10:57:51
24
4283.0000
Turquoise
11:04:36
132
4283.0000
Turquoise
11:04:53
23
4283.0000
Turquoise
11:04:53
12
4283.0000
Turquoise
11:06:22
112
4283.0000
Turquoise
11:06:22
107
4285.0000
Turquoise
11:11:45
182
4285.0000
Turquoise
11:11:45
29
4285.0000
Turquoise
11:11:45
96
4283.0000
Turquoise
11:18:04
334
4280.5000
Turquoise
11:18:52
293
4279.5000
Turquoise
11:27:08
335
4280.5000
Turquoise
11:33:45
299
4281.5000
Turquoise
11:40:44
326
4279.0000
Turquoise
11:47:19
348
4281.0000
Turquoise
11:53:37
347
4280.0000
Turquoise
12:00:00
250
4278.0000
Turquoise
12:06:50
1
4278.0000
Turquoise
12:06:55
79
4278.0000
Turquoise
12:06:55
64
4267.0000
Turquoise
12:13:25
53
4267.0000
Turquoise
12:13:25
18
4267.0000
Turquoise
12:13:25
94
4267.0000
Turquoise
12:13:26
105
4267.0000
Turquoise
12:13:27
182
4266.5000
Turquoise
12:20:16
19
4266.5000
Turquoise
12:21:31
71
4266.5000
Turquoise
12:21:31
29
4266.5000
Turquoise
12:21:31
10
4266.5000
Turquoise
12:21:32
42
4261.0000
Turquoise
12:29:37
68
4261.0000
Turquoise
12:29:37
10
4261.0000
Turquoise
12:29:37
171
4261.0000
Turquoise
12:29:38
53
4261.0000
Turquoise
12:29:38
305
4259.0000
Turquoise
12:35:31
355
4256.0000
Turquoise
12:42:14
29
4259.0000
Turquoise
12:50:53
4
4259.0000
Turquoise
12:50:54
1
4259.0000
Turquoise
12:50:57
146
4259.0000
Turquoise
12:51:36
65
4259.0000
Turquoise
12:51:36
313
4260.5000
Turquoise
12:55:31
295
4259.5000
Turquoise
13:01:22
90
4258.5000
Turquoise
13:08:37
15
4258.5000
Turquoise
13:08:39
232
4258.5000
Turquoise
13:09:26
162
4253.5000
Turquoise
13:15:13
15
4253.5000
Turquoise
13:15:14
167
4253.5000
Turquoise
13:15:16
309
4254.5000
Turquoise
13:21:16
203
4252.5000
Turquoise
13:27:56
95
4252.5000
Turquoise
13:27:56
177
4253.5000
Turquoise
13:34:21
34
4253.5000
Turquoise
13:34:21
96
4253.5000
Turquoise
13:34:26
322
4253.0000
Turquoise
13:38:28
1
4253.0000
Turquoise
13:38:31
339
4252.0000
Turquoise
13:44:10
288
4253.0000
Turquoise
13:50:23
307
4260.5000
Turquoise
13:55:01
313
4258.5000
Turquoise
14:00:05
347
4257.5000
Turquoise
14:04:10
345
4251.0000
Turquoise
14:09:18
76
4251.0000
Turquoise
14:15:52
237
4251.0000
Turquoise
14:15:52
69
4247.5000
Turquoise
14:19:03
121
4247.5000
Turquoise
14:19:03
28
4247.5000
Turquoise
14:20:33
69
4247.5000
Turquoise
14:20:33
28
4247.5000
Turquoise
14:20:33
98
4251.5000
Turquoise
14:26:02
70
4251.5000
Turquoise
14:26:02
291
4251.5000
Turquoise
14:26:55
330
4250.5000
Turquoise
14:29:52
338
4252.0000
Turquoise
14:31:34
77
4257.0000
Turquoise
14:33:16
260
4257.0000
Turquoise
14:33:16
314
4254.0000
Turquoise
14:35:32
170
4257.5000
Turquoise
14:38:17
172
4257.5000
Turquoise
14:38:17
322
4256.0000
Turquoise
14:40:00
306
4258.5000
Turquoise
14:43:07
297
4267.0000
Turquoise
14:45:59
310
4262.0000
Turquoise
14:48:22
26
4257.0000
Turquoise
14:51:02
314
4257.0000
Turquoise
14:51:02
320
4251.0000
Turquoise
14:54:02
342
4250.0000
Turquoise
14:57:02
351
4257.0000
Turquoise
15:01:29
302
4256.5000
Turquoise
15:03:23
331
4252.5000
Turquoise
15:05:39
98
4247.0000
Turquoise
15:08:49
52
4247.0000
Turquoise
15:08:49
305
4249.0000
Turquoise
15:10:40
310
4252.0000
Turquoise
15:14:00
350
4256.0000
Turquoise
15:16:38
328
4257.5000
Turquoise
15:20:01
21
4255.0000
Turquoise
15:22:53
45
4255.0000
Turquoise
15:22:53
285
4255.0000
Turquoise
15:22:53
45
4255.5000
Turquoise
15:26:10
98
4256.0000
Turquoise
15:26:14
296
4256.0000
Turquoise
15:26:42
98
4255.5000
Turquoise
15:29:46
98
4257.0000
Turquoise
15:31:09
338
4256.5000
Turquoise
15:31:23
108
4259.5000
Turquoise
15:34:47
104
4259.5000
Turquoise
15:34:47
93
4259.5000
Turquoise
15:34:47
231
4256.5000
Turquoise
15:37:07
100
4256.5000
Turquoise
15:37:07
158
4257.5000
Turquoise
15:40:32
71
4257.5000
Turquoise
15:40:32
67
4257.5000
Turquoise
15:40:32
108
4257.5000
Turquoise
15:44:00
41
4257.5000
Turquoise
15:44:02
67
4257.5000
Turquoise
15:44:02
38
4257.5000
Turquoise
15:44:02
38
4257.5000
Turquoise
15:44:11
44
4256.0000
Turquoise
15:45:46
272
4256.0000
Turquoise
15:45:48
10
4254.5000
Turquoise
15:48:25
52
4254.5000
Turquoise
15:48:25
14
4254.5000
Turquoise
15:48:25
100
4254.5000
Turquoise
15:48:25
13
4254.5000
Turquoise
15:48:27
38
4254.5000
Turquoise
15:48:27
55
4254.5000
Turquoise
15:48:27
20
4254.5000
Turquoise
15:48:27
350
4251.5000
Turquoise
15:51:57
288
4252.0000
Turquoise
15:55:00
302
4247.5000
Turquoise
15:56:31
285
4242.0000
Turquoise
15:59:00
99
4241.0000
Turquoise
16:01:11
341
4240.5000
Turquoise
16:02:05
301
4235.5000
Turquoise
16:04:26
80
4233.0000
Turquoise
16:06:56
341
4232.0000
Turquoise
16:07:22
317
4229.0000
Turquoise
16:10:16
74
4226.5000
Turquoise
16:13:10
211
4226.5000
Turquoise
16:13:10
34
4226.5000
Turquoise
16:13:10
182
4231.0000
Turquoise
16:15:40
28
4231.0000
Turquoise
16:15:40
107
4231.0000
Turquoise
16:16:04
99
4229.5000
Turquoise
16:18:03
7
4229.5000
Turquoise
16:18:38
286
4230.0000
Turquoise
16:19:12
39
4231.5000
Turquoise
16:20:43
160
4233.5000
Turquoise
16:21:18
139
4233.5000
Turquoise
16:21:29
315
4222.5000
Turquoise
16:22:37
290
4222.5000
Turquoise
16:24:46
348
4219.0000
Turquoise
16:25:51
302
4220.0000
Turquoise
16:27:28
343
4220.5000
Turquoise
16:27:56
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.ENDPOSFZGZKVNVGMZM
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