REG - Unilever PLC - Transaction in Own Shares
28 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:
28 May 2021
Number of ordinary shares purchased:
577,681
Highest price paid per share:
GBp 4,246.0000
Lowest price paid per share:
GBp 4,197.5000
Volume weighted average price paid per share:
GBp 4,221.4258
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 9,295,272 of its ordinary shares in treasury and has 2,619,948,500 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,220.2852
337,709
BATS
4,223.5847
115,000
Chi-X
4,222.5148
83,323
Turquoise
4,222.5343
41,649
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
39
4,216.50
BATE
08:02:30
84
4,216.50
BATE
08:02:30
29
4,216.50
BATE
08:02:30
157
4,216.50
BATE
08:02:30
315
4,214.50
BATE
08:02:54
85
4,216.50
BATE
08:04:31
672
4,216.50
BATE
08:04:31
93
4,215.50
BATE
08:04:54
195
4,215.50
BATE
08:04:54
14
4,215.50
BATE
08:04:54
398
4,215.50
BATE
08:04:54
318
4,214.50
BATE
08:06:10
204
4,212.00
BATE
08:06:15
100
4,212.00
BATE
08:06:15
46
4,212.00
BATE
08:06:15
345
4,215.50
BATE
08:07:57
218
4,216.00
BATE
08:08:21
71
4,216.00
BATE
08:08:21
413
4,216.50
BATE
08:08:21
344
4,213.00
BATE
08:09:57
51
4,212.00
BATE
08:09:59
93
4,212.00
BATE
08:09:59
60
4,212.00
BATE
08:09:59
135
4,212.00
BATE
08:09:59
32
4,211.00
BATE
08:10:26
196
4,211.00
BATE
08:10:26
40
4,211.00
BATE
08:10:26
28
4,211.00
BATE
08:10:26
181
4,209.00
BATE
08:11:24
107
4,209.00
BATE
08:12:44
177
4,212.00
BATE
08:13:07
135
4,212.00
BATE
08:13:07
99
4,211.00
BATE
08:13:08
260
4,211.00
BATE
08:13:08
43
4,212.00
BATE
08:13:08
342
4,209.00
BATE
08:14:15
122
4,208.50
BATE
08:14:17
123
4,208.50
BATE
08:14:17
4
4,208.50
BATE
08:14:17
69
4,208.50
BATE
08:14:17
297
4,203.00
BATE
08:15:24
205
4,204.50
BATE
08:16:13
127
4,204.50
BATE
08:16:13
100
4,206.50
BATE
08:17:19
237
4,205.00
BATE
08:17:22
84
4,205.00
BATE
08:17:22
7
4,205.00
BATE
08:17:22
342
4,206.00
BATE
08:18:16
350
4,200.50
BATE
08:18:49
243
4,198.00
BATE
08:19:45
70
4198.0000
BATE
08:19:45
331
4201.5000
BATE
08:21:13
290
4205.0000
BATE
08:22:34
290
4205.5000
BATE
08:22:50
299
4204.5000
BATE
08:24:33
312
4204.5000
BATE
08:25:57
93
4203.5000
BATE
08:27:01
34
4203.5000
BATE
08:27:01
161
4203.5000
BATE
08:27:01
50
4203.5000
BATE
08:27:01
308
4203.5000
BATE
08:27:01
256
4201.5000
BATE
08:28:36
67
4201.5000
BATE
08:28:36
88
4203.0000
BATE
08:30:20
98
4203.0000
BATE
08:30:20
100
4203.0000
BATE
08:30:20
50
4203.0000
BATE
08:30:20
37
4201.0000
BATE
08:31:23
200
4201.0000
BATE
08:31:23
24
4201.5000
BATE
08:31:23
120
4201.5000
BATE
08:31:23
97
4201.0000
BATE
08:31:41
14
4201.0000
BATE
08:31:41
16
4203.5000
BATE
08:34:26
272
4203.5000
BATE
08:34:26
84
4203.5000
BATE
08:34:37
118
4203.5000
BATE
08:34:37
98
4206.5000
BATE
08:35:18
98
4206.5000
BATE
08:35:18
318
4207.0000
BATE
08:35:32
37
4209.0000
BATE
08:36:54
98
4209.0000
BATE
08:36:54
50
4209.0000
BATE
08:36:54
100
4209.0000
BATE
08:36:54
58
4208.5000
BATE
08:36:54
347
4208.0000
BATE
08:38:33
2
4208.0000
BATE
08:38:33
273
4205.0000
BATE
08:40:08
36
4205.0000
BATE
08:40:08
286
4210.5000
BATE
08:42:24
144
4210.5000
BATE
08:43:25
100
4210.5000
BATE
08:43:52
90
4210.5000
BATE
08:43:56
324
4209.0000
BATE
08:44:51
213
4210.0000
BATE
08:45:57
106
4210.0000
BATE
08:46:03
91
4209.0000
BATE
08:47:31
100
4209.0000
BATE
08:47:35
33
4209.0000
BATE
08:47:37
100
4209.0000
BATE
08:47:37
359
4210.5000
BATE
08:50:04
334
4210.0000
BATE
08:50:39
209
4209.5000
BATE
08:53:30
146
4209.5000
BATE
08:53:30
67
4209.5000
BATE
08:53:57
275
4209.5000
BATE
08:54:08
343
4206.5000
BATE
08:56:32
198
4204.5000
BATE
08:57:45
100
4204.5000
BATE
08:57:45
336
4204.0000
BATE
08:58:48
75
4208.5000
BATE
09:01:41
24
4208.5000
BATE
09:01:46
37
4208.5000
BATE
09:01:46
119
4208.5000
BATE
09:01:46
108
4208.5000
BATE
09:01:46
67
4211.5000
BATE
09:02:57
300
4211.5000
BATE
09:02:57
303
4213.5000
BATE
09:03:42
308
4215.0000
BATE
09:04:38
195
4215.5000
BATE
09:06:18
100
4215.5000
BATE
09:08:01
252
4215.5000
BATE
09:08:01
265
4213.5000
BATE
09:09:55
56
4213.5000
BATE
09:09:55
285
4212.5000
BATE
09:10:03
27
4211.0000
BATE
09:11:14
272
4211.0000
BATE
09:11:28
100
4217.0000
BATE
09:13:20
195
4217.0000
BATE
09:13:31
196
4215.0000
BATE
09:14:18
109
4215.0000
BATE
09:14:18
225
4216.0000
BATE
09:16:02
77
4216.0000
BATE
09:16:02
302
4215.0000
BATE
09:18:12
80
4213.5000
BATE
09:19:03
50
4213.5000
BATE
09:19:03
50
4213.5000
BATE
09:19:03
124
4213.0000
BATE
09:19:03
208
4209.5000
BATE
09:20:53
12
4209.5000
BATE
09:21:00
100
4209.5000
BATE
09:21:00
428
4212.5000
BATE
09:24:30
108
4216.0000
BATE
09:27:04
310
4217.0000
BATE
09:27:44
252
4217.0000
BATE
09:27:44
67
4217.0000
BATE
09:27:44
208
4216.0000
BATE
09:29:00
111
4216.0000
BATE
09:29:00
121
4216.5000
BATE
09:30:33
100
4217.5000
BATE
09:30:54
86
4217.5000
BATE
09:30:54
318
4217.5000
BATE
09:31:59
323
4214.5000
BATE
09:33:08
354
4215.0000
BATE
09:36:17
173
4216.0000
BATE
09:37:41
100
4216.0000
BATE
09:37:41
4
4216.0000
BATE
09:37:41
85
4216.0000
BATE
09:37:41
50
4216.5000
BATE
09:37:41
13
4213.0000
BATE
09:38:37
12
4213.0000
BATE
09:38:37
21
4213.0000
BATE
09:38:37
13
4213.0000
BATE
09:38:37
109
4213.0000
BATE
09:38:37
86
4213.0000
BATE
09:38:37
100
4213.0000
BATE
09:38:37
314
4212.5000
BATE
09:40:36
286
4211.5000
BATE
09:44:52
223
4211.0000
BATE
09:45:15
115
4211.0000
BATE
09:45:15
106
4212.0000
BATE
09:47:28
107
4212.0000
BATE
09:47:28
27
4212.0000
BATE
09:47:28
91
4212.5000
BATE
09:47:28
130
4212.5000
BATE
09:47:28
100
4212.5000
BATE
09:47:28
85
4218.0000
BATE
09:49:30
258
4218.0000
BATE
09:49:30
317
4217.5000
BATE
09:50:56
126
4220.5000
BATE
09:52:45
188
4220.5000
BATE
09:52:51
287
4216.5000
BATE
09:55:16
152
4217.5000
BATE
09:57:07
100
4217.5000
BATE
09:57:07
64
4217.5000
BATE
09:57:07
308
4215.5000
BATE
09:59:24
7
4216.0000
BATE
10:02:11
93
4216.0000
BATE
10:02:11
100
4216.0000
BATE
10:02:11
70
4216.0000
BATE
10:02:11
30
4216.0000
BATE
10:02:11
205
4215.5000
BATE
10:02:32
140
4215.5000
BATE
10:02:32
95
4216.5000
BATE
10:04:21
209
4216.5000
BATE
10:04:21
343
4212.5000
BATE
10:06:04
144
4212.0000
BATE
10:08:33
146
4212.0000
BATE
10:08:35
100
4212.5000
BATE
10:12:34
307
4212.5000
BATE
10:13:02
215
4212.5000
BATE
10:13:02
321
4215.0000
BATE
10:14:40
313
4218.0000
BATE
10:17:36
100
4217.5000
BATE
10:18:11
92
4217.5000
BATE
10:18:19
35
4217.5000
BATE
10:18:25
100
4217.5000
BATE
10:18:25
9
4218.5000
BATE
10:22:25
85
4218.5000
BATE
10:22:25
213
4218.5000
BATE
10:22:25
44
4218.5000
BATE
10:22:25
353
4218.0000
BATE
10:22:41
95
4221.5000
BATE
10:26:17
11
4221.5000
BATE
10:26:17
111
4221.5000
BATE
10:26:17
146
4221.5000
BATE
10:26:17
42
4223.0000
BATE
10:27:08
116
4224.5000
BATE
10:27:56
77
4224.5000
BATE
10:27:56
132
4224.5000
BATE
10:27:56
74
4221.0000
BATE
10:29:46
70
4221.0000
BATE
10:29:46
30
4221.0000
BATE
10:29:46
48
4221.0000
BATE
10:30:17
100
4221.0000
BATE
10:30:17
332
4224.0000
BATE
10:31:50
46
4224.0000
BATE
10:35:08
142
4224.0000
BATE
10:35:08
123
4224.0000
BATE
10:35:08
80
4223.5000
BATE
10:35:17
116
4223.5000
BATE
10:35:17
104
4223.5000
BATE
10:35:17
48
4223.5000
BATE
10:37:04
339
4222.0000
BATE
10:38:28
18
4220.5000
BATE
10:40:01
169
4220.5000
BATE
10:40:01
93
4220.5000
BATE
10:40:23
25
4220.5000
BATE
10:40:23
70
4222.5000
BATE
10:42:18
100
4222.5000
BATE
10:42:18
50
4222.5000
BATE
10:42:18
98
4222.5000
BATE
10:42:18
21
4222.0000
BATE
10:44:19
50
4222.0000
BATE
10:44:19
114
4222.0000
BATE
10:44:19
46
4222.0000
BATE
10:44:19
60
4222.0000
BATE
10:44:19
326
4223.0000
BATE
10:47:27
13
4223.0000
BATE
10:47:27
100
4221.5000
BATE
10:48:50
190
4221.5000
BATE
10:48:50
31
4221.5000
BATE
10:49:06
106
4219.0000
BATE
10:50:42
143
4219.0000
BATE
10:50:42
62
4219.0000
BATE
10:50:48
8
4219.0000
BATE
10:50:48
88
4221.0000
BATE
10:56:02
100
4221.0000
BATE
10:56:02
100
4221.0000
BATE
10:56:02
50
4221.0000
BATE
10:56:02
308
4221.0000
BATE
10:56:02
330
4220.5000
BATE
10:57:07
328
4218.5000
BATE
11:00:29
338
4219.0000
BATE
11:01:51
5
4219.0000
BATE
11:03:47
286
4218.5000
BATE
11:04:09
202
4216.5000
BATE
11:06:04
87
4216.5000
BATE
11:06:04
198
4216.0000
BATE
11:07:49
142
4216.0000
BATE
11:07:49
336
4213.5000
BATE
11:09:47
193
4215.5000
BATE
11:12:45
144
4215.5000
BATE
11:12:45
312
4214.5000
BATE
11:15:48
14
4214.5000
BATE
11:15:48
330
4213.5000
BATE
11:17:50
50
4214.0000
BATE
11:19:17
98
4214.0000
BATE
11:19:17
452
4216.5000
BATE
11:24:45
97
4216.0000
BATE
11:25:15
199
4216.0000
BATE
11:25:15
3
4216.0000
BATE
11:25:15
83
4217.5000
BATE
11:26:58
75
4217.5000
BATE
11:26:58
80
4217.5000
BATE
11:26:58
88
4217.5000
BATE
11:27:18
201
4216.0000
BATE
11:28:47
84
4216.0000
BATE
11:28:47
238
4216.5000
BATE
11:32:02
100
4216.5000
BATE
11:32:02
334
4215.0000
BATE
11:33:50
347
4213.0000
BATE
11:35:45
326
4213.0000
BATE
11:41:02
100
4213.5000
BATE
11:43:10
44
4213.5000
BATE
11:43:10
100
4213.5000
BATE
11:43:10
97
4213.5000
BATE
11:43:10
93
4216.0000
BATE
11:45:16
100
4216.0000
BATE
11:45:16
26
4216.0000
BATE
11:45:16
56
4216.0000
BATE
11:45:16
53
4216.0000
BATE
11:45:16
44
4215.5000
BATE
11:45:34
100
4215.5000
BATE
11:45:34
150
4215.5000
BATE
11:45:34
148
4216.5000
BATE
11:48:02
28
4216.5000
BATE
11:48:20
162
4216.5000
BATE
11:48:20
98
4216.0000
BATE
11:50:20
50
4216.0000
BATE
11:50:20
70
4219.5000
BATE
11:51:31
24
4219.5000
BATE
11:51:31
257
4219.5000
BATE
11:51:39
289
4219.5000
BATE
11:53:41
264
4220.0000
BATE
11:56:39
84
4220.0000
BATE
11:56:39
65
4221.5000
BATE
11:58:30
87
4221.5000
BATE
11:58:32
100
4221.5000
BATE
11:58:32
100
4221.5000
BATE
11:58:32
300
4222.0000
BATE
12:00:01
347
4220.5000
BATE
12:02:00
310
4218.0000
BATE
12:04:05
100
4218.5000
BATE
12:06:34
173
4218.5000
BATE
12:06:42
30
4218.5000
BATE
12:06:42
2
4220.0000
BATE
12:08:05
205
4220.0000
BATE
12:08:05
80
4220.0000
BATE
12:08:08
13
4220.0000
BATE
12:08:08
7
4220.0000
BATE
12:08:08
71
4220.0000
BATE
12:09:44
33
4219.5000
BATE
12:10:46
278
4219.5000
BATE
12:10:46
16
4221.0000
BATE
12:14:00
58
4221.0000
BATE
12:14:00
29
4221.0000
BATE
12:14:00
16
4221.0000
BATE
12:14:00
50
4221.0000
BATE
12:14:00
6
4221.0000
BATE
12:14:00
130
4221.0000
BATE
12:14:00
313
4221.0000
BATE
12:15:18
336
4220.5000
BATE
12:17:50
12
4221.0000
BATE
12:22:29
423
4221.0000
BATE
12:22:29
297
4224.0000
BATE
12:23:46
340
4221.0000
BATE
12:26:18
320
4222.5000
BATE
12:28:37
50
4225.5000
BATE
12:32:14
50
4225.0000
BATE
12:32:14
52
4225.0000
BATE
12:32:14
13
4225.5000
BATE
12:32:14
90
4225.5000
BATE
12:32:14
95
4225.5000
BATE
12:32:14
322
4221.0000
BATE
12:35:11
19
4220.5000
BATE
12:35:56
18
4220.5000
BATE
12:35:56
50
4220.5000
BATE
12:35:56
345
4222.0000
BATE
12:37:02
337
4221.5000
BATE
12:40:18
50
4222.5000
BATE
12:42:04
98
4222.5000
BATE
12:42:04
350
4223.0000
BATE
12:44:18
77
4222.0000
BATE
12:45:50
100
4222.0000
BATE
12:45:51
100
4222.0000
BATE
12:45:51
42
4222.0000
BATE
12:46:02
327
4223.5000
BATE
12:48:46
100
4223.5000
BATE
12:50:50
56
4222.5000
BATE
12:51:52
283
4222.5000
BATE
12:51:52
153
4222.5000
BATE
12:53:52
30
4222.5000
BATE
12:53:52
100
4222.5000
BATE
12:53:52
24
4222.5000
BATE
12:53:52
32
4225.0000
BATE
12:56:18
100
4225.0000
BATE
12:56:18
100
4225.0000
BATE
12:56:18
68
4225.0000
BATE
12:56:18
353
4225.5000
BATE
12:58:04
21
4222.5000
BATE
13:02:13
362
4222.0000
BATE
13:02:24
312
4223.0000
BATE
13:05:19
186
4223.5000
BATE
13:05:49
123
4223.5000
BATE
13:05:49
325
4223.0000
BATE
13:07:32
200
4221.0000
BATE
13:10:22
100
4221.0000
BATE
13:10:22
330
4222.0000
BATE
13:13:31
61
4221.5000
BATE
13:14:27
163
4221.5000
BATE
13:14:56
100
4221.5000
BATE
13:14:56
341
4220.0000
BATE
13:16:49
97
4222.0000
BATE
13:19:26
100
4222.0000
BATE
13:19:26
89
4222.0000
BATE
13:19:26
141
4222.5000
BATE
13:21:37
151
4222.5000
BATE
13:21:37
100
4221.5000
BATE
13:23:29
135
4221.5000
BATE
13:23:29
100
4221.5000
BATE
13:23:33
3
4221.5000
BATE
13:23:33
9
4221.5000
BATE
13:23:59
290
4221.5000
BATE
13:25:19
100
4222.0000
BATE
13:27:45
18
4221.5000
BATE
13:28:43
118
4221.5000
BATE
13:28:43
100
4221.5000
BATE
13:28:43
41
4221.5000
BATE
13:28:43
71
4221.5000
BATE
13:28:43
172
4222.0000
BATE
13:30:08
50
4222.0000
BATE
13:30:08
132
4222.0000
BATE
13:30:09
148
4225.0000
BATE
13:32:43
176
4225.0000
BATE
13:32:51
40
4224.0000
BATE
13:33:40
336
4224.0000
BATE
13:34:02
306
4223.0000
BATE
13:35:41
146
4226.5000
BATE
13:39:42
147
4226.5000
BATE
13:39:42
85
4226.0000
BATE
13:39:47
100
4226.0000
BATE
13:39:47
9
4226.0000
BATE
13:39:47
95
4226.0000
BATE
13:39:47
83
4224.5000
BATE
13:41:44
206
4224.5000
BATE
13:41:50
99
4224.5000
BATE
13:42:43
235
4225.0000
BATE
13:43:53
54
4225.0000
BATE
13:43:53
100
4225.5000
BATE
13:46:22
22
4226.5000
BATE
13:46:55
145
4226.5000
BATE
13:46:55
145
4226.5000
BATE
13:46:55
24
4226.5000
BATE
13:46:55
143
4227.0000
BATE
13:48:03
157
4227.0000
BATE
13:48:03
247
4226.5000
BATE
13:49:51
73
4226.5000
BATE
13:49:51
9
4226.5000
BATE
13:50:25
346
4228.0000
BATE
13:51:46
125
4227.0000
BATE
13:53:06
176
4227.0000
BATE
13:53:10
290
4225.5000
BATE
13:55:31
19
4225.0000
BATE
13:56:39
156
4225.5000
BATE
13:57:05
97
4225.5000
BATE
13:57:05
62
4225.5000
BATE
13:57:05
289
4224.5000
BATE
13:59:05
127
4224.5000
BATE
14:00:14
90
4224.5000
BATE
14:00:23
100
4224.5000
BATE
14:00:23
350
4225.5000
BATE
14:02:20
50
4223.0000
BATE
14:03:41
51
4222.5000
BATE
14:03:56
143
4223.5000
BATE
14:05:05
100
4223.5000
BATE
14:05:05
100
4224.5000
BATE
14:05:20
325
4224.0000
BATE
14:05:28
100
4224.5000
BATE
14:06:45
50
4224.5000
BATE
14:07:39
100
4224.5000
BATE
14:07:39
100
4224.5000
BATE
14:07:39
104
4227.0000
BATE
14:08:49
90
4227.0000
BATE
14:08:49
50
4227.0000
BATE
14:08:49
90
4226.5000
BATE
14:08:49
287
4225.0000
BATE
14:11:01
70
4225.5000
BATE
14:12:20
234
4225.5000
BATE
14:12:20
92
4226.0000
BATE
14:14:58
105
4226.0000
BATE
14:14:59
28
4226.0000
BATE
14:15:14
127
4226.0000
BATE
14:15:18
34
4225.0000
BATE
14:15:43
321
4225.5000
BATE
14:18:02
67
4225.0000
BATE
14:18:52
100
4225.0000
BATE
14:18:52
100
4226.5000
BATE
14:19:27
100
4226.5000
BATE
14:19:27
100
4226.5000
BATE
14:20:13
107
4226.5000
BATE
14:20:13
100
4227.0000
BATE
14:21:23
100
4227.0000
BATE
14:21:31
336
4226.5000
BATE
14:21:38
11
4227.0000
BATE
14:24:44
18
4227.0000
BATE
14:24:44
278
4227.0000
BATE
14:24:44
525
4227.5000
BATE
14:27:10
322
4227.0000
BATE
14:27:38
259
4225.5000
BATE
14:29:59
92
4225.5000
BATE
14:29:59
58
4225.0000
BATE
14:30:00
57
4225.0000
BATE
14:30:00
29
4225.0000
BATE
14:30:00
84
4225.0000
BATE
14:30:00
80
4225.0000
BATE
14:30:00
302
4226.0000
BATE
14:30:51
289
4226.5000
BATE
14:30:51
100
4228.5000
BATE
14:32:37
131
4228.5000
BATE
14:32:37
131
4228.5000
BATE
14:32:37
100
4228.5000
BATE
14:32:38
100
4228.5000
BATE
14:32:38
13
4228.5000
BATE
14:32:38
66
4228.5000
BATE
14:32:38
100
4228.5000
BATE
14:32:38
124
4228.5000
BATE
14:32:39
12
4228.5000
BATE
14:32:39
100
4229.0000
BATE
14:33:17
348
4229.0000
BATE
14:33:27
353
4226.5000
BATE
14:33:58
290
4225.0000
BATE
14:34:43
18
4229.0000
BATE
14:35:17
219
4229.0000
BATE
14:35:17
23
4229.0000
BATE
14:35:17
62
4229.0000
BATE
14:35:17
334
4231.5000
BATE
14:36:26
3
4230.5000
BATE
14:37:09
186
4233.0000
BATE
14:37:20
100
4233.0000
BATE
14:37:20
289
4232.0000
BATE
14:37:31
112
4231.5000
BATE
14:38:16
214
4231.5000
BATE
14:38:16
343
4231.5000
BATE
14:39:45
333
4230.0000
BATE
14:40:40
111
4229.0000
BATE
14:42:00
100
4229.5000
BATE
14:42:02
88
4229.5000
BATE
14:42:03
100
4229.5000
BATE
14:42:03
99
4229.5000
BATE
14:42:03
1
4229.5000
BATE
14:42:03
327
4232.0000
BATE
14:43:34
387
4236.5000
BATE
14:44:56
272
4236.0000
BATE
14:45:03
79
4236.0000
BATE
14:45:03
15
4236.0000
BATE
14:45:32
83
4236.0000
BATE
14:45:32
310
4242.0000
BATE
14:46:58
349
4242.0000
BATE
14:47:04
314
4242.0000
BATE
14:48:02
335
4242.5000
BATE
14:49:29
288
4240.0000
BATE
14:50:08
346
4240.5000
BATE
14:50:40
100
4242.5000
BATE
14:52:27
80
4242.5000
BATE
14:52:27
118
4242.5000
BATE
14:52:27
10
4244.0000
BATE
14:52:56
31
4244.0000
BATE
14:52:56
44
4244.0000
BATE
14:52:56
219
4244.0000
BATE
14:52:56
353
4241.5000
BATE
14:53:50
352
4241.5000
BATE
14:54:55
361
4241.5000
BATE
14:57:04
21
4241.0000
BATE
14:57:06
21
4241.0000
BATE
14:57:06
9
4241.0000
BATE
14:57:06
10
4241.0000
BATE
14:57:06
31
4241.0000
BATE
14:57:06
261
4241.0000
BATE
14:57:06
292
4243.5000
BATE
14:58:40
342
4243.0000
BATE
14:58:50
351
4241.0000
BATE
15:00:00
140
4241.0000
BATE
15:01:52
41
4241.0000
BATE
15:01:52
86
4241.0000
BATE
15:01:52
76
4241.0000
BATE
15:01:52
348
4240.5000
BATE
15:02:05
343
4240.5000
BATE
15:03:09
12
4238.0000
BATE
15:04:02
35
4238.0000
BATE
15:04:02
303
4238.5000
BATE
15:04:39
329
4242.0000
BATE
15:06:17
288
4241.5000
BATE
15:06:35
63
4241.5000
BATE
15:07:53
17
4241.5000
BATE
15:07:53
139
4241.5000
BATE
15:07:53
82
4241.5000
BATE
15:07:53
14
4242.0000
BATE
15:09:02
273
4242.0000
BATE
15:09:02
285
4242.0000
BATE
15:09:02
38
4242.0000
BATE
15:09:02
318
4239.0000
BATE
15:10:12
34
4238.0000
BATE
15:11:31
100
4238.0000
BATE
15:11:31
63
4238.0000
BATE
15:11:31
28
4238.0000
BATE
15:11:31
53
4238.0000
BATE
15:11:31
49
4238.0000
BATE
15:11:31
3
4238.0000
BATE
15:13:05
340
4238.0000
BATE
15:13:06
315
4237.5000
BATE
15:13:08
181
4238.0000
BATE
15:15:09
49
4238.0000
BATE
15:15:09
69
4238.0000
BATE
15:15:09
13
4238.0000
BATE
15:15:35
318
4238.0000
BATE
15:16:13
6
4239.0000
BATE
15:16:40
36
4239.0000
BATE
15:16:40
28
4239.0000
BATE
15:16:40
84
4239.0000
BATE
15:16:40
173
4239.0000
BATE
15:16:40
100
4239.0000
BATE
15:17:54
440
4240.5000
BATE
15:19:15
45
4240.5000
BATE
15:19:15
168
4242.0000
BATE
15:20:09
165
4242.0000
BATE
15:20:09
70
4242.0000
BATE
15:20:34
2
4242.0000
BATE
15:20:34
109
4242.0000
BATE
15:20:34
124
4242.0000
BATE
15:20:34
96
4241.5000
BATE
15:21:13
244
4241.5000
BATE
15:21:46
348
4239.5000
BATE
15:22:13
306
4242.5000
BATE
15:23:34
319
4242.5000
BATE
15:24:20
289
4241.5000
BATE
15:25:59
334
4243.0000
BATE
15:26:39
321
4242.0000
BATE
15:27:28
90
4240.5000
BATE
15:28:43
69
4240.5000
BATE
15:29:03
303
4243.0000
BATE
15:30:04
46
4243.0000
BATE
15:30:04
61
4243.0000
BATE
15:30:04
15
4243.0000
BATE
15:30:04
320
4242.0000
BATE
15:30:15
306
4243.5000
BATE
15:31:32
1
4242.5000
BATE
15:31:48
290
4242.5000
BATE
15:31:48
63
4242.5000
BATE
15:33:00
336
4243.0000
BATE
15:33:27
51
4243.5000
BATE
15:34:19
215
4243.5000
BATE
15:34:27
57
4243.5000
BATE
15:34:27
159
4244.5000
BATE
15:35:13
133
4244.5000
BATE
15:35:13
290
4244.5000
BATE
15:36:00
70
4246.0000
BATE
15:36:45
39
4246.0000
BATE
15:36:45
16
4246.0000
BATE
15:36:45
181
4246.0000
BATE
15:36:52
100
4245.5000
BATE
15:38:21
20
4245.5000
BATE
15:38:24
180
4246.0000
BATE
15:39:12
97
4246.0000
BATE
15:39:12
69
4246.0000
BATE
15:39:12
344
4245.0000
BATE
15:39:22
305
4243.0000
BATE
15:41:02
349
4242.5000
BATE
15:41:28
160
4241.0000
BATE
15:43:03
354
4240.0000
BATE
15:43:35
312
4240.5000
BATE
15:43:35
26
4239.0000
BATE
15:45:55
8
4239.0000
BATE
15:45:55
9
4239.0000
BATE
15:45:55
14
4239.0000
BATE
15:45:55
78
4239.0000
BATE
15:45:55
13
4239.0000
BATE
15:45:55
34
4239.0000
BATE
15:45:55
24
4239.0000
BATE
15:45:55
104
4239.0000
BATE
15:45:55
20
4239.0000
BATE
15:45:55
31
4239.0000
BATE
15:45:55
14
4238.0000
BATE
15:46:36
106
4238.0000
BATE
15:46:36
25
4238.0000
BATE
15:46:36
21
4238.0000
BATE
15:46:36
292
4238.5000
BATE
15:46:36
333
4237.5000
BATE
15:47:47
62
4236.0000
BATE
15:50:00
99
4236.0000
BATE
15:50:03
195
4236.0000
BATE
15:50:24
76
4236.0000
BATE
15:50:26
45
4236.0000
BATE
15:50:26
44
4236.0000
BATE
15:50:26
14
4236.0000
BATE
15:50:26
46
4236.0000
BATE
15:50:26
6
4236.0000
BATE
15:50:26
26
4235.5000
BATE
15:50:53
146
4235.5000
BATE
15:50:53
56
4235.5000
BATE
15:50:53
124
4235.5000
BATE
15:50:53
166
4234.0000
BATE
15:52:25
123
4234.0000
BATE
15:52:25
28
4234.0000
BATE
15:52:27
278
4234.0000
BATE
15:52:27
218
4234.5000
BATE
15:54:03
41
4234.5000
BATE
15:54:03
305
4234.5000
BATE
15:54:03
123
4234.5000
BATE
15:54:10
1
4234.5000
BATE
15:54:13
45
4232.5000
BATE
15:55:29
16
4232.5000
BATE
15:55:29
273
4232.5000
BATE
15:55:33
116
4232.0000
BATE
15:56:05
135
4232.0000
BATE
15:56:05
60
4232.0000
BATE
15:56:12
294
4230.5000
BATE
15:56:47
335
4230.0000
BATE
15:57:35
339
4228.0000
BATE
15:58:35
320
4227.5000
BATE
15:59:39
322
4226.5000
BATE
16:00:22
21
4226.5000
BATE
16:00:23
1
4227.5000
BATE
16:01:19
317
4227.5000
BATE
16:01:19
648
4228.0000
BATE
16:03:42
17
4228.0000
BATE
16:03:42
5
4228.0000
BATE
16:03:42
129
4227.5000
BATE
16:04:00
200
4227.5000
BATE
16:04:46
331
4227.5000
BATE
16:05:45
260
4227.5000
BATE
16:06:50
136
4227.5000
BATE
16:06:50
26
4228.0000
BATE
16:07:35
55
4228.0000
BATE
16:07:35
13
4228.0000
BATE
16:07:35
17
4228.0000
BATE
16:07:35
73
4228.0000
BATE
16:07:35
47
4228.0000
BATE
16:07:35
141
4228.0000
BATE
16:07:38
327
4227.5000
BATE
16:08:06
100
4226.5000
BATE
16:09:22
1
4226.5000
BATE
16:09:22
55
4227.5000
BATE
16:09:34
54
4227.5000
BATE
16:09:36
54
4227.5000
BATE
16:09:36
47
4227.5000
BATE
16:09:36
100
4227.5000
BATE
16:09:36
73
4227.5000
BATE
16:09:36
13
4227.5000
BATE
16:09:36
337
4226.5000
BATE
16:10:07
34
4226.0000
BATE
16:11:06
295
4225.5000
BATE
16:11:23
111
4225.0000
BATE
16:12:23
71
4225.0000
BATE
16:12:23
60
4225.0000
BATE
16:12:23
46
4225.0000
BATE
16:12:23
324
4226.5000
BATE
16:13:16
68
4225.5000
BATE
16:14:03
119
4225.0000
BATE
16:14:25
190
4225.0000
BATE
16:14:25
286
4224.5000
BATE
16:14:30
20
4223.5000
BATE
16:15:52
328
4223.5000
BATE
16:15:52
22
4224.0000
BATE
16:17:12
335
4224.0000
BATE
16:17:12
292
4223.0000
BATE
16:17:24
27
4224.0000
BATE
16:18:16
60
4224.0000
BATE
16:18:17
343
4225.0000
BATE
16:18:35
306
4226.5000
BATE
16:19:13
64
4226.0000
BATE
16:19:47
94
4226.0000
BATE
16:19:53
43
4226.5000
BATE
16:20:11
4
4226.5000
BATE
16:20:12
106
4226.5000
BATE
16:20:49
12
4226.5000
BATE
16:20:49
52
4226.5000
BATE
16:20:49
56
4226.5000
BATE
16:20:49
76
4226.5000
BATE
16:20:49
271
4226.5000
BATE
16:20:49
40
4226.0000
BATE
16:21:15
26
4226.5000
BATE
16:21:59
139
4226.5000
BATE
16:21:59
2
4226.5000
BATE
16:22:00
18
4226.5000
BATE
16:22:00
170
4226.5000
BATE
16:22:08
35
4226.5000
BATE
16:22:08
19
4226.5000
BATE
16:22:08
19
4226.5000
BATE
16:22:08
112
4226.0000
BATE
16:22:15
39
4226.0000
BATE
16:22:15
270
4226.5000
BATE
16:22:52
24
4226.5000
BATE
16:22:52
125
4225.5000
BATE
16:23:18
13
4225.5000
BATE
16:23:21
161
4225.5000
BATE
16:23:45
43
4226.5000
BATE
16:24:16
16
4226.5000
BATE
16:24:16
145
4226.5000
BATE
16:24:17
1
4226.5000
BATE
16:24:21
111
4226.5000
BATE
16:24:24
331
4226.0000
BATE
16:24:33
296
4225.0000
BATE
16:25:07
301
4226.5000
BATE
16:25:45
189
4226.0000
BATE
16:26:03
127
4226.0000
BATE
16:26:03
619
4225.0000
BATE
16:27:06
89
4226.0000
BATE
16:27:24
102
4226.0000
BATE
16:27:25
100
4226.0000
BATE
16:27:25
100
4227.0000
BATE
16:27:35
100
4227.0000
BATE
16:27:35
50
4227.0000
BATE
16:27:35
249
4226.5000
BATE
16:27:59
87
4226.5000
BATE
16:27:59
23
4226.0000
BATE
16:27:59
62
4226.0000
BATE
16:27:59
14
4226.0000
BATE
16:27:59
255
4225.5000
BATE
16:28:30
214
4226.5000
BATE
16:28:50
112
4227.0000
BATE
16:29:04
17
4227.0000
BATE
16:29:04
13
4227.0000
BATE
16:29:04
8
4227.0000
BATE
16:29:05
50
4227.0000
BATE
16:29:05
310
4215.0000
CHIX
08:02:16
355
4216.5000
CHIX
08:02:30
305
4208.5000
CHIX
08:03:32
335
4216.0000
CHIX
08:04:11
162
4216.0000
CHIX
08:04:22
159
4216.0000
CHIX
08:04:31
163
4216.0000
CHIX
08:04:54
154
4216.0000
CHIX
08:04:54
337
4216.5000
CHIX
08:06:05
301
4211.0000
CHIX
08:06:35
131
4214.5000
CHIX
08:07:36
183
4214.5000
CHIX
08:07:36
335
4216.0000
CHIX
08:08:21
306
4214.0000
CHIX
08:08:41
354
4213.0000
CHIX
08:09:57
301
4211.0000
CHIX
08:10:17
145
4211.0000
CHIX
08:11:00
82
4211.5000
CHIX
08:11:23
261
4211.5000
CHIX
08:11:23
182
4209.5000
CHIX
08:12:28
138
4209.5000
CHIX
08:12:36
285
4211.0000
CHIX
08:13:08
1
4211.0000
CHIX
08:13:08
289
4208.5000
CHIX
08:14:17
53
4203.0000
CHIX
08:15:23
2
4203.0000
CHIX
08:15:24
263
4203.0000
CHIX
08:15:24
304
4203.5000
CHIX
08:15:44
7
4203.5000
CHIX
08:15:44
335
4206.5000
CHIX
08:17:04
304
4206.0000
CHIX
08:18:16
209
4201.0000
CHIX
08:18:48
115
4201.0000
CHIX
08:18:48
307
4197.5000
CHIX
08:19:50
137
4202.5000
CHIX
08:21:08
28
4202.5000
CHIX
08:21:09
185
4202.5000
CHIX
08:21:09
295
4205.0000
CHIX
08:22:34
305
4205.0000
CHIX
08:24:11
300
4204.5000
CHIX
08:24:33
155
4204.5000
CHIX
08:25:57
147
4204.5000
CHIX
08:25:57
58
4203.5000
CHIX
08:27:01
74
4203.5000
CHIX
08:27:01
215
4203.5000
CHIX
08:27:01
204
4202.5000
CHIX
08:28:35
129
4202.5000
CHIX
08:28:36
100
4203.0000
CHIX
08:30:20
100
4203.0000
CHIX
08:30:20
93
4203.0000
CHIX
08:30:20
104
4201.5000
CHIX
08:31:23
233
4201.5000
CHIX
08:31:23
356
4202.0000
CHIX
08:33:57
355
4203.5000
CHIX
08:34:37
318
4209.0000
CHIX
08:36:34
298
4209.5000
CHIX
08:38:11
325
4206.0000
CHIX
08:38:57
196
4210.5000
CHIX
08:42:24
34
4210.5000
CHIX
08:42:24
100
4210.5000
CHIX
08:42:24
222
4211.0000
CHIX
08:43:13
85
4211.0000
CHIX
08:43:13
286
4209.5000
CHIX
08:44:23
353
4210.0000
CHIX
08:46:03
319
4210.0000
CHIX
08:48:17
216
4210.5000
CHIX
08:50:04
77
4210.5000
CHIX
08:50:04
74
4210.5000
CHIX
08:51:48
125
4210.5000
CHIX
08:51:48
86
4210.5000
CHIX
08:51:48
22
4209.5000
CHIX
08:53:30
274
4209.5000
CHIX
08:53:30
92
4209.0000
CHIX
08:55:09
120
4209.0000
CHIX
08:55:09
117
4209.0000
CHIX
08:55:09
345
4205.5000
CHIX
08:56:47
341
4204.0000
CHIX
08:58:48
333
4207.5000
CHIX
09:01:00
58
4212.0000
CHIX
09:02:47
160
4212.0000
CHIX
09:02:47
328
4211.5000
CHIX
09:02:57
330
4216.5000
CHIX
09:04:33
88
4215.5000
CHIX
09:06:18
215
4215.5000
CHIX
09:06:18
289
4216.0000
CHIX
09:08:01
100
4213.5000
CHIX
09:09:04
92
4213.5000
CHIX
09:09:05
149
4213.5000
CHIX
09:09:05
339
4211.0000
CHIX
09:10:37
163
4217.5000
CHIX
09:13:18
154
4217.5000
CHIX
09:13:18
100
4215.0000
CHIX
09:15:19
338
4216.5000
CHIX
09:15:44
300
4216.0000
CHIX
09:17:35
134
4213.0000
CHIX
09:19:03
336
4211.0000
CHIX
09:19:50
336
4212.5000
CHIX
09:24:30
347
4214.0000
CHIX
09:24:38
316
4217.0000
CHIX
09:27:44
49
4217.0000
CHIX
09:28:06
281
4217.0000
CHIX
09:28:27
316
4216.0000
CHIX
09:30:08
304
4217.5000
CHIX
09:31:59
42
4214.0000
CHIX
09:33:26
300
4214.0000
CHIX
09:33:26
291
4215.5000
CHIX
09:35:57
279
4216.5000
CHIX
09:37:39
29
4216.5000
CHIX
09:37:39
26
4213.5000
CHIX
09:40:07
55
4213.5000
CHIX
09:40:07
246
4213.5000
CHIX
09:40:07
40
4212.5000
CHIX
09:41:11
100
4212.5000
CHIX
09:41:11
172
4212.5000
CHIX
09:41:11
32
4212.5000
CHIX
09:41:11
100
4211.5000
CHIX
09:45:04
42
4211.5000
CHIX
09:45:04
293
4211.0000
CHIX
09:45:15
23
4212.0000
CHIX
09:46:55
24
4212.0000
CHIX
09:46:57
80
4212.0000
CHIX
09:46:57
110
4212.0000
CHIX
09:46:58
100
4212.0000
CHIX
09:46:58
58
4218.0000
CHIX
09:49:27
100
4218.0000
CHIX
09:49:27
69
4218.0000
CHIX
09:49:30
147
4218.0000
CHIX
09:49:30
133
4218.0000
CHIX
09:49:30
110
4220.0000
CHIX
09:52:07
78
4220.5000
CHIX
09:52:28
219
4220.5000
CHIX
09:52:28
176
4217.5000
CHIX
09:54:03
178
4217.5000
CHIX
09:54:03
139
4217.5000
CHIX
09:57:07
100
4217.5000
CHIX
09:57:07
47
4217.5000
CHIX
09:57:07
80
4215.5000
CHIX
09:59:11
42
4215.5000
CHIX
09:59:24
164
4215.5000
CHIX
09:59:24
19
4215.0000
CHIX
10:00:30
43
4216.0000
CHIX
10:02:25
354
4215.5000
CHIX
10:02:32
236
4216.5000
CHIX
10:03:50
95
4216.5000
CHIX
10:04:21
312
4213.0000
CHIX
10:06:04
100
4211.5000
CHIX
10:08:42
191
4211.5000
CHIX
10:08:42
338
4213.0000
CHIX
10:11:56
224
4215.5000
CHIX
10:14:15
73
4215.5000
CHIX
10:14:15
115
4218.5000
CHIX
10:17:25
102
4218.5000
CHIX
10:17:25
76
4218.5000
CHIX
10:17:25
78
4218.5000
CHIX
10:17:25
5
4218.5000
CHIX
10:17:25
79
4218.0000
CHIX
10:18:11
269
4218.0000
CHIX
10:18:11
36
4219.0000
CHIX
10:22:11
29
4219.0000
CHIX
10:22:11
337
4218.5000
CHIX
10:22:25
72
4217.5000
CHIX
10:24:12
22
4218.0000
CHIX
10:24:43
84
4219.5000
CHIX
10:25:39
203
4221.5000
CHIX
10:26:17
86
4221.5000
CHIX
10:26:17
4
4221.5000
CHIX
10:26:17
89
4223.5000
CHIX
10:27:08
236
4223.5000
CHIX
10:27:08
32
4222.0000
CHIX
10:29:12
300
4222.0000
CHIX
10:29:12
299
4224.5000
CHIX
10:31:39
160
4224.0000
CHIX
10:35:08
158
4224.0000
CHIX
10:35:08
304
4227.0000
CHIX
10:36:51
317
4222.0000
CHIX
10:38:28
309
4222.5000
CHIX
10:42:03
259
4222.0000
CHIX
10:44:19
73
4222.0000
CHIX
10:44:19
25
4222.0000
CHIX
10:46:08
100
4222.0000
CHIX
10:46:08
100
4222.0000
CHIX
10:46:08
50
4222.0000
CHIX
10:46:08
48
4222.0000
CHIX
10:46:08
100
4222.0000
CHIX
10:48:36
316
4220.5000
CHIX
10:49:13
141
4219.0000
CHIX
10:52:52
152
4219.0000
CHIX
10:52:52
178
4220.0000
CHIX
10:57:07
50
4220.0000
CHIX
10:57:07
90
4220.0000
CHIX
10:57:07
223
4220.5000
CHIX
10:57:07
85
4220.5000
CHIX
10:57:07
51
4220.5000
CHIX
10:57:07
215
4218.5000
CHIX
10:59:29
55
4219.0000
CHIX
11:02:14
79
4219.0000
CHIX
11:02:14
31
4219.0000
CHIX
11:02:14
144
4219.0000
CHIX
11:02:14
42
4219.0000
CHIX
11:03:04
136
4218.5000
CHIX
11:03:20
182
4218.5000
CHIX
11:04:09
339
4216.5000
CHIX
11:06:04
330
4214.5000
CHIX
11:09:45
312
4215.5000
CHIX
11:12:45
125
4214.5000
CHIX
11:13:28
163
4214.5000
CHIX
11:13:35
326
4213.5000
CHIX
11:16:20
291
4214.0000
CHIX
11:19:17
110
4216.0000
CHIX
11:21:46
101
4216.0000
CHIX
11:25:15
41
4216.0000
CHIX
11:25:15
100
4216.0000
CHIX
11:25:15
40
4216.0000
CHIX
11:25:15
123
4216.0000
CHIX
11:25:15
9
4216.5000
CHIX
11:26:06
23
4216.5000
CHIX
11:26:06
126
4216.5000
CHIX
11:26:06
126
4216.5000
CHIX
11:26:06
66
4216.5000
CHIX
11:26:06
18
4216.5000
CHIX
11:28:51
112
4217.0000
CHIX
11:29:13
100
4217.0000
CHIX
11:29:13
111
4217.0000
CHIX
11:29:13
286
4216.5000
CHIX
11:32:02
338
4214.0000
CHIX
11:34:17
342
4214.0000
CHIX
11:37:59
306
4213.0000
CHIX
11:41:02
24
4213.5000
CHIX
11:43:10
56
4213.5000
CHIX
11:43:22
6
4213.5000
CHIX
11:43:22
1
4213.5000
CHIX
11:43:22
332
4216.5000
CHIX
11:45:16
28
4216.5000
CHIX
11:45:16
57
4217.0000
CHIX
11:47:35
40
4217.0000
CHIX
11:47:35
100
4217.0000
CHIX
11:47:39
92
4217.0000
CHIX
11:48:01
313
4216.0000
CHIX
11:49:13
29
4216.0000
CHIX
11:49:13
319
4219.5000
CHIX
11:51:39
100
4219.0000
CHIX
11:54:29
7
4219.0000
CHIX
11:54:29
117
4219.0000
CHIX
11:54:29
24
4219.0000
CHIX
11:54:29
2
4219.0000
CHIX
11:54:31
1
4219.0000
CHIX
11:54:31
100
4219.0000
CHIX
11:54:31
215
4219.5000
CHIX
11:56:40
88
4219.5000
CHIX
11:56:40
232
4220.5000
CHIX
11:59:10
76
4220.5000
CHIX
11:59:10
216
4220.0000
CHIX
12:01:20
107
4220.0000
CHIX
12:01:20
325
4218.0000
CHIX
12:03:00
55
4218.5000
CHIX
12:06:42
60
4219.0000
CHIX
12:07:11
115
4219.0000
CHIX
12:07:11
25
4219.0000
CHIX
12:07:16
44
4219.0000
CHIX
12:07:16
100
4219.0000
CHIX
12:07:16
295
4221.0000
CHIX
12:08:50
14
4221.0000
CHIX
12:08:50
43
4218.0000
CHIX
12:11:01
303
4219.0000
CHIX
12:12:38
132
4221.0000
CHIX
12:14:00
23
4221.0000
CHIX
12:14:00
58
4221.0000
CHIX
12:14:00
80
4221.0000
CHIX
12:14:00
200
4221.0000
CHIX
12:16:24
120
4221.0000
CHIX
12:16:24
18
4221.0000
CHIX
12:16:25
41
4221.0000
CHIX
12:21:35
50
4221.0000
CHIX
12:21:35
232
4221.5000
CHIX
12:22:18
58
4221.5000
CHIX
12:22:18
63
4221.5000
CHIX
12:22:18
1
4224.5000
CHIX
12:23:06
100
4223.5000
CHIX
12:23:46
100
4223.5000
CHIX
12:23:46
100
4223.5000
CHIX
12:23:46
100
4220.5000
CHIX
12:26:18
58
4220.5000
CHIX
12:26:18
100
4220.5000
CHIX
12:26:18
293
4223.0000
CHIX
12:30:09
348
4225.5000
CHIX
12:32:14
324
4221.5000
CHIX
12:34:35
322
4221.5000
CHIX
12:38:16
286
4221.0000
CHIX
12:40:18
89
4223.0000
CHIX
12:44:18
200
4223.0000
CHIX
12:44:18
15
4222.5000
CHIX
12:45:53
146
4222.0000
CHIX
12:46:02
83
4222.0000
CHIX
12:47:10
62
4222.0000
CHIX
12:47:10
336
4223.5000
CHIX
12:48:03
76
4223.5000
CHIX
12:50:50
100
4223.5000
CHIX
12:50:51
31
4223.5000
CHIX
12:50:53
100
4223.5000
CHIX
12:50:53
348
4222.0000
CHIX
12:53:41
125
4225.5000
CHIX
12:56:14
125
4225.5000
CHIX
12:56:14
329
4223.5000
CHIX
12:58:32
80
4223.0000
CHIX
13:01:13
247
4223.0000
CHIX
13:01:13
301
4223.5000
CHIX
13:05:19
79
4224.0000
CHIX
13:06:15
125
4224.0000
CHIX
13:06:16
100
4224.0000
CHIX
13:06:16
239
4222.0000
CHIX
13:09:21
94
4222.0000
CHIX
13:09:21
51
4222.0000
CHIX
13:11:01
101
4222.0000
CHIX
13:11:06
170
4222.0000
CHIX
13:11:06
13
4222.0000
CHIX
13:14:06
315
4222.0000
CHIX
13:14:06
305
4220.5000
CHIX
13:16:12
182
4222.0000
CHIX
13:19:26
170
4222.0000
CHIX
13:19:26
338
4222.5000
CHIX
13:21:37
1
4221.5000
CHIX
13:23:59
176
4221.5000
CHIX
13:23:59
91
4221.5000
CHIX
13:23:59
65
4221.5000
CHIX
13:23:59
91
4222.0000
CHIX
13:27:13
80
4222.0000
CHIX
13:27:13
179
4222.0000
CHIX
13:27:13
319
4222.0000
CHIX
13:30:11
22
4224.5000
CHIX
13:31:48
274
4224.5000
CHIX
13:31:50
56
4224.5000
CHIX
13:31:50
26
4224.5000
CHIX
13:33:24
110
4224.5000
CHIX
13:33:24
215
4224.5000
CHIX
13:33:24
353
4223.5000
CHIX
13:35:41
215
4226.5000
CHIX
13:39:05
299
4226.0000
CHIX
13:39:47
24
4225.0000
CHIX
13:42:42
35
4225.0000
CHIX
13:42:42
274
4225.0000
CHIX
13:42:42
328
4225.0000
CHIX
13:43:53
21
4226.5000
CHIX
13:46:55
36
4226.5000
CHIX
13:46:55
145
4226.5000
CHIX
13:46:55
89
4226.5000
CHIX
13:46:55
351
4227.0000
CHIX
13:48:51
7
4226.5000
CHIX
13:50:36
43
4226.5000
CHIX
13:50:51
100
4227.0000
CHIX
13:51:23
288
4228.0000
CHIX
13:51:46
350
4226.0000
CHIX
13:53:20
102
4225.0000
CHIX
13:55:53
206
4225.0000
CHIX
13:55:54
94
4225.0000
CHIX
13:58:28
145
4225.0000
CHIX
13:58:28
95
4225.0000
CHIX
13:58:28
287
4224.5000
CHIX
14:00:23
7
4224.5000
CHIX
14:00:23
345
4225.5000
CHIX
14:02:20
43
4223.5000
CHIX
14:05:05
85
4223.5000
CHIX
14:05:05
45
4224.5000
CHIX
14:05:22
184
4224.5000
CHIX
14:05:22
80
4224.5000
CHIX
14:05:22
296
4224.5000
CHIX
14:06:27
58
4225.0000
CHIX
14:07:50
100
4225.0000
CHIX
14:07:50
16
4225.0000
CHIX
14:07:50
80
4225.0000
CHIX
14:07:50
100
4225.0000
CHIX
14:07:50
186
4226.0000
CHIX
14:10:15
55
4226.0000
CHIX
14:10:15
66
4226.0000
CHIX
14:10:15
235
4225.0000
CHIX
14:11:49
79
4225.0000
CHIX
14:11:49
215
4226.5000
CHIX
14:15:13
90
4226.5000
CHIX
14:15:13
139
4225.5000
CHIX
14:17:09
209
4225.5000
CHIX
14:17:09
318
4225.5000
CHIX
14:18:02
185
4227.0000
CHIX
14:21:01
100
4227.0000
CHIX
14:21:22
284
4226.5000
CHIX
14:21:38
317
4227.0000
CHIX
14:24:44
46
4227.0000
CHIX
14:24:50
16
4227.0000
CHIX
14:24:50
40
4227.5000
CHIX
14:27:10
298
4227.5000
CHIX
14:27:10
292
4227.0000
CHIX
14:27:38
50
4225.0000
CHIX
14:28:29
264
4225.0000
CHIX
14:28:29
67
4225.0000
CHIX
14:30:00
171
4225.0000
CHIX
14:30:00
25
4225.0000
CHIX
14:30:00
66
4225.0000
CHIX
14:30:00
323
4226.0000
CHIX
14:30:37
293
4225.0000
CHIX
14:30:58
100
4228.5000
CHIX
14:32:38
346
4228.0000
CHIX
14:32:39
197
4228.5000
CHIX
14:32:39
10
4228.5000
CHIX
14:32:39
330
4229.0000
CHIX
14:33:27
100
4229.5000
CHIX
14:33:27
318
4227.0000
CHIX
14:33:58
319
4225.5000
CHIX
14:34:42
120
4231.0000
CHIX
14:36:04
215
4231.0000
CHIX
14:36:04
350
4231.0000
CHIX
14:36:36
321
4232.5000
CHIX
14:37:31
250
4232.5000
CHIX
14:38:36
51
4232.0000
CHIX
14:39:33
310
4231.5000
CHIX
14:39:45
299
4230.0000
CHIX
14:40:40
344
4229.0000
CHIX
14:42:06
94
4230.5000
CHIX
14:42:26
94
4230.5000
CHIX
14:42:26
115
4230.5000
CHIX
14:42:26
21
4232.0000
CHIX
14:43:55
146
4232.5000
CHIX
14:43:59
13
4233.5000
CHIX
14:44:15
352
4236.0000
CHIX
14:45:03
49
4237.0000
CHIX
14:45:25
154
4237.0000
CHIX
14:45:25
14
4237.0000
CHIX
14:45:31
58
4237.0000
CHIX
14:45:31
10
4237.0000
CHIX
14:45:31
83
4241.5000
CHIX
14:47:04
169
4241.5000
CHIX
14:47:04
100
4241.5000
CHIX
14:47:04
24
4241.5000
CHIX
14:47:04
334
4241.5000
CHIX
14:47:28
318
4242.5000
CHIX
14:48:59
197
4241.0000
CHIX
14:49:49
297
4241.0000
CHIX
14:50:37
333
4243.0000
CHIX
14:52:18
342
4244.0000
CHIX
14:52:56
309
4241.5000
CHIX
14:53:50
296
4241.0000
CHIX
14:54:55
271
4241.5000
CHIX
14:57:04
54
4241.5000
CHIX
14:57:04
305
4241.0000
CHIX
14:57:06
348
4243.5000
CHIX
14:58:40
304
4241.5000
CHIX
14:59:25
64
4239.5000
CHIX
15:00:29
344
4239.0000
CHIX
15:00:33
348
4240.5000
CHIX
15:02:05
352
4240.0000
CHIX
15:03:11
294
4239.0000
CHIX
15:04:29
330
4242.0000
CHIX
15:06:17
178
4241.0000
CHIX
15:06:36
157
4241.0000
CHIX
15:06:36
322
4241.0000
CHIX
15:07:54
318
4241.5000
CHIX
15:09:27
287
4239.0000
CHIX
15:10:50
49
4238.5000
CHIX
15:11:27
239
4238.5000
CHIX
15:11:27
34
4238.5000
CHIX
15:11:27
321
4238.0000
CHIX
15:13:06
351
4237.0000
CHIX
15:13:53
303
4238.0000
CHIX
15:15:09
14
4239.0000
CHIX
15:16:40
70
4239.0000
CHIX
15:16:40
268
4239.0000
CHIX
15:16:40
343
4238.5000
CHIX
15:17:32
215
4241.0000
CHIX
15:19:37
292
4242.0000
CHIX
15:20:13
215
4241.5000
CHIX
15:21:46
69
4241.5000
CHIX
15:21:46
321
4241.5000
CHIX
15:21:46
1
4241.5000
CHIX
15:22:39
172
4242.5000
CHIX
15:23:53
69
4242.5000
CHIX
15:23:53
100
4242.5000
CHIX
15:23:53
14
4242.5000
CHIX
15:23:53
301
4242.5000
CHIX
15:24:20
349
4241.5000
CHIX
15:25:59
352
4242.5000
CHIX
15:26:39
300
4240.5000
CHIX
15:27:58
323
4240.5000
CHIX
15:28:40
290
4242.5000
CHIX
15:30:15
124
4243.5000
CHIX
15:31:32
53
4243.5000
CHIX
15:31:32
159
4243.5000
CHIX
15:31:32
201
4243.0000
CHIX
15:33:00
133
4243.0000
CHIX
15:33:00
143
4243.0000
CHIX
15:33:13
100
4243.0000
CHIX
15:33:13
62
4243.0000
CHIX
15:33:13
310
4243.5000
CHIX
15:34:26
20
4245.5000
CHIX
15:35:39
60
4245.5000
CHIX
15:35:48
207
4245.5000
CHIX
15:35:48
33
4245.0000
CHIX
15:36:20
319
4246.0000
CHIX
15:36:52
321
4244.0000
CHIX
15:37:48
350
4246.0000
CHIX
15:39:12
330
4244.5000
CHIX
15:39:54
317
4242.5000
CHIX
15:41:28
369
4205.5000
LSE
08:01:55
63
4205.5000
LSE
08:01:55
163
4205.5000
LSE
08:01:55
45
4205.5000
LSE
08:01:55
278
4205.5000
LSE
08:01:55
2341
4205.0000
LSE
08:01:55
76
4205.0000
LSE
08:01:55
1165
4205.0000
LSE
08:01:55
150
4205.0000
LSE
08:01:55
759
4205.0000
LSE
08:01:55
424
4205.0000
LSE
08:01:55
500
4205.0000
LSE
08:01:55
500
4205.0000
LSE
08:01:55
76
4205.0000
LSE
08:01:55
1086
4205.0000
LSE
08:01:55
13
4205.0000
LSE
08:01:55
23
4205.0000
LSE
08:01:55
13
4205.0000
LSE
08:01:55
440
4210.5000
LSE
08:02:00
453
4209.5000
LSE
08:02:01
2
4210.5000
LSE
08:02:01
335
4210.5000
LSE
08:02:01
60
4210.5000
LSE
08:02:01
564
4210.0000
LSE
08:02:01
89
4215.0000
LSE
08:02:12
2
4215.0000
LSE
08:02:12
430
4215.0000
LSE
08:02:12
430
4214.5000
LSE
08:02:12
57
4214.5000
LSE
08:02:12
175
4214.0000
LSE
08:02:12
674
4213.5000
LSE
08:02:12
416
4214.0000
LSE
08:02:12
36
4214.5000
LSE
08:02:16
40
4214.5000
LSE
08:02:16
11
4214.5000
LSE
08:02:16
377
4214.5000
LSE
08:02:20
549
4217.0000
LSE
08:02:26
476
4216.5000
LSE
08:02:26
586
4219.0000
LSE
08:02:28
282
4219.0000
LSE
08:02:30
55
4219.0000
LSE
08:02:30
27
4218.5000
LSE
08:02:30
55
4217.5000
LSE
08:02:30
148
4218.5000
LSE
08:02:30
52
4218.0000
LSE
08:02:30
175
4217.5000
LSE
08:02:30
389
4218.0000
LSE
08:02:30
411
4218.5000
LSE
08:02:30
379
4218.5000
LSE
08:02:30
84
4217.0000
LSE
08:02:38
81
4217.0000
LSE
08:02:39
175
4217.0000
LSE
08:02:39
59
4217.0000
LSE
08:02:39
59
4216.5000
LSE
08:02:39
28
4216.0000
LSE
08:02:39
375
4217.5000
LSE
08:02:39
24
4214.0000
LSE
08:02:42
695
4214.0000
LSE
08:02:42
32
4214.0000
LSE
08:02:42
175
4214.0000
LSE
08:02:42
445
4214.5000
LSE
08:02:42
215
4214.0000
LSE
08:02:54
179
4214.0000
LSE
08:02:54
436
4214.0000
LSE
08:02:54
384
4214.5000
LSE
08:02:54
39
4213.5000
LSE
08:02:58
317
4213.5000
LSE
08:02:58
19
4213.5000
LSE
08:02:58
134
4213.5000
LSE
08:02:58
2
4213.5000
LSE
08:02:58
437
4214.0000
LSE
08:02:58
462
4212.0000
LSE
08:03:01
379
4205.5000
LSE
08:03:08
383
4206.5000
LSE
08:03:15
579
4207.5000
LSE
08:03:32
175
4207.5000
LSE
08:03:32
611
4208.5000
LSE
08:03:32
1181
4215.5000
LSE
08:04:08
379
4216.0000
LSE
08:04:18
391
4216.0000
LSE
08:04:18
678
4216.5000
LSE
08:04:22
319
4216.5000
LSE
08:04:31
77
4216.5000
LSE
08:04:31
698
4216.5000
LSE
08:04:31
385
4217.0000
LSE
08:04:31
472
4217.0000
LSE
08:04:31
420
4213.5000
LSE
08:05:11
424
4213.5000
LSE
08:05:25
424
4211.0000
LSE
08:05:36
385
4211.0000
LSE
08:05:36
96
4216.0000
LSE
08:06:05
51
4216.0000
LSE
08:06:05
256
4216.0000
LSE
08:06:05
369
4214.5000
LSE
08:06:10
403
4212.5000
LSE
08:06:15
280
4211.0000
LSE
08:06:35
33
4211.0000
LSE
08:06:35
62
4211.0000
LSE
08:06:35
109
4214.5000
LSE
08:07:55
82
4216.0000
LSE
08:08:21
590
4216.5000
LSE
08:08:21
508
4215.0000
LSE
08:08:24
648
4215.5000
LSE
08:08:24
218
4214.0000
LSE
08:08:41
184
4214.0000
LSE
08:08:41
414
4214.5000
LSE
08:08:41
372
4212.0000
LSE
08:08:48
37
4212.0000
LSE
08:08:48
117
4213.0000
LSE
08:09:57
329
4213.0000
LSE
08:09:57
182
4211.5000
LSE
08:10:15
419
4211.5000
LSE
08:10:15
451
4210.0000
LSE
08:10:17
535
4211.0000
LSE
08:10:17
88
4211.0000
LSE
08:10:17
11
4212.0000
LSE
08:11:21
113
4212.0000
LSE
08:11:21
396
4211.5000
LSE
08:11:22
175
4212.5000
LSE
08:11:22
447
4212.0000
LSE
08:11:22
14
4212.0000
LSE
08:11:22
312
4212.0000
LSE
08:11:22
439
4209.5000
LSE
08:11:23
75
4211.5000
LSE
08:11:23
207
4211.5000
LSE
08:11:23
261
4211.5000
LSE
08:11:23
9
4211.5000
LSE
08:11:23
94
4211.5000
LSE
08:11:23
184
4211.5000
LSE
08:11:23
133
4211.5000
LSE
08:11:23
511
4209.5000
LSE
08:11:50
305
4209.5000
LSE
08:11:51
43
4209.5000
LSE
08:11:54
396
4209.5000
LSE
08:12:08
193
4209.5000
LSE
08:12:36
253
4209.5000
LSE
08:12:36
417
4210.0000
LSE
08:13:08
598
4210.5000
LSE
08:13:08
47
4211.5000
LSE
08:13:08
175
4211.5000
LSE
08:13:08
387
4211.5000
LSE
08:13:08
334
4212.0000
LSE
08:13:08
97
4212.0000
LSE
08:13:08
382
4212.0000
LSE
08:13:08
368
4212.5000
LSE
08:13:08
31
4212.0000
LSE
08:13:08
305
4212.5000
LSE
08:13:08
532
4210.5000
LSE
08:13:37
430
4209.0000
LSE
08:13:44
280
4209.0000
LSE
08:13:44
76
4209.0000
LSE
08:13:44
160
4209.0000
LSE
08:13:44
386
4208.5000
LSE
08:14:15
384
4208.0000
LSE
08:14:17
413
4208.5000
LSE
08:14:17
94
4206.5000
LSE
08:14:27
328
4206.5000
LSE
08:14:27
439
4205.0000
LSE
08:14:38
118
4202.0000
LSE
08:15:24
118
4202.0000
LSE
08:15:24
187
4202.0000
LSE
08:15:24
425
4203.0000
LSE
08:15:24
357
4202.0000
LSE
08:15:35
471
4204.0000
LSE
08:16:10
77
4204.0000
LSE
08:16:10
622
4204.5000
LSE
08:16:10
414
4204.0000
LSE
08:16:13
31
4203.5000
LSE
08:16:14
14
4203.5000
LSE
08:16:14
103
4203.5000
LSE
08:16:14
55
4203.5000
LSE
08:16:14
2
4203.5000
LSE
08:16:14
162
4203.5000
LSE
08:16:14
16
4203.5000
LSE
08:16:14
31
4203.5000
LSE
08:16:14
14
4203.5000
LSE
08:16:14
260
4206.5000
LSE
08:17:04
435
4206.5000
LSE
08:17:04
387
4205.5000
LSE
08:17:19
371
4206.5000
LSE
08:17:19
20
4206.5000
LSE
08:17:19
449
4206.0000
LSE
08:18:16
227
4203.5000
LSE
08:18:24
167
4203.5000
LSE
08:18:24
180
4201.0000
LSE
08:18:48
216
4201.0000
LSE
08:18:48
412
4199.5000
LSE
08:19:02
175
4198.0000
LSE
08:19:09
200
4198.0000
LSE
08:19:09
58
4198.0000
LSE
08:19:09
423
4198.5000
LSE
08:19:45
21
4198.5000
LSE
08:20:25
40
4198.5000
LSE
08:20:27
272
4198.5000
LSE
08:20:27
40
4198.5000
LSE
08:20:27
409
4200.5000
LSE
08:21:13
389
4201.5000
LSE
08:21:13
125
4205.0000
LSE
08:22:34
306
4205.0000
LSE
08:22:34
98
4205.0000
LSE
08:22:50
246
4205.0000
LSE
08:22:50
78
4205.0000
LSE
08:22:50
306
4205.5000
LSE
08:22:50
121
4205.5000
LSE
08:22:50
381
4204.5000
LSE
08:23:03
36
4205.0000
LSE
08:24:21
93
4205.0000
LSE
08:24:21
423
4204.5000
LSE
08:24:33
122
4204.0000
LSE
08:25:00
122
4204.0000
LSE
08:25:00
181
4204.0000
LSE
08:25:00
403
4204.5000
LSE
08:25:00
39
4204.5000
LSE
08:25:00
277
4204.0000
LSE
08:25:57
23
4204.0000
LSE
08:25:57
450
4204.5000
LSE
08:25:57
416
4203.5000
LSE
08:26:40
363
4203.5000
LSE
08:27:01
100
4206.0000
LSE
08:27:39
281
4206.0000
LSE
08:27:39
416
4206.0000
LSE
08:27:39
41
4206.0000
LSE
08:27:40
131
4205.0000
LSE
08:28:03
287
4205.0000
LSE
08:28:03
137
4203.0000
LSE
08:28:35
306
4203.0000
LSE
08:28:35
433
4201.0000
LSE
08:29:03
408
4201.5000
LSE
08:29:43
348
4203.0000
LSE
08:30:20
17
4203.0000
LSE
08:30:20
364
4202.0000
LSE
08:30:25
421
4200.5000
LSE
08:30:51
12
4201.5000
LSE
08:31:23
383
4201.5000
LSE
08:31:23
18
4201.5000
LSE
08:31:23
424
4201.0000
LSE
08:31:41
368
4199.5000
LSE
08:31:56
14
4198.5000
LSE
08:32:42
67
4202.0000
LSE
08:33:57
66
4202.0000
LSE
08:33:57
306
4202.0000
LSE
08:33:57
559
4202.0000
LSE
08:33:57
119
4207.0000
LSE
08:35:32
84
4207.0000
LSE
08:35:32
115
4207.0000
LSE
08:35:32
175
4207.0000
LSE
08:35:32
377
4207.0000
LSE
08:35:32
528
4207.0000
LSE
08:35:32
425
4209.0000
LSE
08:36:34
334
4209.0000
LSE
08:36:54
100
4209.0000
LSE
08:36:54
206
4209.0000
LSE
08:36:54
230
4209.0000
LSE
08:36:54
513
4209.0000
LSE
08:36:54
443
4208.0000
LSE
08:37:36
118
4209.0000
LSE
08:38:11
310
4209.0000
LSE
08:38:11
449
4208.5000
LSE
08:38:20
380
4206.5000
LSE
08:38:57
312
4205.5000
LSE
08:39:52
106
4205.5000
LSE
08:39:52
402
4206.0000
LSE
08:40:45
308
4210.5000
LSE
08:42:24
79
4210.5000
LSE
08:42:24
397
4211.0000
LSE
08:43:13
32
4211.0000
LSE
08:43:13
83
4211.0000
LSE
08:43:13
67
4211.0000
LSE
08:43:25
259
4211.0000
LSE
08:43:25
170
4211.0000
LSE
08:43:25
112
4210.5000
LSE
08:43:56
286
4210.5000
LSE
08:43:56
84
4209.5000
LSE
08:44:23
299
4209.5000
LSE
08:44:23
56
4209.5000
LSE
08:44:23
446
4209.0000
LSE
08:44:51
21
4210.0000
LSE
08:46:03
385
4210.0000
LSE
08:46:03
396
4209.5000
LSE
08:46:09
100
4209.5000
LSE
08:46:47
10
4209.5000
LSE
08:46:55
300
4209.5000
LSE
08:46:55
444
4209.0000
LSE
08:46:59
155
4209.5000
LSE
08:47:18
210
4209.5000
LSE
08:47:18
365
4209.0000
LSE
08:47:31
443
4209.5000
LSE
08:48:28
145
4210.5000
LSE
08:50:04
231
4210.5000
LSE
08:50:04
295
4210.0000
LSE
08:50:07
121
4210.0000
LSE
08:50:07
405
4210.0000
LSE
08:50:39
427
4210.0000
LSE
08:51:48
292
4210.5000
LSE
08:51:48
74
4210.5000
LSE
08:51:48
315
4210.5000
LSE
08:51:48
65
4210.5000
LSE
08:51:48
453
4209.5000
LSE
08:53:30
536
4208.5000
LSE
08:53:37
38
4210.0000
LSE
08:53:57
175
4210.0000
LSE
08:53:57
174
4210.0000
LSE
08:53:57
377
4209.5000
LSE
08:54:08
368
4209.0000
LSE
08:54:51
442
4209.0000
LSE
08:55:09
446
4208.5000
LSE
08:55:13
400
4208.0000
LSE
08:55:19
45
4207.0000
LSE
08:56:07
175
4207.0000
LSE
08:56:07
210
4207.0000
LSE
08:56:07
448
4207.0000
LSE
08:56:07
351
4205.5000
LSE
08:56:47
75
4205.5000
LSE
08:56:47
440
4204.5000
LSE
08:57:45
258
4203.5000
LSE
08:59:03
141
4203.5000
LSE
08:59:03
187
4205.0000
LSE
09:00:25
321
4205.0000
LSE
09:00:25
260
4211.0000
LSE
09:02:31
40
4211.0000
LSE
09:02:31
260
4211.0000
LSE
09:02:31
41
4211.0000
LSE
09:02:31
393
4211.0000
LSE
09:02:31
113
4211.5000
LSE
09:02:39
55
4211.5000
LSE
09:02:39
84
4211.5000
LSE
09:02:57
126
4211.5000
LSE
09:02:57
74
4211.5000
LSE
09:02:57
518
4212.5000
LSE
09:03:17
58
4212.5000
LSE
09:03:17
514
4213.5000
LSE
09:03:42
127
4213.5000
LSE
09:03:42
800
4216.5000
LSE
09:04:18
70
4215.0000
LSE
09:04:33
58
4215.5000
LSE
09:04:33
50
4215.5000
LSE
09:04:33
150
4215.5000
LSE
09:04:33
402
4216.0000
LSE
09:04:33
446
4216.5000
LSE
09:04:33
6
4216.5000
LSE
09:04:33
84
4215.0000
LSE
09:04:36
46
4215.0000
LSE
09:04:38
66
4215.0000
LSE
09:04:38
50
4215.0000
LSE
09:04:38
50
4215.0000
LSE
09:04:38
175
4215.0000
LSE
09:04:38
50
4215.0000
LSE
09:04:38
267
4215.0000
LSE
09:04:38
111
4215.0000
LSE
09:05:07
280
4215.0000
LSE
09:05:07
86
4215.5000
LSE
09:06:18
305
4215.5000
LSE
09:06:18
50
4214.5000
LSE
09:06:19
175
4214.5000
LSE
09:06:19
414
4215.0000
LSE
09:06:19
422
4214.5000
LSE
09:07:01
54
4216.0000
LSE
09:08:01
175
4216.0000
LSE
09:08:01
220
4216.0000
LSE
09:08:01
402
4216.0000
LSE
09:08:01
449
4216.0000
LSE
09:08:01
183
4214.0000
LSE
09:08:46
249
4214.0000
LSE
09:08:46
243
4213.5000
LSE
09:09:04
130
4213.5000
LSE
09:09:05
34
4213.5000
LSE
09:09:55
231
4213.5000
LSE
09:09:55
187
4213.5000
LSE
09:09:55
445
4213.0000
LSE
09:10:03
450
4212.5000
LSE
09:10:30
84
4211.0000
LSE
09:10:37
37
4211.5000
LSE
09:11:14
66
4211.5000
LSE
09:11:14
220
4211.5000
LSE
09:11:14
50
4211.5000
LSE
09:11:14
307
4211.5000
LSE
09:11:14
122
4211.5000
LSE
09:11:14
175
4211.0000
LSE
09:11:28
175
4211.0000
LSE
09:11:28
63
4211.0000
LSE
09:11:28
212
4217.0000
LSE
09:13:31
213
4217.0000
LSE
09:13:31
777
4217.0000
LSE
09:13:31
465
4217.0000
LSE
09:13:47
447
4216.5000
LSE
09:13:52
436
4216.5000
LSE
09:14:04
404
4216.0000
LSE
09:14:10
460
4216.5000
LSE
09:15:44
16
4216.5000
LSE
09:15:44
406
4216.0000
LSE
09:16:02
1
4216.5000
LSE
09:16:41
719
4216.5000
LSE
09:17:06
208
4216.0000
LSE
09:17:18
465
4216.0000
LSE
09:17:35
14
4215.0000
LSE
09:18:12
67
4215.0000
LSE
09:18:12
280
4215.0000
LSE
09:18:12
50
4215.0000
LSE
09:18:12
50
4215.0000
LSE
09:18:12
476
4215.5000
LSE
09:18:12
14
4215.5000
LSE
09:18:12
412
4214.5000
LSE
09:18:22
407
4214.0000
LSE
09:18:43
51
4213.0000
LSE
09:19:09
368
4213.0000
LSE
09:19:09
373
4212.0000
LSE
09:19:47
246
4210.5000
LSE
09:20:29
161
4210.5000
LSE
09:20:29
424
4210.0000
LSE
09:20:32
411
4210.5000
LSE
09:21:41
184
4210.0000
LSE
09:22:04
239
4210.0000
LSE
09:22:04
84
4211.5000
LSE
09:23:30
290
4211.5000
LSE
09:23:30
410
4212.5000
LSE
09:24:30
66
4212.5000
LSE
09:24:30
65
4213.5000
LSE
09:24:38
280
4213.5000
LSE
09:24:38
84
4213.5000
LSE
09:24:38
523
4213.5000
LSE
09:24:38
37
4213.0000
LSE
09:25:10
386
4216.0000
LSE
09:27:04
127
4216.0000
LSE
09:27:04
242
4216.0000
LSE
09:27:04
33
4216.5000
LSE
09:27:21
553
4217.0000
LSE
09:27:44
447
4217.0000
LSE
09:27:44
25
4217.5000
LSE
09:28:05
175
4217.5000
LSE
09:28:05
230
4217.5000
LSE
09:28:05
45
4216.5000
LSE
09:28:27
50
4216.5000
LSE
09:28:27
175
4216.5000
LSE
09:28:27
280
4216.5000
LSE
09:28:27
593
4217.0000
LSE
09:28:27
444
4216.0000
LSE
09:28:39
106
4216.5000
LSE
09:29:00
280
4216.0000
LSE
09:29:00
434
4216.0000
LSE
09:29:00
502
4216.0000
LSE
09:30:08
509
4217.5000
LSE
09:30:59
207
4217.0000
LSE
09:31:10
415
4217.0000
LSE
09:31:10
404
4218.0000
LSE
09:31:53
408
4217.5000
LSE
09:31:59
10
4216.5000
LSE
09:32:10
175
4216.5000
LSE
09:32:10
250
4216.5000
LSE
09:32:10
452
4217.0000
LSE
09:32:10
453
4216.0000
LSE
09:32:29
43
4214.5000
LSE
09:33:08
412
4215.0000
LSE
09:33:08
418
4214.0000
LSE
09:33:26
438
4212.5000
LSE
09:34:02
16
4213.0000
LSE
09:34:40
34
4213.0000
LSE
09:34:40
175
4215.5000
LSE
09:36:02
37
4215.5000
LSE
09:36:02
418
4215.0000
LSE
09:36:17
381
4215.0000
LSE
09:36:17
7
4215.0000
LSE
09:36:17
298
4215.0000
LSE
09:36:17
50
4215.0000
LSE
09:36:17
175
4215.0000
LSE
09:36:17
673
4215.0000
LSE
09:36:17
421
4216.5000
LSE
09:37:39
99
4216.0000
LSE
09:37:43
100
4216.0000
LSE
09:37:43
2
4216.0000
LSE
09:37:43
117
4216.0000
LSE
09:37:43
121
4216.0000
LSE
09:37:43
453
4215.5000
LSE
09:37:49
446
4215.0000
LSE
09:38:28
38
4213.0000
LSE
09:38:37
199
4213.0000
LSE
09:38:37
138
4213.0000
LSE
09:38:37
212
4213.5000
LSE
09:38:37
185
4213.5000
LSE
09:38:37
379
4213.5000
LSE
09:39:47
23
4213.5000
LSE
09:39:47
363
4213.5000
LSE
09:40:07
161
4213.0000
LSE
09:40:33
130
4213.0000
LSE
09:40:33
140
4213.0000
LSE
09:40:33
376
4213.0000
LSE
09:41:03
74
4212.5000
LSE
09:41:11
14
4212.5000
LSE
09:41:11
28
4212.5000
LSE
09:41:11
2
4212.5000
LSE
09:41:11
290
4212.5000
LSE
09:41:12
450
4212.0000
LSE
09:41:57
392
4212.0000
LSE
09:42:33
398
4211.0000
LSE
09:42:57
50
4211.0000
LSE
09:45:15
50
4211.0000
LSE
09:45:15
50
4211.0000
LSE
09:45:15
186
4211.0000
LSE
09:45:15
50
4211.0000
LSE
09:45:15
67
4211.0000
LSE
09:45:15
419
4211.0000
LSE
09:45:15
34
4210.5000
LSE
09:45:26
175
4210.5000
LSE
09:45:26
50
4210.5000
LSE
09:45:26
50
4210.5000
LSE
09:45:26
66
4210.5000
LSE
09:45:26
827
4212.5000
LSE
09:47:28
280
4212.5000
LSE
09:47:28
121
4212.5000
LSE
09:47:28
50
4214.5000
LSE
09:48:19
240
4214.5000
LSE
09:48:19
95
4214.5000
LSE
09:48:19
848
4214.5000
LSE
09:48:19
290
4214.5000
LSE
09:48:19
382
4217.5000
LSE
09:49:30
1
4217.5000
LSE
09:49:30
84
4218.5000
LSE
09:49:30
50
4218.0000
LSE
09:49:30
290
4218.0000
LSE
09:49:30
175
4218.0000
LSE
09:49:30
50
4218.5000
LSE
09:49:30
50
4218.5000
LSE
09:49:30
305
4218.5000
LSE
09:49:30
50
4218.5000
LSE
09:49:30
175
4218.5000
LSE
09:49:30
138
4218.5000
LSE
09:49:30
200
4218.5000
LSE
09:49:30
74
4218.0000
LSE
09:49:30
586
4218.0000
LSE
09:49:30
331
4218.0000
LSE
09:49:30
586
4219.0000
LSE
09:49:57
290
4218.5000
LSE
09:50:02
58
4218.5000
LSE
09:50:02
685
4219.0000
LSE
09:50:24
500
4220.0000
LSE
09:50:24
86
4218.5000
LSE
09:50:27
377
4218.5000
LSE
09:50:30
381
4218.5000
LSE
09:50:30
624
4218.5000
LSE
09:50:42
293
4217.5000
LSE
09:50:56
182
4217.5000
LSE
09:50:56
45
4217.5000
LSE
09:50:56
500
4218.5000
LSE
09:50:56
175
4220.0000
LSE
09:52:07
50
4220.5000
LSE
09:52:28
703
4220.5000
LSE
09:52:28
72
4220.5000
LSE
09:52:28
33
4220.5000
LSE
09:52:45
2
4220.5000
LSE
09:52:51
331
4220.5000
LSE
09:52:51
32
4221.0000
LSE
09:52:51
500
4221.0000
LSE
09:52:51
800
4221.0000
LSE
09:52:51
410
4220.0000
LSE
09:52:58
288
4220.0000
LSE
09:53:05
61
4220.0000
LSE
09:53:05
311
4220.0000
LSE
09:53:05
382
4220.0000
LSE
09:53:05
58
4220.5000
LSE
09:53:05
305
4220.5000
LSE
09:53:05
474
4219.5000
LSE
09:53:11
46
4219.5000
LSE
09:53:51
399
4219.5000
LSE
09:53:51
408
4219.5000
LSE
09:53:51
584
4219.0000
LSE
09:53:53
410
4218.5000
LSE
09:53:57
188
4217.0000
LSE
09:54:03
177
4217.0000
LSE
09:54:03
35
4217.0000
LSE
09:54:03
425
4218.5000
LSE
09:54:03
407
4217.0000
LSE
09:55:16
419
4217.0000
LSE
09:55:50
405
4217.5000
LSE
09:57:07
21
4217.0000
LSE
09:57:39
397
4217.0000
LSE
09:57:39
418
4216.5000
LSE
09:57:51
267
4216.0000
LSE
09:58:06
136
4216.0000
LSE
09:58:06
3
4215.5000
LSE
09:58:40
361
4215.5000
LSE
09:59:24
449
4215.0000
LSE
09:59:30
206
4215.5000
LSE
10:02:32
2
4215.5000
LSE
10:02:32
175
4215.5000
LSE
10:02:32
43
4215.5000
LSE
10:02:32
50
4215.5000
LSE
10:02:32
305
4215.5000
LSE
10:02:32
50
4215.5000
LSE
10:02:32
376
4215.5000
LSE
10:02:32
380
4215.5000
LSE
10:02:32
449
4216.5000
LSE
10:04:21
423
4216.5000
LSE
10:04:45
47
4216.5000
LSE
10:04:45
430
4216.5000
LSE
10:05:06
449
4216.0000
LSE
10:05:07
373
4213.5000
LSE
10:06:04
136
4212.0000
LSE
10:06:35
265
4212.0000
LSE
10:06:35
2
4212.0000
LSE
10:06:35
409
4211.5000
LSE
10:07:11
397
4210.0000
LSE
10:07:23
3
4211.0000
LSE
10:08:58
414
4211.0000
LSE
10:08:58
366
4210.5000
LSE
10:10:30
188
4213.0000
LSE
10:11:56
216
4213.0000
LSE
10:11:56
432
4213.0000
LSE
10:12:34
174
4212.5000
LSE
10:13:02
50
4212.5000
LSE
10:13:02
50
4212.5000
LSE
10:13:02
50
4212.5000
LSE
10:13:02
50
4212.5000
LSE
10:13:02
49
4212.5000
LSE
10:13:02
382
4212.5000
LSE
10:13:02
395
4212.5000
LSE
10:13:29
440
4215.0000
LSE
10:14:40
420
4215.0000
LSE
10:15:10
375
4214.5000
LSE
10:15:35
879
4218.5000
LSE
10:17:25
30
4218.0000
LSE
10:17:36
35
4218.0000
LSE
10:17:36
58
4218.0000
LSE
10:17:36
50
4218.0000
LSE
10:17:36
240
4218.0000
LSE
10:17:36
50
4218.0000
LSE
10:17:36
398
4218.0000
LSE
10:17:36
32
4218.0000
LSE
10:17:36
318
4218.0000
LSE
10:17:36
300
4218.0000
LSE
10:17:52
89
4218.0000
LSE
10:17:52
410
4218.0000
LSE
10:18:11
100
4217.0000
LSE
10:18:33
50
4217.0000
LSE
10:18:33
24
4217.0000
LSE
10:18:33
162
4217.0000
LSE
10:18:33
50
4217.0000
LSE
10:18:33
413
4217.5000
LSE
10:18:33
131
4216.0000
LSE
10:18:43
175
4216.0000
LSE
10:18:43
58
4216.0000
LSE
10:18:43
50
4216.0000
LSE
10:18:43
123
4215.5000
LSE
10:19:17
243
4215.5000
LSE
10:19:17
326
4216.5000
LSE
10:20:13
191
4216.5000
LSE
10:20:13
93
4216.5000
LSE
10:20:13
23
4216.5000
LSE
10:20:13
547
4217.0000
LSE
10:20:13
47
4219.0000
LSE
10:22:01
175
4219.0000
LSE
10:22:01
50
4218.5000
LSE
10:22:25
450
4218.5000
LSE
10:22:25
314
4218.5000
LSE
10:22:25
26
4218.5000
LSE
10:22:25
40
4217.5000
LSE
10:22:41
144
4217.5000
LSE
10:22:41
260
4218.0000
LSE
10:22:41
245
4218.0000
LSE
10:22:41
20
4218.0000
LSE
10:22:41
132
4218.0000
LSE
10:22:41
479
4218.0000
LSE
10:23:13
518
4218.5000
LSE
10:23:13
16
4218.5000
LSE
10:23:13
389
4217.0000
LSE
10:23:50
430
4217.5000
LSE
10:23:50
406
4218.0000
LSE
10:23:50
490
4219.5000
LSE
10:25:39
409
4223.5000
LSE
10:27:08
634
4224.5000
LSE
10:27:56
12
4224.5000
LSE
10:28:06
50
4224.5000
LSE
10:28:06
58
4224.5000
LSE
10:28:06
175
4224.5000
LSE
10:28:06
129
4224.5000
LSE
10:28:06
427
4224.5000
LSE
10:28:06
372
4224.0000
LSE
10:28:09
447
4223.0000
LSE
10:28:19
111
4221.5000
LSE
10:29:25
328
4221.5000
LSE
10:29:25
449
4221.5000
LSE
10:30:17
370
4222.0000
LSE
10:30:47
293
4223.5000
LSE
10:31:50
83
4223.5000
LSE
10:31:50
82
4223.5000
LSE
10:31:50
416
4224.0000
LSE
10:31:50
413
4224.5000
LSE
10:32:21
48
4224.0000
LSE
10:32:34
375
4224.0000
LSE
10:32:38
61
4223.5000
LSE
10:32:54
7
4223.5000
LSE
10:32:54
349
4223.5000
LSE
10:32:57
377
4224.5000
LSE
10:34:29
19
4224.0000
LSE
10:35:08
441
4224.0000
LSE
10:35:08
436
4223.5000
LSE
10:35:17
77
4226.5000
LSE
10:36:51
87
4226.5000
LSE
10:36:51
154
4226.5000
LSE
10:36:51
50
4226.5000
LSE
10:36:51
58
4226.5000
LSE
10:36:51
60
4227.0000
LSE
10:36:51
280
4227.0000
LSE
10:36:51
50
4227.0000
LSE
10:36:51
50
4227.0000
LSE
10:36:51
333
4227.0000
LSE
10:36:51
161
4227.0000
LSE
10:36:51
110
4224.0000
LSE
10:37:04
115
4224.0000
LSE
10:37:04
173
4224.0000
LSE
10:37:04
87
4222.0000
LSE
10:38:02
50
4222.0000
LSE
10:38:02
175
4222.0000
LSE
10:38:02
6
4222.0000
LSE
10:38:02
50
4222.0000
LSE
10:38:02
50
4222.0000
LSE
10:38:02
387
4222.0000
LSE
10:38:28
92
4221.0000
LSE
10:39:22
305
4221.0000
LSE
10:39:22
449
4220.5000
LSE
10:40:23
413
4222.5000
LSE
10:42:03
342
4222.0000
LSE
10:42:32
209
4222.0000
LSE
10:42:32
18
4221.5000
LSE
10:42:50
388
4221.5000
LSE
10:42:50
18
4221.5000
LSE
10:42:50
83
4221.5000
LSE
10:42:50
335
4221.5000
LSE
10:42:50
196
4222.0000
LSE
10:42:50
183
4222.0000
LSE
10:42:50
187
4222.0000
LSE
10:42:50
222
4222.0000
LSE
10:42:50
20
4222.0000
LSE
10:44:19
50
4222.0000
LSE
10:44:19
175
4222.0000
LSE
10:44:19
50
4222.0000
LSE
10:44:19
50
4222.0000
LSE
10:44:19
50
4222.0000
LSE
10:44:19
365
4222.0000
LSE
10:44:19
436
4221.0000
LSE
10:44:37
3
4222.0000
LSE
10:46:08
50
4222.0000
LSE
10:46:08
50
4222.0000
LSE
10:46:08
50
4222.0000
LSE
10:46:08
50
4222.0000
LSE
10:46:08
50
4222.0000
LSE
10:46:08
175
4222.0000
LSE
10:46:08
12
4222.0000
LSE
10:46:08
365
4222.0000
LSE
10:46:08
420
4223.0000
LSE
10:47:27
25
4223.0000
LSE
10:47:27
438
4223.0000
LSE
10:47:57
275
4222.5000
LSE
10:48:15
172
4222.5000
LSE
10:48:15
191
4222.0000
LSE
10:48:36
166
4221.0000
LSE
10:49:06
210
4221.0000
LSE
10:49:06
365
4221.5000
LSE
10:49:06
366
4220.0000
LSE
10:49:59
42
4219.0000
LSE
10:50:04
50
4219.0000
LSE
10:50:04
175
4219.0000
LSE
10:50:04
50
4219.0000
LSE
10:50:04
124
4219.0000
LSE
10:50:04
10
4219.5000
LSE
10:50:04
360
4219.5000
LSE
10:50:04
388
4220.0000
LSE
10:52:02
432
4219.0000
LSE
10:53:39
438
4218.5000
LSE
11:00:29
365
4219.0000
LSE
11:02:14
260
4217.5000
LSE
11:04:15
169
4217.5000
LSE
11:04:41
327
4216.5000
LSE
11:07:37
41
4216.5000
LSE
11:07:37
415
4214.5000
LSE
11:09:45
38
4215.0000
LSE
11:13:22
401
4215.0000
LSE
11:13:28
73
4214.5000
LSE
11:13:35
330
4214.5000
LSE
11:13:35
383
4213.0000
LSE
11:16:33
28
4216.0000
LSE
11:25:15
163
4216.5000
LSE
11:26:02
90
4216.5000
LSE
11:26:02
182
4216.5000
LSE
11:26:06
243
4218.0000
LSE
11:26:52
184
4218.0000
LSE
11:26:52
349
4217.5000
LSE
11:27:28
85
4217.5000
LSE
11:27:28
415
4217.0000
LSE
11:29:11
452
4216.5000
LSE
11:32:02
382
4215.0000
LSE
11:32:45
419
4214.0000
LSE
11:34:17
428
4213.5000
LSE
11:35:45
135
4213.0000
LSE
11:40:17
250
4213.0000
LSE
11:40:17
431
4213.0000
LSE
11:41:02
12
4213.0000
LSE
11:41:02
444
4213.5000
LSE
11:42:28
64
4216.0000
LSE
11:45:16
26
4216.0000
LSE
11:45:18
24
4216.0000
LSE
11:45:24
26
4216.0000
LSE
11:45:24
24
4216.0000
LSE
11:45:24
100
4216.0000
LSE
11:45:24
153
4216.0000
LSE
11:45:24
183
4217.0000
LSE
11:48:01
50
4217.0000
LSE
11:48:01
175
4217.0000
LSE
11:48:01
383
4217.0000
LSE
11:48:01
384
4219.5000
LSE
11:51:39
367
4220.5000
LSE
11:53:25
175
4219.0000
LSE
11:53:41
50
4219.0000
LSE
11:53:41
50
4219.0000
LSE
11:53:41
446
4220.0000
LSE
11:53:41
391
4219.0000
LSE
11:54:00
426
4220.0000
LSE
11:56:39
256
4219.5000
LSE
11:56:40
110
4219.5000
LSE
11:56:40
417
4219.0000
LSE
11:57:02
425
4221.0000
LSE
11:58:46
447
4222.0000
LSE
12:00:01
435
4221.0000
LSE
12:00:05
94
4219.5000
LSE
12:00:45
412
4220.0000
LSE
12:01:20
428
4218.0000
LSE
12:03:33
102
4219.0000
LSE
12:07:16
274
4219.0000
LSE
12:07:16
424
4221.5000
LSE
12:08:50
46
4221.0000
LSE
12:09:42
383
4221.0000
LSE
12:09:44
409
4219.5000
LSE
12:10:46
308
4221.0000
LSE
12:14:00
55
4221.0000
LSE
12:14:00
502
4221.0000
LSE
12:16:24
49
4221.0000
LSE
12:16:24
28
4221.0000
LSE
12:16:24
129
4220.0000
LSE
12:17:50
270
4220.0000
LSE
12:17:50
50
4220.0000
LSE
12:17:50
50
4220.0000
LSE
12:17:50
569
4220.5000
LSE
12:17:50
143
4218.5000
LSE
12:17:51
442
4219.5000
LSE
12:17:51
294
4218.5000
LSE
12:18:12
430
4219.0000
LSE
12:20:19
23
4219.0000
LSE
12:20:19
156
4219.0000
LSE
12:20:50
219
4219.0000
LSE
12:20:50
400
4221.5000
LSE
12:22:18
363
4224.5000
LSE
12:22:59
103
4223.5000
LSE
12:23:46
382
4223.5000
LSE
12:23:46
412
4224.5000
LSE
12:23:46
390
4224.5000
LSE
12:23:46
414
4223.0000
LSE
12:23:52
439
4223.0000
LSE
12:24:16
81
4223.5000
LSE
12:25:03
18
4223.5000
LSE
12:25:03
121
4223.5000
LSE
12:25:03
198
4223.5000
LSE
12:25:04
440
4222.0000
LSE
12:25:10
496
4222.5000
LSE
12:28:37
89
4222.5000
LSE
12:30:17
305
4222.5000
LSE
12:30:17
443
4222.5000
LSE
12:30:17
3
4225.5000
LSE
12:32:14
50
4225.5000
LSE
12:32:14
304
4225.5000
LSE
12:32:14
83
4225.0000
LSE
12:32:14
228
4225.0000
LSE
12:32:14
91
4225.0000
LSE
12:32:14
41
4225.0000
LSE
12:32:14
50
4225.0000
LSE
12:32:14
436
4225.5000
LSE
12:32:14
390
4223.0000
LSE
12:33:02
382
4221.5000
LSE
12:33:36
175
4220.5000
LSE
12:35:56
388
4222.5000
LSE
12:37:02
40
4221.5000
LSE
12:38:16
385
4221.5000
LSE
12:38:16
439
4221.5000
LSE
12:40:18
422
4223.0000
LSE
12:41:39
375
4223.0000
LSE
12:44:18
393
4222.0000
LSE
12:44:24
100
4222.0000
LSE
12:46:02
382
4222.5000
LSE
12:46:35
453
4223.5000
LSE
12:48:03
315
4223.0000
LSE
12:50:54
91
4223.0000
LSE
12:50:54
50
4222.0000
LSE
12:51:52
50
4222.0000
LSE
12:51:52
175
4222.0000
LSE
12:51:52
37
4222.0000
LSE
12:51:52
136
4222.0000
LSE
12:51:58
385
4222.0000
LSE
12:53:41
399
4223.0000
LSE
12:55:01
66
4223.0000
LSE
12:55:01
100
4223.0000
LSE
12:55:01
262
4223.0000
LSE
12:55:01
113
4225.0000
LSE
12:56:04
100
4225.0000
LSE
12:56:04
498
4224.5000
LSE
12:56:04
83
4224.5000
LSE
12:56:09
437
4225.5000
LSE
12:56:24
304
4226.0000
LSE
12:56:29
304
4226.0000
LSE
12:56:32
405
4226.5000
LSE
12:56:47
605
4226.5000
LSE
12:57:08
377
4226.0000
LSE
12:57:18
518
4225.5000
LSE
12:57:21
584
4226.5000
LSE
12:57:53
373
4225.5000
LSE
12:58:04
138
4225.0000
LSE
12:58:05
448
4224.5000
LSE
12:58:08
277
4225.0000
LSE
12:58:08
416
4223.5000
LSE
12:58:47
417
4223.0000
LSE
13:01:00
83
4222.0000
LSE
13:02:11
156
4222.0000
LSE
13:02:24
270
4222.0000
LSE
13:02:24
305
4222.0000
LSE
13:02:24
423
4223.0000
LSE
13:05:19
392
4223.5000
LSE
13:07:00
387
4222.5000
LSE
13:09:21
365
4221.5000
LSE
13:10:15
374
4222.0000
LSE
13:11:06
411
4222.0000
LSE
13:13:31
383
4221.0000
LSE
13:14:59
413
4222.0000
LSE
13:19:26
1
4222.0000
LSE
13:19:26
437
4222.5000
LSE
13:21:37
411
4222.5000
LSE
13:25:02
412
4222.0000
LSE
13:27:03
388
4221.5000
LSE
13:29:58
397
4221.5000
LSE
13:30:16
405
4222.5000
LSE
13:31:29
437
4224.5000
LSE
13:32:01
409
4225.0000
LSE
13:32:51
391
4224.5000
LSE
13:33:24
286
4223.5000
LSE
13:34:03
90
4223.5000
LSE
13:34:25
409
4222.0000
LSE
13:35:08
402
4223.0000
LSE
13:35:41
250
4225.0000
LSE
13:37:28
176
4225.0000
LSE
13:37:28
379
4226.0000
LSE
13:39:47
418
4225.5000
LSE
13:39:50
431
4224.5000
LSE
13:41:50
367
4225.0000
LSE
13:43:53
437
4225.0000
LSE
13:44:17
411
4226.0000
LSE
13:46:55
440
4227.0000
LSE
13:48:51
35
4226.5000
LSE
13:50:37
100
4226.5000
LSE
13:50:37
135
4226.5000
LSE
13:50:37
428
4227.5000
LSE
13:51:46
400
4227.5000
LSE
13:52:22
379
4227.5000
LSE
13:53:00
440
4228.0000
LSE
13:53:00
406
4227.0000
LSE
13:53:10
388
4226.0000
LSE
13:53:20
369
4226.0000
LSE
13:54:52
390
4226.0000
LSE
13:55:31
416
4225.5000
LSE
13:57:05
443
4225.0000
LSE
13:58:28
160
4224.5000
LSE
13:59:05
175
4224.5000
LSE
13:59:05
50
4224.5000
LSE
13:59:05
446
4225.0000
LSE
14:02:20
368
4225.5000
LSE
14:02:20
441
4224.5000
LSE
14:05:20
388
4224.0000
LSE
14:05:28
402
4224.5000
LSE
14:07:20
411
4226.0000
LSE
14:08:49
59
4226.0000
LSE
14:09:04
391
4226.0000
LSE
14:09:04
25
4225.5000
LSE
14:10:51
122
4225.5000
LSE
14:10:57
189
4225.5000
LSE
14:10:57
34
4225.5000
LSE
14:11:01
448
4225.5000
LSE
14:12:20
377
4224.5000
LSE
14:13:48
413
4226.0000
LSE
14:15:18
444
4225.5000
LSE
14:18:02
424
4226.5000
LSE
14:21:38
429
4226.5000
LSE
14:22:19
67
4227.0000
LSE
14:24:44
348
4227.0000
LSE
14:24:44
399
4227.0000
LSE
14:24:44
231
4227.5000
LSE
14:27:10
175
4227.5000
LSE
14:27:10
443
4227.5000
LSE
14:27:10
396
4227.0000
LSE
14:27:38
102
4225.0000
LSE
14:28:35
175
4225.0000
LSE
14:29:10
271
4225.0000
LSE
14:29:10
50
4225.5000
LSE
14:30:00
54
4225.0000
LSE
14:30:00
175
4225.5000
LSE
14:30:00
50
4225.5000
LSE
14:30:00
50
4225.5000
LSE
14:30:00
4
4225.5000
LSE
14:30:00
67
4225.5000
LSE
14:30:00
89
4225.5000
LSE
14:30:00
319
4225.5000
LSE
14:30:00
324
4226.5000
LSE
14:30:51
100
4226.5000
LSE
14:30:51
10
4226.5000
LSE
14:30:51
420
4225.5000
LSE
14:30:58
381
4228.0000
LSE
14:32:39
100
4227.5000
LSE
14:32:46
100
4227.5000
LSE
14:32:46
22
4227.5000
LSE
14:32:46
21
4227.5000
LSE
14:32:48
407
4227.5000
LSE
14:32:52
196
4227.5000
LSE
14:32:52
8
4228.5000
LSE
14:33:27
388
4229.0000
LSE
14:33:27
400
4228.5000
LSE
14:33:30
449
4227.5000
LSE
14:33:39
207
4226.5000
LSE
14:34:00
163
4226.5000
LSE
14:34:00
443
4225.5000
LSE
14:34:34
286
4229.0000
LSE
14:35:36
107
4229.0000
LSE
14:35:36
50
4231.5000
LSE
14:36:26
304
4231.5000
LSE
14:36:26
90
4231.5000
LSE
14:36:26
371
4231.5000
LSE
14:36:26
441
4231.0000
LSE
14:36:36
449
4232.5000
LSE
14:37:31
415
4232.5000
LSE
14:38:05
414
4232.5000
LSE
14:38:14
348
4232.0000
LSE
14:38:16
40
4232.0000
LSE
14:38:16
435
4231.5000
LSE
14:38:42
372
4231.5000
LSE
14:39:45
445
4230.0000
LSE
14:40:10
410
4229.0000
LSE
14:42:06
175
4232.5000
LSE
14:43:16
100
4231.5000
LSE
14:43:34
184
4231.5000
LSE
14:43:34
84
4231.5000
LSE
14:43:34
453
4232.0000
LSE
14:43:34
435
4236.0000
LSE
14:45:03
431
4236.5000
LSE
14:45:31
233
4241.5000
LSE
14:46:45
210
4241.5000
LSE
14:46:45
380
4241.5000
LSE
14:47:04
444
4242.5000
LSE
14:47:20
397
4241.5000
LSE
14:47:28
397
4242.0000
LSE
14:47:28
92
4241.5000
LSE
14:48:02
109
4241.5000
LSE
14:48:04
208
4241.5000
LSE
14:48:04
198
4242.5000
LSE
14:48:59
129
4242.5000
LSE
14:48:59
74
4242.5000
LSE
14:48:59
16
4242.5000
LSE
14:48:59
23
4242.0000
LSE
14:49:49
368
4242.0000
LSE
14:49:49
64
4241.0000
LSE
14:50:29
287
4241.0000
LSE
14:50:37
100
4241.0000
LSE
14:50:37
22
4238.5000
LSE
14:51:10
401
4242.5000
LSE
14:52:27
303
4244.0000
LSE
14:52:56
50
4244.0000
LSE
14:52:56
50
4244.0000
LSE
14:52:56
11
4244.0000
LSE
14:52:56
405
4243.0000
LSE
14:53:00
443
4241.5000
LSE
14:53:50
370
4242.0000
LSE
14:53:50
395
4241.5000
LSE
14:54:55
436
4239.0000
LSE
14:55:16
447
4241.0000
LSE
14:57:06
392
4243.5000
LSE
14:58:40
437
4243.0000
LSE
14:58:50
11
4243.0000
LSE
14:58:50
34
4240.0000
LSE
14:59:30
114
4241.0000
LSE
15:00:00
324
4241.0000
LSE
15:00:00
362
4238.0000
LSE
15:00:40
12
4238.0000
LSE
15:00:40
137
4240.5000
LSE
15:02:00
307
4240.5000
LSE
15:02:05
261
4240.0000
LSE
15:02:06
52
4240.0000
LSE
15:02:06
2
4240.0000
LSE
15:02:06
92
4240.0000
LSE
15:02:06
443
4240.0000
LSE
15:02:43
17
4238.0000
LSE
15:03:52
271
4238.0000
LSE
15:04:02
103
4238.0000
LSE
15:04:02
54
4238.0000
LSE
15:04:02
171
4238.0000
LSE
15:04:49
245
4238.0000
LSE
15:04:49
82
4241.5000
LSE
15:06:17
191
4241.5000
LSE
15:06:35
100
4241.5000
LSE
15:06:35
428
4241.0000
LSE
15:06:36
390
4241.0000
LSE
15:07:54
320
4241.5000
LSE
15:07:54
100
4241.5000
LSE
15:07:54
72
4241.5000
LSE
15:09:27
250
4241.5000
LSE
15:09:27
49
4241.5000
LSE
15:09:27
376
4241.5000
LSE
15:09:27
453
4239.0000
LSE
15:10:12
90
4238.5000
LSE
15:10:50
66
4238.5000
LSE
15:10:50
175
4238.5000
LSE
15:10:50
50
4238.5000
LSE
15:10:50
421
4238.0000
LSE
15:11:31
440
4238.0000
LSE
15:13:06
215
4237.5000
LSE
15:13:43
186
4237.5000
LSE
15:13:43
67
4238.5000
LSE
15:14:59
50
4238.5000
LSE
15:14:59
50
4238.5000
LSE
15:14:59
50
4238.5000
LSE
15:14:59
151
4238.5000
LSE
15:14:59
373
4238.0000
LSE
15:15:09
381
4238.0000
LSE
15:16:13
296
4239.0000
LSE
15:16:40
82
4239.0000
LSE
15:16:40
379
4239.0000
LSE
15:17:17
440
4238.5000
LSE
15:17:32
175
4242.0000
LSE
15:20:09
200
4242.0000
LSE
15:20:14
58
4242.0000
LSE
15:20:14
175
4242.0000
LSE
15:20:14
137
4242.0000
LSE
15:20:31
30
4242.0000
LSE
15:20:31
286
4242.0000
LSE
15:20:31
189
4241.5000
LSE
15:21:46
127
4241.5000
LSE
15:21:46
547
4241.5000
LSE
15:21:46
104
4241.5000
LSE
15:21:55
319
4241.5000
LSE
15:21:55
433
4241.0000
LSE
15:22:04
441
4240.5000
LSE
15:22:07
147
4242.5000
LSE
15:23:34
239
4242.5000
LSE
15:23:34
382
4242.5000
LSE
15:23:53
438
4242.5000
LSE
15:24:20
424
4241.5000
LSE
15:25:15
370
4241.5000
LSE
15:25:59
433
4242.5000
LSE
15:26:39
304
4243.0000
LSE
15:26:39
98
4243.0000
LSE
15:26:39
447
4241.5000
LSE
15:27:30
438
4240.5000
LSE
15:28:40
175
4243.0000
LSE
15:29:55
175
4243.0000
LSE
15:29:55
52
4243.0000
LSE
15:29:55
406
4242.5000
LSE
15:30:15
437
4242.5000
LSE
15:30:32
441
4242.0000
LSE
15:30:36
441
4243.5000
LSE
15:31:32
1
4243.0000
LSE
15:32:20
371
4243.0000
LSE
15:32:31
4
4243.0000
LSE
15:32:31
141
4243.0000
LSE
15:33:00
303
4243.0000
LSE
15:33:00
413
4243.0000
LSE
15:33:00
418
4243.0000
LSE
15:34:09
217
4245.5000
LSE
15:35:44
431
4245.0000
LSE
15:35:48
379
4245.5000
LSE
15:35:48
200
4245.5000
LSE
15:35:48
416
4245.0000
LSE
15:37:02
407
4245.5000
LSE
15:37:02
22
4244.5000
LSE
15:37:47
351
4244.5000
LSE
15:37:47
428
4244.0000
LSE
15:37:48
304
4246.0000
LSE
15:39:12
102
4246.0000
LSE
15:39:12
46
4246.0000
LSE
15:39:12
16
4245.5000
LSE
15:39:21
154
4245.5000
LSE
15:39:21
83
4245.5000
LSE
15:39:21
168
4245.5000
LSE
15:39:21
438
4244.5000
LSE
15:39:54
423
4242.5000
LSE
15:41:28
410
4241.5000
LSE
15:41:42
421
4240.0000
LSE
15:41:57
122
4240.0000
LSE
15:43:35
288
4240.0000
LSE
15:43:35
374
4240.5000
LSE
15:43:35
307
4239.5000
LSE
15:43:59
100
4239.5000
LSE
15:43:59
2
4239.5000
LSE
15:43:59
433
4239.0000
LSE
15:45:55
52
4239.0000
LSE
15:45:55
186
4239.0000
LSE
15:45:55
364
4239.0000
LSE
15:45:55
416
4238.5000
LSE
15:46:07
417
4238.5000
LSE
15:46:36
433
4237.0000
LSE
15:47:47
413
4237.5000
LSE
15:47:47
397
4234.5000
LSE
15:48:16
166
4236.0000
LSE
15:50:24
17
4236.0000
LSE
15:50:24
2
4236.0000
LSE
15:50:24
260
4236.0000
LSE
15:50:24
261
4236.0000
LSE
15:50:24
376
4236.0000
LSE
15:50:24
172
4235.5000
LSE
15:50:53
194
4235.5000
LSE
15:50:53
2
4235.5000
LSE
15:50:53
300
4235.0000
LSE
15:51:39
2
4235.0000
LSE
15:51:39
394
4235.0000
LSE
15:51:39
2
4235.0000
LSE
15:53:32
130
4235.0000
LSE
15:53:33
435
4235.0000
LSE
15:53:33
28
4235.0000
LSE
15:53:33
153
4234.5000
LSE
15:54:03
316
4234.5000
LSE
15:54:03
441
4234.0000
LSE
15:54:18
449
4233.5000
LSE
15:54:54
400
4233.0000
LSE
15:55:20
114
4232.5000
LSE
15:55:33
97
4232.5000
LSE
15:55:33
227
4232.5000
LSE
15:55:33
399
4232.0000
LSE
15:56:12
412
4230.5000
LSE
15:56:47
4
4230.0000
LSE
15:57:18
420
4230.0000
LSE
15:57:18
396
4229.5000
LSE
15:57:48
314
4228.0000
LSE
15:58:35
100
4228.0000
LSE
15:58:35
2
4228.0000
LSE
15:58:35
411
4227.5000
LSE
15:59:39
50
4226.5000
LSE
15:59:40
301
4226.5000
LSE
15:59:40
67
4226.5000
LSE
15:59:40
418
4226.5000
LSE
16:00:23
17
4226.5000
LSE
16:00:23
369
4227.0000
LSE
16:01:19
428
4227.5000
LSE
16:01:19
107
4226.5000
LSE
16:01:40
344
4226.5000
LSE
16:01:44
389
4227.0000
LSE
16:02:16
384
4228.0000
LSE
16:03:42
5
4227.5000
LSE
16:04:17
339
4227.5000
LSE
16:04:17
455
4227.0000
LSE
16:04:46
301
4227.5000
LSE
16:04:46
71
4227.5000
LSE
16:04:46
115
4227.5000
LSE
16:04:46
254
4226.5000
LSE
16:04:56
111
4226.5000
LSE
16:04:56
387
4227.5000
LSE
16:05:45
36
4228.0000
LSE
16:07:37
409
4228.0000
LSE
16:07:38
429
4228.0000
LSE
16:07:38
477
4227.5000
LSE
16:07:41
70
4227.0000
LSE
16:08:06
24
4227.0000
LSE
16:08:06
340
4227.0000
LSE
16:08:06
389
4227.5000
LSE
16:08:06
431
4227.0000
LSE
16:09:58
306
4226.5000
LSE
16:10:07
168
4226.5000
LSE
16:10:07
260
4226.0000
LSE
16:10:41
150
4226.0000
LSE
16:10:41
2
4226.5000
LSE
16:10:41
315
4226.0000
LSE
16:10:41
72
4226.0000
LSE
16:10:41
427
4225.5000
LSE
16:11:23
73
4225.0000
LSE
16:12:17
368
4225.0000
LSE
16:12:17
442
4226.0000
LSE
16:13:19
416
4226.0000
LSE
16:13:19
104
4225.5000
LSE
16:14:02
280
4225.5000
LSE
16:14:02
55
4225.5000
LSE
16:14:02
79
4225.0000
LSE
16:14:18
32
4225.0000
LSE
16:14:18
300
4225.0000
LSE
16:14:25
395
4224.0000
LSE
16:15:00
393
4223.5000
LSE
16:15:14
265
4223.0000
LSE
16:15:29
145
4223.0000
LSE
16:15:32
487
4224.0000
LSE
16:17:12
551
4223.5000
LSE
16:17:16
452
4223.0000
LSE
16:17:24
64
4225.0000
LSE
16:18:32
175
4225.0000
LSE
16:18:32
52
4225.0000
LSE
16:18:32
33
4226.5000
LSE
16:19:10
175
4226.5000
LSE
16:19:11
50
4226.5000
LSE
16:19:19
50
4226.5000
LSE
16:19:19
67
4226.5000
LSE
16:19:19
50
4226.5000
LSE
16:19:19
175
4226.5000
LSE
16:19:19
50
4226.5000
LSE
16:19:19
50
4226.5000
LSE
16:19:19
3
4226.5000
LSE
16:19:19
9
4226.5000
LSE
16:19:19
411
4226.5000
LSE
16:19:26
598
4226.0000
LSE
16:19:47
364
4226.5000
LSE
16:20:49
97
4226.5000
LSE
16:21:07
52
4226.5000
LSE
16:21:07
2
4226.5000
LSE
16:21:25
50
4226.5000
LSE
16:21:27
175
4226.5000
LSE
16:21:27
419
4226.5000
LSE
16:21:37
1
4226.5000
LSE
16:21:37
88
4226.0000
LSE
16:22:08
67
4226.0000
LSE
16:22:09
10
4226.0000
LSE
16:22:09
191
4226.0000
LSE
16:22:11
8
4226.0000
LSE
16:22:11
21
4226.0000
LSE
16:22:12
193
4226.0000
LSE
16:22:15
204
4226.0000
LSE
16:22:15
13
4226.0000
LSE
16:22:15
2
4226.0000
LSE
16:22:15
41
4226.5000
LSE
16:22:56
92
4226.5000
LSE
16:22:57
9
4226.5000
LSE
16:22:58
175
4226.5000
LSE
16:23:09
58
4226.5000
LSE
16:23:09
374
4226.0000
LSE
16:23:13
404
4226.0000
LSE
16:23:13
393
4225.5000
LSE
16:23:17
363
4225.5000
LSE
16:23:45
441
4226.0000
LSE
16:24:33
371
4225.5000
LSE
16:25:02
45
4225.0000
LSE
16:25:07
355
4225.0000
LSE
16:25:07
430
4226.5000
LSE
16:25:45
457
4226.0000
LSE
16:25:50
373
4225.5000
LSE
16:26:08
439
4225.0000
LSE
16:26:16
91
4225.5000
LSE
16:26:56
448
4225.5000
LSE
16:27:03
79
4225.5000
LSE
16:27:03
193
4225.5000
LSE
16:27:03
404
4225.0000
LSE
16:27:05
296
4226.0000
LSE
16:27:25
459
4226.5000
LSE
16:27:27
212
4227.0000
LSE
16:27:35
175
4227.0000
LSE
16:27:35
51
4227.0000
LSE
16:27:56
87
4227.0000
LSE
16:27:56
175
4227.0000
LSE
16:27:56
342
4227.0000
LSE
16:27:56
546
4225.0000
LSE
16:28:24
47
4225.0000
LSE
16:28:29
76
4225.5000
LSE
16:28:32
3
4226.5000
LSE
16:28:41
79
4226.5000
LSE
16:28:41
175
4226.5000
LSE
16:28:41
374
4226.5000
LSE
16:28:50
425
4227.0000
LSE
16:29:04
312
4216.0000
Turquoise
08:02:32
19
4215.5000
Turquoise
08:04:53
395
4215.5000
Turquoise
08:04:53
300
4214.5000
Turquoise
08:06:10
359
4214.5000
Turquoise
08:07:55
182
4216.0000
Turquoise
08:08:21
153
4216.0000
Turquoise
08:08:21
307
4211.5000
Turquoise
08:10:15
317
4209.5000
Turquoise
08:11:50
332
4210.5000
Turquoise
08:13:08
127
4202.5000
Turquoise
08:15:24
46
4202.5000
Turquoise
08:15:24
127
4202.5000
Turquoise
08:15:24
28
4202.5000
Turquoise
08:15:24
22
4205.0000
Turquoise
08:17:22
262
4205.0000
Turquoise
08:17:22
10
4205.0000
Turquoise
08:17:22
326
4199.5000
Turquoise
08:19:02
318
4199.0000
Turquoise
08:21:27
353
4204.5000
Turquoise
08:24:33
332
4203.5000
Turquoise
08:27:01
100
4202.0000
Turquoise
08:29:43
341
4201.5000
Turquoise
08:29:43
326
4207.0000
Turquoise
08:35:32
331
4209.0000
Turquoise
08:36:34
298
4205.5000
Turquoise
08:39:52
127
4211.0000
Turquoise
08:43:24
100
4211.0000
Turquoise
08:43:24
100
4211.0000
Turquoise
08:43:25
351
4209.5000
Turquoise
08:46:09
317
4210.0000
Turquoise
08:50:39
337
4209.5000
Turquoise
08:54:08
151
4204.0000
Turquoise
08:58:27
182
4204.0000
Turquoise
08:58:27
343
4211.5000
Turquoise
09:02:57
300
4216.0000
Turquoise
09:04:33
336
4216.0000
Turquoise
09:08:01
77
4211.5000
Turquoise
09:10:37
98
4211.5000
Turquoise
09:10:37
50
4211.5000
Turquoise
09:10:37
299
4217.0000
Turquoise
09:13:47
296
4215.5000
Turquoise
09:18:12
284
4210.0000
Turquoise
09:22:04
308
4212.5000
Turquoise
09:24:30
312
4217.0000
Turquoise
09:28:27
284
4217.5000
Turquoise
09:31:59
102
4216.0000
Turquoise
09:37:41
106
4216.0000
Turquoise
09:37:43
100
4216.0000
Turquoise
09:37:43
207
4214.5000
Turquoise
09:38:37
104
4214.5000
Turquoise
09:38:37
329
4211.5000
Turquoise
09:41:57
108
4212.5000
Turquoise
09:47:28
107
4212.5000
Turquoise
09:47:28
107
4212.5000
Turquoise
09:47:28
350
4219.0000
Turquoise
09:50:24
268
4216.5000
Turquoise
09:55:16
76
4216.5000
Turquoise
09:55:16
314
4215.5000
Turquoise
10:02:32
315
4216.5000
Turquoise
10:04:21
31
4210.5000
Turquoise
10:09:48
290
4210.5000
Turquoise
10:09:48
124
4215.0000
Turquoise
10:14:40
161
4215.0000
Turquoise
10:14:40
320
4217.5000
Turquoise
10:18:33
56
4218.0000
Turquoise
10:23:13
48
4218.0000
Turquoise
10:23:13
215
4218.0000
Turquoise
10:23:13
314
4224.5000
Turquoise
10:27:56
338
4224.0000
Turquoise
10:31:50
212
4225.5000
Turquoise
10:36:53
99
4225.5000
Turquoise
10:36:53
291
4222.5000
Turquoise
10:42:03
314
4222.5000
Turquoise
10:48:15
344
4220.5000
Turquoise
10:52:01
96
4220.5000
Turquoise
10:57:07
234
4220.5000
Turquoise
10:57:07
318
4219.0000
Turquoise
11:01:51
319
4216.5000
Turquoise
11:06:55
67
4215.0000
Turquoise
11:13:28
267
4215.0000
Turquoise
11:13:28
302
4213.5000
Turquoise
11:17:50
114
4216.0000
Turquoise
11:25:15
12
4216.0000
Turquoise
11:25:15
126
4216.5000
Turquoise
11:26:06
94
4216.5000
Turquoise
11:26:06
109
4216.5000
Turquoise
11:28:33
106
4216.5000
Turquoise
11:32:02
149
4216.5000
Turquoise
11:32:02
82
4216.5000
Turquoise
11:32:02
330
4213.0000
Turquoise
11:35:45
1
4213.0000
Turquoise
11:41:20
192
4216.0000
Turquoise
11:45:24
109
4216.0000
Turquoise
11:45:24
28
4216.0000
Turquoise
11:45:24
325
4216.5000
Turquoise
11:48:20
29
4220.0000
Turquoise
11:53:25
286
4220.0000
Turquoise
11:53:41
169
4219.5000
Turquoise
11:56:40
168
4219.5000
Turquoise
11:56:40
298
4220.5000
Turquoise
12:02:00
107
4218.5000
Turquoise
12:07:17
1
4221.5000
Turquoise
12:08:50
285
4221.5000
Turquoise
12:08:50
129
4220.5000
Turquoise
12:16:09
299
4221.0000
Turquoise
12:16:24
1
4221.0000
Turquoise
12:16:24
51
4219.0000
Turquoise
12:20:19
304
4221.5000
Turquoise
12:22:18
286
4221.0000
Turquoise
12:26:18
336
4225.5000
Turquoise
12:32:14
287
4221.5000
Turquoise
12:40:18
1
4222.0000
Turquoise
12:42:32
341
4223.0000
Turquoise
12:44:18
298
4223.5000
Turquoise
12:48:46
336
4222.0000
Turquoise
12:53:41
350
4224.0000
Turquoise
12:59:43
291
4223.0000
Turquoise
13:05:19
114
4222.0000
Turquoise
13:09:21
172
4222.0000
Turquoise
13:09:29
70
4222.0000
Turquoise
13:14:06
5
4221.5000
Turquoise
13:14:06
238
4221.0000
Turquoise
13:14:59
74
4221.0000
Turquoise
13:15:00
236
4222.0000
Turquoise
13:19:26
51
4222.0000
Turquoise
13:20:05
298
4222.0000
Turquoise
13:25:03
7
4222.0000
Turquoise
13:25:03
61
4221.5000
Turquoise
13:29:58
96
4221.5000
Turquoise
13:29:58
160
4221.5000
Turquoise
13:29:58
326
4224.0000
Turquoise
13:34:02
324
4225.0000
Turquoise
13:37:28
321
4225.0000
Turquoise
13:43:53
329
4226.5000
Turquoise
13:46:55
14
4226.5000
Turquoise
13:46:55
315
4227.5000
Turquoise
13:51:46
315
4225.5000
Turquoise
13:55:31
354
4224.5000
Turquoise
13:59:05
380
4224.0000
Turquoise
14:05:28
155
4224.0000
Turquoise
14:07:14
303
4226.0000
Turquoise
14:09:04
126
4224.0000
Turquoise
14:12:43
350
4226.0000
Turquoise
14:15:18
36
4227.0000
Turquoise
14:20:17
92
4227.0000
Turquoise
14:20:17
289
4227.0000
Turquoise
14:21:22
11
4227.0000
Turquoise
14:21:22
5
4227.0000
Turquoise
14:21:22
320
4227.0000
Turquoise
14:24:44
326
4226.5000
Turquoise
14:27:42
90
4225.0000
Turquoise
14:30:00
98
4225.0000
Turquoise
14:30:00
100
4225.0000
Turquoise
14:30:00
100
4226.5000
Turquoise
14:30:51
60
4226.5000
Turquoise
14:30:51
98
4226.5000
Turquoise
14:30:51
89
4226.5000
Turquoise
14:30:51
340
4228.0000
Turquoise
14:32:39
1
4228.0000
Turquoise
14:32:40
100
4226.0000
Turquoise
14:34:19
237
4226.0000
Turquoise
14:34:29
300
4231.5000
Turquoise
14:36:26
333
4233.0000
Turquoise
14:37:20
266
4231.5000
Turquoise
14:39:45
38
4231.5000
Turquoise
14:39:45
71
4229.5000
Turquoise
14:42:02
31
4229.5000
Turquoise
14:42:02
293
4229.0000
Turquoise
14:42:06
180
4236.0000
Turquoise
14:44:57
135
4236.0000
Turquoise
14:45:03
338
4242.0000
Turquoise
14:47:04
325
4241.5000
Turquoise
14:48:26
295
4240.5000
Turquoise
14:50:40
293
4243.5000
Turquoise
14:52:56
318
4241.5000
Turquoise
14:54:55
193
4240.5000
Turquoise
14:57:15
126
4240.5000
Turquoise
14:57:15
60
4242.0000
Turquoise
14:59:23
344
4241.0000
Turquoise
14:59:25
310
4240.5000
Turquoise
15:02:05
311
4238.0000
Turquoise
15:04:49
350
4240.5000
Turquoise
15:06:59
10
4241.5000
Turquoise
15:09:08
297
4241.5000
Turquoise
15:09:27
337
4238.5000
Turquoise
15:11:27
16
4238.0000
Turquoise
15:15:09
28
4238.0000
Turquoise
15:15:09
12
4238.0000
Turquoise
15:15:09
16
4238.0000
Turquoise
15:15:09
269
4238.0000
Turquoise
15:15:09
310
4239.0000
Turquoise
15:17:17
318
4242.0000
Turquoise
15:20:09
303
4241.5000
Turquoise
15:21:46
138
4242.5000
Turquoise
15:23:34
30
4242.5000
Turquoise
15:23:34
46
4242.5000
Turquoise
15:23:53
73
4242.5000
Turquoise
15:23:53
46
4242.5000
Turquoise
15:23:53
354
4241.5000
Turquoise
15:25:59
98
4240.5000
Turquoise
15:28:00
70
4240.5000
Turquoise
15:28:00
30
4240.5000
Turquoise
15:28:00
315
4242.5000
Turquoise
15:30:15
158
4243.0000
Turquoise
15:31:32
98
4243.0000
Turquoise
15:31:32
40
4243.0000
Turquoise
15:31:32
21
4243.5000
Turquoise
15:34:27
115
4243.5000
Turquoise
15:34:27
157
4243.5000
Turquoise
15:34:27
331
4245.0000
Turquoise
15:36:00
54
4246.0000
Turquoise
15:39:12
222
4246.0000
Turquoise
15:39:12
54
4246.0000
Turquoise
15:39:12
226
4242.5000
Turquoise
15:40:33
103
4242.5000
Turquoise
15:41:28
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.ENDPOSFZGZKVRKGMZM
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