REG - Unilever PLC - Transaction in Own Shares
23 June 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:
23 June 2021
Number of ordinary shares purchased:
594,620
Highest price paid per share:
GBp 4,324.5000
Lowest price paid per share:
GBp 4,267.5000
Volume weighted average price paid per share:
GBp 4,292.8133
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 15,369,065 of its ordinary shares in treasury and has 2,613,874,707 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,291.5873
443,444
BATS
4,297.3930
122,000
Chi-X
4,288.2436
19,904
Turquoise
4,300.9987
9,272
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
327
4,296.50
BATE
08:05:24
111
4,297.50
BATE
08:05:40
76
4,297.50
BATE
08:05:41
106
4,297.50
BATE
08:05:41
334
4,296.50
BATE
08:05:43
33
4,293.50
BATE
08:06:57
454
4,293.50
BATE
08:07:25
407
4,294.00
BATE
08:07:25
316
4,291.00
BATE
08:08:35
301
4,290.50
BATE
08:09:03
357
4,292.50
BATE
08:09:29
349
4,295.50
BATE
08:10:11
9
4,295.00
BATE
08:11:12
330
4,295.00
BATE
08:11:12
313
4,295.00
BATE
08:11:12
182
4,298.00
BATE
08:12:24
32
4,298.00
BATE
08:12:24
13
4,298.00
BATE
08:12:24
42
4,298.00
BATE
08:12:24
20
4,298.00
BATE
08:12:24
49
4,298.00
BATE
08:12:24
339
4,298.50
BATE
08:12:24
354
4,292.50
BATE
08:14:04
306
4,292.00
BATE
08:14:53
310
4,291.00
BATE
08:15:00
46
4,284.00
BATE
08:15:45
13
4,284.00
BATE
08:15:45
31
4,284.00
BATE
08:15:45
29
4,284.00
BATE
08:15:45
48
4,284.00
BATE
08:15:45
93
4,284.00
BATE
08:15:45
52
4,284.00
BATE
08:15:45
15
4,283.50
BATE
08:16:36
206
4,283.50
BATE
08:16:36
50
4,283.50
BATE
08:16:36
50
4,283.50
BATE
08:16:36
319
4,284.50
BATE
08:17:02
75
4,285.50
BATE
08:18:54
50
4,285.00
BATE
08:19:33
50
4,285.00
BATE
08:19:33
50
4,285.00
BATE
08:19:34
78
4,284.50
BATE
08:19:37
112
4,284.50
BATE
08:19:37
64
4,284.50
BATE
08:19:37
45
4,284.50
BATE
08:19:37
21
4,284.00
BATE
08:19:47
118
4,284.00
BATE
08:19:47
31
4,284.00
BATE
08:19:47
75
4,284.00
BATE
08:19:47
72
4,284.00
BATE
08:19:47
12
4284.0000
BATE
08:19:47
320
4285.5000
BATE
08:20:32
10
4287.5000
BATE
08:21:21
328
4289.0000
BATE
08:21:50
335
4288.0000
BATE
08:22:47
18
4287.5000
BATE
08:23:00
200
4287.5000
BATE
08:23:00
50
4287.5000
BATE
08:23:00
50
4287.5000
BATE
08:23:00
131
4287.5000
BATE
08:24:04
53
4291.5000
BATE
08:25:04
14
4291.5000
BATE
08:25:04
46
4291.5000
BATE
08:25:05
44
4291.5000
BATE
08:25:05
132
4291.5000
BATE
08:25:05
309
4290.5000
BATE
08:26:02
50
4286.5000
BATE
08:27:01
50
4286.5000
BATE
08:27:01
165
4286.5000
BATE
08:27:01
50
4286.5000
BATE
08:27:01
19
4286.5000
BATE
08:27:01
215
4284.5000
BATE
08:28:09
82
4284.5000
BATE
08:28:10
347
4288.0000
BATE
08:29:18
297
4285.5000
BATE
08:30:04
12
4289.5000
BATE
08:32:15
50
4290.0000
BATE
08:32:29
50
4290.0000
BATE
08:32:29
50
4290.0000
BATE
08:32:29
50
4291.5000
BATE
08:32:50
50
4291.5000
BATE
08:32:50
50
4291.5000
BATE
08:32:50
50
4291.5000
BATE
08:32:51
50
4291.5000
BATE
08:32:51
48
4291.0000
BATE
08:32:53
300
4291.0000
BATE
08:32:53
53
4293.0000
BATE
08:34:43
96
4293.0000
BATE
08:35:02
250
4293.0000
BATE
08:35:02
69
4294.0000
BATE
08:35:19
175
4294.0000
BATE
08:36:04
71
4294.0000
BATE
08:36:04
133
4294.5000
BATE
08:36:47
27
4294.5000
BATE
08:36:47
20
4294.5000
BATE
08:36:47
172
4294.5000
BATE
08:36:47
320
4294.5000
BATE
08:38:14
50
4294.0000
BATE
08:40:00
50
4294.0000
BATE
08:40:00
325
4294.5000
BATE
08:40:11
317
4295.0000
BATE
08:41:17
382
4298.0000
BATE
08:44:12
304
4299.5000
BATE
08:45:00
56
4299.0000
BATE
08:45:58
50
4299.0000
BATE
08:45:58
198
4299.0000
BATE
08:45:58
50
4301.5000
BATE
08:47:49
323
4302.0000
BATE
08:48:36
310
4302.5000
BATE
08:48:57
50
4299.5000
BATE
08:49:46
250
4301.0000
BATE
08:50:13
24
4301.0000
BATE
08:50:32
20
4301.0000
BATE
08:50:32
81
4297.5000
BATE
08:51:58
136
4300.5000
BATE
08:53:23
159
4300.5000
BATE
08:53:23
11
4300.5000
BATE
08:54:28
50
4300.5000
BATE
08:54:28
97
4300.5000
BATE
08:54:28
118
4300.5000
BATE
08:54:28
50
4300.5000
BATE
08:54:28
198
4298.5000
BATE
08:54:57
22
4298.5000
BATE
08:54:57
10
4298.5000
BATE
08:54:57
50
4298.5000
BATE
08:54:57
50
4298.5000
BATE
08:54:57
342
4295.5000
BATE
08:57:02
329
4298.0000
BATE
08:58:22
197
4298.0000
BATE
08:59:24
142
4298.0000
BATE
08:59:24
85
4295.0000
BATE
09:00:30
259
4295.0000
BATE
09:00:45
182
4294.0000
BATE
09:02:01
50
4294.0000
BATE
09:02:01
115
4294.0000
BATE
09:02:01
50
4306.5000
BATE
09:05:04
104
4306.5000
BATE
09:05:04
250
4306.5000
BATE
09:05:04
313
4306.0000
BATE
09:05:14
5
4306.5000
BATE
09:06:25
78
4306.5000
BATE
09:06:25
50
4306.5000
BATE
09:06:25
50
4306.5000
BATE
09:06:25
50
4306.5000
BATE
09:06:25
110
4306.5000
BATE
09:06:25
50
4311.5000
BATE
09:08:17
50
4311.5000
BATE
09:08:17
50
4311.5000
BATE
09:08:30
50
4311.5000
BATE
09:08:30
50
4311.5000
BATE
09:08:30
50
4311.5000
BATE
09:08:30
32
4311.5000
BATE
09:08:30
68
4311.5000
BATE
09:08:30
50
4311.5000
BATE
09:10:26
50
4311.5000
BATE
09:10:26
50
4311.0000
BATE
09:10:31
28
4311.0000
BATE
09:10:31
142
4310.5000
BATE
09:10:31
310
4310.0000
BATE
09:10:36
50
4308.0000
BATE
09:12:03
147
4307.5000
BATE
09:12:34
138
4307.5000
BATE
09:12:34
107
4304.5000
BATE
09:14:13
224
4304.5000
BATE
09:14:26
127
4303.5000
BATE
09:15:23
76
4303.5000
BATE
09:15:23
23
4303.5000
BATE
09:15:23
19
4303.5000
BATE
09:15:23
109
4303.5000
BATE
09:15:23
247
4300.5000
BATE
09:17:09
34
4300.5000
BATE
09:17:09
53
4300.5000
BATE
09:17:09
330
4300.0000
BATE
09:18:33
14
4300.5000
BATE
09:20:08
19
4300.5000
BATE
09:20:08
50
4300.5000
BATE
09:20:08
50
4300.5000
BATE
09:20:08
139
4300.5000
BATE
09:20:08
23
4300.5000
BATE
09:20:08
60
4306.5000
BATE
09:23:20
60
4307.0000
BATE
09:23:29
50
4307.0000
BATE
09:23:29
50
4307.0000
BATE
09:23:29
60
4307.0000
BATE
09:23:29
34
4307.0000
BATE
09:23:29
70
4307.0000
BATE
09:23:29
60
4309.5000
BATE
09:25:00
250
4309.5000
BATE
09:25:02
36
4309.5000
BATE
09:25:02
250
4306.0000
BATE
09:25:49
48
4306.0000
BATE
09:25:51
40
4306.0000
BATE
09:25:51
23
4306.5000
BATE
09:28:03
344
4306.0000
BATE
09:28:08
50
4305.0000
BATE
09:29:05
98
4305.0000
BATE
09:29:05
98
4305.0000
BATE
09:29:05
55
4305.0000
BATE
09:29:05
23
4305.0000
BATE
09:30:10
341
4305.5000
BATE
09:31:42
70
4306.5000
BATE
09:33:07
215
4306.5000
BATE
09:33:17
59
4306.5000
BATE
09:33:17
325
4307.5000
BATE
09:34:02
5
4306.5000
BATE
09:35:21
100
4308.5000
BATE
09:37:36
50
4308.5000
BATE
09:37:36
50
4308.5000
BATE
09:37:36
50
4308.5000
BATE
09:37:36
50
4308.5000
BATE
09:37:36
187
4309.0000
BATE
09:38:29
50
4309.0000
BATE
09:38:29
50
4309.0000
BATE
09:38:29
200
4309.0000
BATE
09:38:29
50
4309.0000
BATE
09:38:29
82
4309.0000
BATE
09:38:29
87
4309.0000
BATE
09:38:29
33
4306.5000
BATE
09:40:04
74
4306.5000
BATE
09:40:04
215
4306.5000
BATE
09:40:04
12
4306.5000
BATE
09:40:04
10
4306.5000
BATE
09:40:04
47
4306.5000
BATE
09:41:24
248
4306.5000
BATE
09:41:38
243
4305.5000
BATE
09:43:57
50
4305.5000
BATE
09:43:57
2
4306.5000
BATE
09:45:12
307
4306.0000
BATE
09:45:28
334
4305.5000
BATE
09:47:11
28
4306.5000
BATE
09:48:35
73
4306.5000
BATE
09:48:35
215
4306.5000
BATE
09:48:35
39
4303.5000
BATE
09:49:41
50
4303.5000
BATE
09:49:41
50
4303.5000
BATE
09:49:41
105
4303.5000
BATE
09:49:41
76
4303.5000
BATE
09:49:41
7
4303.5000
BATE
09:49:41
291
4302.5000
BATE
09:51:47
50
4308.0000
BATE
09:53:54
50
4308.0000
BATE
09:53:54
178
4307.5000
BATE
09:54:00
50
4307.5000
BATE
09:54:02
3
4307.5000
BATE
09:54:02
52
4307.5000
BATE
09:54:02
24
4307.5000
BATE
09:54:02
35
4308.5000
BATE
09:56:30
23
4308.5000
BATE
09:56:30
99
4308.5000
BATE
09:56:30
13
4308.5000
BATE
09:56:31
2
4308.5000
BATE
09:56:32
115
4308.5000
BATE
09:56:32
121
4308.5000
BATE
09:56:40
23
4304.0000
BATE
09:58:11
89
4304.0000
BATE
09:58:11
21
4304.0000
BATE
09:58:11
215
4304.0000
BATE
09:58:11
45
4307.0000
BATE
09:59:28
69
4308.5000
BATE
10:00:32
240
4308.5000
BATE
10:00:32
41
4307.5000
BATE
10:01:59
60
4307.5000
BATE
10:02:02
42
4308.0000
BATE
10:02:10
24
4308.0000
BATE
10:02:10
23
4308.0000
BATE
10:02:10
15
4308.0000
BATE
10:02:10
89
4308.0000
BATE
10:02:10
114
4308.0000
BATE
10:02:10
10
4308.0000
BATE
10:02:11
126
4304.5000
BATE
10:03:46
25
4304.5000
BATE
10:03:46
17
4304.5000
BATE
10:03:46
8
4304.5000
BATE
10:03:46
115
4304.5000
BATE
10:03:46
14
4304.5000
BATE
10:03:47
30
4304.5000
BATE
10:03:47
20
4300.5000
BATE
10:06:31
55
4300.5000
BATE
10:06:31
4
4300.5000
BATE
10:06:31
39
4300.5000
BATE
10:06:31
11
4300.5000
BATE
10:06:31
59
4300.5000
BATE
10:06:41
40
4300.5000
BATE
10:06:41
6
4300.5000
BATE
10:06:41
36
4300.5000
BATE
10:06:41
330
4303.5000
BATE
10:07:52
97
4301.0000
BATE
10:09:53
120
4301.0000
BATE
10:09:53
128
4301.0000
BATE
10:10:11
8
4305.0000
BATE
10:13:48
237
4305.0000
BATE
10:13:48
1
4305.0000
BATE
10:13:48
250
4305.0000
BATE
10:13:48
50
4305.0000
BATE
10:13:48
50
4305.0000
BATE
10:15:00
7
4304.5000
BATE
10:15:14
30
4304.5000
BATE
10:15:14
100
4304.5000
BATE
10:15:14
135
4304.5000
BATE
10:15:14
21
4304.5000
BATE
10:15:14
9
4304.5000
BATE
10:15:14
193
4302.0000
BATE
10:18:02
8
4301.0000
BATE
10:18:44
80
4301.0000
BATE
10:18:44
10
4301.0000
BATE
10:18:44
238
4301.0000
BATE
10:18:48
50
4300.0000
BATE
10:20:53
345
4300.0000
BATE
10:21:35
50
4300.5000
BATE
10:22:44
50
4300.5000
BATE
10:22:44
351
4300.0000
BATE
10:23:06
49
4299.5000
BATE
10:25:39
55
4299.5000
BATE
10:25:39
42
4299.5000
BATE
10:25:39
191
4299.5000
BATE
10:25:39
309
4301.0000
BATE
10:27:47
354
4304.5000
BATE
10:30:04
10
4303.0000
BATE
10:31:23
98
4303.0000
BATE
10:31:23
95
4303.0000
BATE
10:31:23
56
4303.0000
BATE
10:31:23
54
4303.0000
BATE
10:31:23
50
4304.0000
BATE
10:33:45
50
4303.5000
BATE
10:33:45
21
4304.0000
BATE
10:33:45
198
4303.5000
BATE
10:33:45
146
4303.5000
BATE
10:33:45
326
4305.5000
BATE
10:37:25
50
4306.0000
BATE
10:37:25
315
4307.5000
BATE
10:40:14
48
4310.0000
BATE
10:41:44
122
4310.0000
BATE
10:41:44
215
4310.0000
BATE
10:41:44
9
4312.5000
BATE
10:43:41
154
4312.5000
BATE
10:43:42
50
4312.5000
BATE
10:43:42
50
4312.5000
BATE
10:43:42
50
4312.5000
BATE
10:43:42
41
4312.5000
BATE
10:43:42
167
4311.0000
BATE
10:45:21
153
4311.0000
BATE
10:45:21
327
4311.5000
BATE
10:46:49
334
4312.0000
BATE
10:50:30
49
4313.0000
BATE
10:51:03
70
4313.0000
BATE
10:51:03
223
4313.0000
BATE
10:51:03
339
4311.0000
BATE
10:54:15
34
4309.0000
BATE
10:54:32
32
4309.0000
BATE
10:54:32
67
4309.0000
BATE
10:54:32
203
4309.0000
BATE
10:55:16
404
4310.0000
BATE
10:59:38
76
4309.5000
BATE
10:59:57
57
4309.5000
BATE
10:59:57
116
4309.5000
BATE
10:59:57
13
4309.5000
BATE
10:59:57
43
4309.5000
BATE
10:59:57
344
4311.0000
BATE
11:01:39
50
4311.5000
BATE
11:03:31
50
4311.5000
BATE
11:03:31
7
4311.5000
BATE
11:03:31
80
4313.0000
BATE
11:04:09
80
4313.0000
BATE
11:04:09
27
4313.0000
BATE
11:04:09
50
4313.0000
BATE
11:04:09
50
4313.0000
BATE
11:04:09
150
4311.0000
BATE
11:05:53
160
4311.0000
BATE
11:07:21
60
4313.5000
BATE
11:08:02
96
4313.5000
BATE
11:08:12
34
4313.5000
BATE
11:08:25
50
4313.5000
BATE
11:08:25
50
4313.5000
BATE
11:08:25
19
4313.5000
BATE
11:08:25
144
4313.5000
BATE
11:10:06
200
4313.5000
BATE
11:10:06
98
4311.5000
BATE
11:11:53
176
4311.5000
BATE
11:12:08
50
4311.5000
BATE
11:12:08
50
4315.0000
BATE
11:13:57
30
4315.0000
BATE
11:13:57
182
4315.0000
BATE
11:13:57
51
4315.0000
BATE
11:13:57
51
4314.0000
BATE
11:16:03
250
4314.0000
BATE
11:16:03
50
4316.5000
BATE
11:18:54
50
4316.5000
BATE
11:18:54
50
4316.5000
BATE
11:18:54
296
4316.0000
BATE
11:19:01
249
4319.0000
BATE
11:23:23
43
4319.5000
BATE
11:23:44
50
4319.5000
BATE
11:23:44
50
4319.5000
BATE
11:23:44
200
4319.5000
BATE
11:23:44
321
4319.0000
BATE
11:26:24
294
4320.0000
BATE
11:28:21
90
4323.5000
BATE
11:30:31
88
4323.5000
BATE
11:30:31
90
4323.5000
BATE
11:30:31
48
4323.5000
BATE
11:30:31
159
4322.5000
BATE
11:32:36
10
4322.5000
BATE
11:32:36
123
4322.5000
BATE
11:32:36
50
4321.0000
BATE
11:33:30
50
4321.0000
BATE
11:33:30
50
4321.0000
BATE
11:33:30
163
4320.5000
BATE
11:35:22
89
4320.5000
BATE
11:35:22
64
4320.5000
BATE
11:35:22
94
4319.0000
BATE
11:36:49
255
4319.0000
BATE
11:36:52
23
4317.5000
BATE
11:39:19
50
4317.5000
BATE
11:39:19
50
4317.5000
BATE
11:39:19
50
4317.5000
BATE
11:39:19
50
4317.5000
BATE
11:39:19
50
4317.5000
BATE
11:39:19
310
4318.0000
BATE
11:41:33
33
4317.5000
BATE
11:41:37
2
4317.5000
BATE
11:41:37
279
4316.0000
BATE
11:43:48
49
4316.0000
BATE
11:43:48
8
4316.0000
BATE
11:43:48
304
4317.0000
BATE
11:47:13
14
4320.0000
BATE
11:48:51
95
4320.0000
BATE
11:48:51
51
4320.0000
BATE
11:48:53
20
4320.0000
BATE
11:48:53
22
4320.0000
BATE
11:48:53
14
4320.0000
BATE
11:48:53
115
4320.0000
BATE
11:48:59
6
4318.0000
BATE
11:50:53
250
4318.0000
BATE
11:50:53
90
4318.0000
BATE
11:50:53
22
4317.5000
BATE
11:53:40
150
4317.5000
BATE
11:53:40
156
4317.5000
BATE
11:53:40
76
4315.0000
BATE
11:55:07
246
4315.0000
BATE
11:55:12
263
4313.5000
BATE
11:56:32
38
4313.5000
BATE
11:56:32
302
4312.5000
BATE
11:58:21
177
4312.5000
BATE
11:59:54
133
4312.5000
BATE
11:59:56
36
4312.5000
BATE
11:59:56
237
4310.5000
BATE
12:02:01
17
4310.5000
BATE
12:02:01
14
4310.5000
BATE
12:02:01
12
4310.5000
BATE
12:02:01
7
4310.5000
BATE
12:02:01
125
4312.5000
BATE
12:04:12
7
4312.5000
BATE
12:04:14
208
4312.5000
BATE
12:04:17
236
4313.0000
BATE
12:05:43
47
4313.0000
BATE
12:05:43
18
4313.0000
BATE
12:05:43
52
4313.0000
BATE
12:05:43
60
4315.0000
BATE
12:09:02
307
4315.0000
BATE
12:09:02
218
4318.0000
BATE
12:10:21
108
4318.0000
BATE
12:10:21
35
4317.0000
BATE
12:13:02
30
4317.0000
BATE
12:13:02
28
4317.0000
BATE
12:13:02
87
4317.0000
BATE
12:13:02
93
4317.0000
BATE
12:13:22
26
4317.0000
BATE
12:13:22
294
4318.0000
BATE
12:14:39
73
4317.5000
BATE
12:15:56
4
4318.0000
BATE
12:17:22
50
4318.0000
BATE
12:17:31
36
4318.0000
BATE
12:17:31
50
4318.0000
BATE
12:17:31
150
4318.0000
BATE
12:17:31
296
4320.0000
BATE
12:19:48
111
4318.0000
BATE
12:20:33
342
4318.0000
BATE
12:23:41
296
4314.5000
BATE
12:24:43
33
4314.5000
BATE
12:24:48
307
4312.0000
BATE
12:26:41
350
4312.5000
BATE
12:29:14
80
4312.5000
BATE
12:31:29
50
4314.0000
BATE
12:32:03
27
4313.5000
BATE
12:33:10
296
4313.5000
BATE
12:33:10
1
4313.5000
BATE
12:33:10
50
4312.5000
BATE
12:34:40
24
4312.5000
BATE
12:34:40
334
4313.0000
BATE
12:36:34
138
4313.0000
BATE
12:38:46
29
4313.0000
BATE
12:38:58
136
4313.0000
BATE
12:38:58
165
4312.0000
BATE
12:40:11
59
4312.0000
BATE
12:40:11
77
4312.0000
BATE
12:40:11
29
4311.0000
BATE
12:42:55
50
4311.0000
BATE
12:42:55
96
4311.0000
BATE
12:42:55
50
4311.0000
BATE
12:42:58
21
4311.0000
BATE
12:42:58
50
4311.0000
BATE
12:42:58
56
4311.0000
BATE
12:42:58
45
4312.0000
BATE
12:45:41
210
4312.0000
BATE
12:45:41
40
4312.0000
BATE
12:45:41
301
4312.5000
BATE
12:48:01
326
4312.5000
BATE
12:48:54
328
4311.0000
BATE
12:52:34
59
4311.0000
BATE
12:53:12
252
4311.0000
BATE
12:54:02
222
4310.0000
BATE
12:56:08
70
4310.0000
BATE
12:56:08
21
4310.0000
BATE
12:56:08
50
4310.0000
BATE
12:57:34
50
4310.0000
BATE
12:57:34
188
4310.0000
BATE
12:57:40
20
4310.0000
BATE
12:57:40
340
4309.5000
BATE
12:59:24
137
4309.5000
BATE
13:02:13
45
4309.5000
BATE
13:02:13
316
4310.0000
BATE
13:03:26
50
4311.0000
BATE
13:05:53
128
4311.0000
BATE
13:06:04
212
4311.0000
BATE
13:06:04
32
4309.5000
BATE
13:07:43
148
4309.5000
BATE
13:07:43
118
4309.5000
BATE
13:07:43
16
4309.5000
BATE
13:07:43
23
4309.5000
BATE
13:07:43
50
4308.0000
BATE
13:09:37
50
4308.0000
BATE
13:09:37
203
4308.0000
BATE
13:09:46
164
4309.5000
BATE
13:12:28
50
4309.5000
BATE
13:12:56
56
4309.5000
BATE
13:12:56
57
4309.5000
BATE
13:12:56
325
4310.5000
BATE
13:13:40
142
4310.5000
BATE
13:15:50
50
4310.5000
BATE
13:15:50
41
4310.5000
BATE
13:15:50
288
4312.5000
BATE
13:17:28
73
4310.5000
BATE
13:18:26
11
4311.5000
BATE
13:20:14
79
4311.5000
BATE
13:20:14
54
4311.5000
BATE
13:20:14
175
4311.5000
BATE
13:20:14
306
4310.0000
BATE
13:22:20
13
4310.0000
BATE
13:22:20
50
4310.0000
BATE
13:23:23
94
4310.0000
BATE
13:23:32
82
4311.5000
BATE
13:25:03
197
4311.5000
BATE
13:25:04
49
4311.5000
BATE
13:25:04
17
4311.5000
BATE
13:27:35
324
4311.5000
BATE
13:27:35
111
4309.5000
BATE
13:30:22
106
4309.5000
BATE
13:30:22
221
4310.0000
BATE
13:31:19
25
4310.0000
BATE
13:31:19
106
4310.0000
BATE
13:31:19
18
4310.0000
BATE
13:31:19
60
4309.5000
BATE
13:32:34
85
4309.5000
BATE
13:32:34
191
4309.5000
BATE
13:32:35
13
4309.5000
BATE
13:32:44
337
4310.0000
BATE
13:34:08
347
4309.5000
BATE
13:35:54
342
4307.5000
BATE
13:37:56
129
4306.5000
BATE
13:38:58
30
4306.5000
BATE
13:38:58
54
4306.5000
BATE
13:38:58
28
4306.5000
BATE
13:38:58
30
4306.5000
BATE
13:38:58
47
4306.5000
BATE
13:38:58
32
4306.5000
BATE
13:38:58
312
4304.5000
BATE
13:41:13
50
4304.0000
BATE
13:44:40
50
4304.0000
BATE
13:44:40
50
4304.0000
BATE
13:44:40
339
4305.0000
BATE
13:45:37
285
4304.0000
BATE
13:46:23
50
4303.5000
BATE
13:47:12
15
4303.5000
BATE
13:47:12
318
4305.0000
BATE
13:49:07
322
4306.5000
BATE
13:50:20
12
4305.0000
BATE
13:51:23
161
4305.0000
BATE
13:51:23
164
4305.0000
BATE
13:51:23
28
4304.5000
BATE
13:53:45
136
4304.5000
BATE
13:53:45
76
4304.5000
BATE
13:53:45
115
4304.5000
BATE
13:53:45
50
4305.0000
BATE
13:55:46
50
4305.0000
BATE
13:55:52
3
4305.0000
BATE
13:55:52
50
4306.0000
BATE
13:56:33
50
4306.0000
BATE
13:56:33
50
4306.0000
BATE
13:56:33
150
4306.0000
BATE
13:57:16
80
4306.0000
BATE
13:57:16
100
4306.0000
BATE
13:57:16
237
4308.5000
BATE
13:59:59
151
4308.5000
BATE
13:59:59
50
4308.5000
BATE
13:59:59
50
4308.5000
BATE
13:59:59
50
4308.5000
BATE
13:59:59
26
4308.5000
BATE
13:59:59
50
4308.0000
BATE
14:00:09
50
4308.0000
BATE
14:00:09
50
4310.5000
BATE
14:02:04
67
4310.5000
BATE
14:02:04
50
4310.5000
BATE
14:02:04
364
4311.0000
BATE
14:03:06
5
4310.5000
BATE
14:03:14
306
4310.5000
BATE
14:03:33
95
4310.5000
BATE
14:06:03
33
4310.5000
BATE
14:06:16
83
4310.5000
BATE
14:06:16
159
4310.5000
BATE
14:06:23
142
4310.5000
BATE
14:06:23
14
4310.5000
BATE
14:06:23
69
4310.5000
BATE
14:06:23
33
4310.5000
BATE
14:06:23
333
4309.5000
BATE
14:07:13
319
4310.5000
BATE
14:10:10
10
4310.5000
BATE
14:10:10
307
4310.5000
BATE
14:11:24
351
4312.0000
BATE
14:12:20
287
4314.0000
BATE
14:14:05
180
4314.0000
BATE
14:16:07
164
4314.0000
BATE
14:16:11
306
4313.5000
BATE
14:17:24
50
4314.0000
BATE
14:17:24
28
4314.0000
BATE
14:17:24
344
4314.0000
BATE
14:20:04
24
4314.0000
BATE
14:22:33
50
4314.0000
BATE
14:22:33
220
4314.0000
BATE
14:22:37
26
4314.0000
BATE
14:22:37
310
4313.5000
BATE
14:22:43
287
4312.5000
BATE
14:24:19
33
4311.5000
BATE
14:25:33
50
4311.5000
BATE
14:25:33
215
4311.5000
BATE
14:25:33
50
4312.0000
BATE
14:26:53
50
4312.0000
BATE
14:26:53
50
4312.0000
BATE
14:26:53
45
4311.5000
BATE
14:27:50
45
4311.5000
BATE
14:27:50
334
4312.0000
BATE
14:27:50
311
4313.0000
BATE
14:29:41
295
4313.0000
BATE
14:29:51
301
4311.5000
BATE
14:30:02
337
4307.5000
BATE
14:30:37
147
4303.5000
BATE
14:31:12
50
4303.5000
BATE
14:31:12
50
4303.5000
BATE
14:31:12
25
4303.0000
BATE
14:31:12
27
4303.0000
BATE
14:31:12
311
4299.0000
BATE
14:31:51
277
4302.0000
BATE
14:32:28
59
4302.0000
BATE
14:32:28
295
4304.5000
BATE
14:32:52
149
4305.0000
BATE
14:33:14
59
4305.0000
BATE
14:33:14
125
4305.0000
BATE
14:33:14
300
4303.0000
BATE
14:34:02
332
4305.5000
BATE
14:35:00
318
4304.5000
BATE
14:35:07
95
4300.5000
BATE
14:35:46
196
4300.5000
BATE
14:35:54
287
4299.0000
BATE
14:36:44
57
4293.0000
BATE
14:37:48
9
4293.0000
BATE
14:37:48
241
4294.5000
BATE
14:38:19
80
4294.5000
BATE
14:38:19
300
4294.5000
BATE
14:38:47
303
4292.5000
BATE
14:38:48
120
4292.0000
BATE
14:39:55
12
4292.0000
BATE
14:39:55
77
4292.0000
BATE
14:39:55
132
4292.0000
BATE
14:39:55
354
4291.5000
BATE
14:40:36
289
4288.5000
BATE
14:41:31
288
4287.5000
BATE
14:42:24
298
4286.0000
BATE
14:43:07
12
4287.5000
BATE
14:44:42
323
4288.5000
BATE
14:44:42
26
4288.0000
BATE
14:45:20
19
4288.0000
BATE
14:45:20
52
4288.0000
BATE
14:45:20
258
4288.0000
BATE
14:45:20
341
4287.5000
BATE
14:45:51
243
4287.5000
BATE
14:47:19
39
4287.5000
BATE
14:47:19
4
4287.5000
BATE
14:47:19
312
4289.0000
BATE
14:48:08
16
4288.5000
BATE
14:48:43
21
4288.5000
BATE
14:48:43
34
4288.5000
BATE
14:48:43
20
4288.5000
BATE
14:48:43
28
4288.5000
BATE
14:48:43
15
4288.5000
BATE
14:48:43
3
4288.5000
BATE
14:48:43
178
4288.5000
BATE
14:48:50
44
4288.0000
BATE
14:49:41
37
4288.0000
BATE
14:49:41
54
4288.0000
BATE
14:49:41
105
4288.0000
BATE
14:49:41
50
4288.0000
BATE
14:49:53
36
4288.0000
BATE
14:49:53
264
4289.5000
BATE
14:50:53
23
4289.5000
BATE
14:50:53
40
4289.5000
BATE
14:50:53
20
4289.5000
BATE
14:50:53
39
4289.5000
BATE
14:50:53
96
4289.5000
BATE
14:51:58
73
4289.5000
BATE
14:51:58
20
4289.5000
BATE
14:51:58
73
4289.5000
BATE
14:51:58
71
4289.5000
BATE
14:51:58
22
4289.5000
BATE
14:51:58
304
4289.5000
BATE
14:52:30
138
4289.0000
BATE
14:53:01
156
4289.0000
BATE
14:53:09
13
4289.0000
BATE
14:53:09
123
4288.5000
BATE
14:54:02
50
4288.5000
BATE
14:54:02
50
4288.5000
BATE
14:54:02
50
4288.5000
BATE
14:54:02
17
4288.5000
BATE
14:54:02
254
4290.5000
BATE
14:55:21
22
4290.5000
BATE
14:55:21
22
4290.5000
BATE
14:55:21
9
4290.5000
BATE
14:55:21
9
4290.5000
BATE
14:55:21
317
4289.5000
BATE
14:55:49
207
4288.5000
BATE
14:56:51
28
4288.5000
BATE
14:56:51
35
4288.5000
BATE
14:56:51
7
4288.5000
BATE
14:56:51
44
4288.5000
BATE
14:56:51
22
4288.5000
BATE
14:56:51
318
4290.0000
BATE
14:58:26
31
4288.5000
BATE
14:59:01
41
4288.5000
BATE
14:59:01
102
4288.5000
BATE
14:59:01
164
4288.5000
BATE
14:59:01
134
4290.0000
BATE
15:00:51
192
4290.0000
BATE
15:00:51
118
4290.0000
BATE
15:00:51
321
4290.5000
BATE
15:01:21
28
4290.5000
BATE
15:01:58
29
4290.5000
BATE
15:01:58
53
4290.5000
BATE
15:01:58
195
4290.5000
BATE
15:01:58
342
4291.0000
BATE
15:02:26
75
4288.0000
BATE
15:03:36
11
4288.0000
BATE
15:03:38
45
4288.0000
BATE
15:03:38
29
4288.0000
BATE
15:03:38
20
4288.0000
BATE
15:03:38
25
4288.0000
BATE
15:03:38
48
4288.0000
BATE
15:03:38
9
4288.0000
BATE
15:03:38
29
4288.0000
BATE
15:03:38
12
4288.0000
BATE
15:03:38
19
4288.0000
BATE
15:03:38
14
4288.0000
BATE
15:03:38
221
4287.0000
BATE
15:04:26
19
4287.0000
BATE
15:04:26
50
4287.0000
BATE
15:04:26
23
4287.0000
BATE
15:04:26
37
4285.0000
BATE
15:05:29
72
4285.0000
BATE
15:05:29
149
4285.0000
BATE
15:05:29
57
4285.0000
BATE
15:05:29
128
4287.0000
BATE
15:07:07
82
4287.0000
BATE
15:07:07
139
4287.0000
BATE
15:07:07
293
4286.5000
BATE
15:07:17
19
4284.5000
BATE
15:08:40
326
4284.5000
BATE
15:08:40
86
4285.5000
BATE
15:09:04
210
4285.5000
BATE
15:09:04
9
4285.5000
BATE
15:09:04
72
4284.5000
BATE
15:10:13
57
4284.5000
BATE
15:10:13
22
4284.5000
BATE
15:10:13
50
4284.5000
BATE
15:10:13
7
4284.5000
BATE
15:10:13
79
4284.5000
BATE
15:10:13
342
4285.0000
BATE
15:11:07
305
4283.0000
BATE
15:12:19
29
4283.0000
BATE
15:12:19
312
4282.5000
BATE
15:13:23
190
4282.5000
BATE
15:14:59
68
4282.5000
BATE
15:15:00
68
4282.5000
BATE
15:15:00
50
4283.0000
BATE
15:15:38
50
4283.0000
BATE
15:15:38
50
4283.0000
BATE
15:15:38
50
4283.0000
BATE
15:15:38
345
4283.5000
BATE
15:15:43
2
4283.5000
BATE
15:15:43
285
4285.0000
BATE
15:16:42
50
4285.0000
BATE
15:17:42
64
4285.0000
BATE
15:17:42
13
4285.0000
BATE
15:17:42
290
4286.0000
BATE
15:18:07
22
4285.0000
BATE
15:18:44
61
4285.0000
BATE
15:18:44
114
4285.0000
BATE
15:18:44
50
4285.0000
BATE
15:18:44
79
4285.0000
BATE
15:18:44
98
4283.5000
BATE
15:19:37
62
4283.5000
BATE
15:19:37
145
4283.5000
BATE
15:19:37
286
4281.0000
BATE
15:20:34
7
4280.5000
BATE
15:22:10
30
4280.5000
BATE
15:22:10
80
4280.5000
BATE
15:22:10
22
4280.5000
BATE
15:22:10
62
4280.5000
BATE
15:22:10
94
4280.5000
BATE
15:22:10
461
4282.5000
BATE
15:23:27
303
4282.0000
BATE
15:23:43
303
4283.0000
BATE
15:25:03
43
4282.0000
BATE
15:25:17
32
4282.0000
BATE
15:25:17
215
4282.0000
BATE
15:25:17
13
4282.0000
BATE
15:26:56
69
4282.0000
BATE
15:26:56
17
4282.0000
BATE
15:26:56
59
4282.0000
BATE
15:26:56
28
4282.0000
BATE
15:26:56
23
4282.0000
BATE
15:27:00
31
4282.0000
BATE
15:27:00
5
4282.0000
BATE
15:27:00
27
4282.0000
BATE
15:27:00
259
4282.0000
BATE
15:27:00
18
4282.0000
BATE
15:27:00
42
4282.0000
BATE
15:27:00
15
4282.0000
BATE
15:27:00
21
4282.0000
BATE
15:27:00
28
4282.0000
BATE
15:27:00
7
4282.0000
BATE
15:27:00
77
4282.5000
BATE
15:28:29
28
4282.5000
BATE
15:28:29
24
4282.5000
BATE
15:28:29
65
4282.5000
BATE
15:28:29
2
4282.5000
BATE
15:28:29
3
4282.5000
BATE
15:28:29
52
4282.5000
BATE
15:28:29
52
4282.5000
BATE
15:28:29
345
4281.5000
BATE
15:29:06
50
4281.5000
BATE
15:30:53
221
4281.5000
BATE
15:30:53
50
4281.5000
BATE
15:30:53
156
4281.5000
BATE
15:30:53
172
4281.5000
BATE
15:30:53
297
4281.0000
BATE
15:31:52
334
4282.0000
BATE
15:33:11
306
4282.0000
BATE
15:33:46
312
4282.5000
BATE
15:35:04
14
4282.5000
BATE
15:35:04
344
4282.5000
BATE
15:35:19
323
4282.0000
BATE
15:36:21
98
4282.5000
BATE
15:37:46
203
4282.5000
BATE
15:37:46
73
4282.0000
BATE
15:38:03
108
4282.0000
BATE
15:38:03
59
4282.0000
BATE
15:38:03
50
4282.0000
BATE
15:38:03
91
4283.5000
BATE
15:38:45
7
4283.5000
BATE
15:38:45
15
4283.5000
BATE
15:38:45
197
4283.5000
BATE
15:38:45
386
4285.5000
BATE
15:40:50
313
4286.0000
BATE
15:41:03
257
4287.5000
BATE
15:42:05
21
4287.5000
BATE
15:42:05
20
4287.5000
BATE
15:42:05
52
4287.5000
BATE
15:42:05
50
4287.0000
BATE
15:43:06
77
4287.0000
BATE
15:43:06
344
4286.5000
BATE
15:43:07
337
4288.5000
BATE
15:45:04
325
4288.0000
BATE
15:45:26
351
4286.5000
BATE
15:46:36
40
4289.0000
BATE
15:47:44
313
4289.0000
BATE
15:47:46
21
4288.0000
BATE
15:48:00
98
4288.0000
BATE
15:48:00
83
4288.0000
BATE
15:48:00
45
4288.0000
BATE
15:48:00
21
4288.0000
BATE
15:48:00
25
4290.5000
BATE
15:49:25
1
4291.0000
BATE
15:50:05
147
4291.0000
BATE
15:50:05
80
4291.0000
BATE
15:50:05
50
4291.0000
BATE
15:50:05
50
4291.0000
BATE
15:50:05
357
4291.0000
BATE
15:50:05
315
4289.0000
BATE
15:50:57
58
4289.0000
BATE
15:52:43
50
4289.0000
BATE
15:52:43
50
4289.0000
BATE
15:52:43
1
4289.0000
BATE
15:52:45
2
4289.0000
BATE
15:52:45
16
4289.0000
BATE
15:52:45
25
4289.0000
BATE
15:52:45
78
4289.0000
BATE
15:52:45
51
4289.0000
BATE
15:52:45
102
4289.0000
BATE
15:52:45
50
4289.0000
BATE
15:52:45
50
4289.0000
BATE
15:52:45
50
4289.0000
BATE
15:52:45
320
4288.0000
BATE
15:53:43
50
4286.5000
BATE
15:53:58
310
4286.0000
BATE
15:54:00
181
4286.0000
BATE
15:55:07
138
4286.0000
BATE
15:55:08
96
4285.5000
BATE
15:56:37
188
4285.5000
BATE
15:56:37
46
4285.5000
BATE
15:56:37
180
4285.0000
BATE
15:56:44
94
4285.0000
BATE
15:56:44
12
4285.0000
BATE
15:56:44
9
4285.0000
BATE
15:56:44
307
4284.0000
BATE
15:58:03
13
4284.0000
BATE
15:58:03
286
4283.5000
BATE
15:58:34
286
4282.5000
BATE
15:58:51
225
4279.0000
BATE
15:59:58
90
4279.0000
BATE
15:59:59
53
4277.5000
BATE
16:00:30
168
4277.5000
BATE
16:00:30
71
4277.5000
BATE
16:00:30
98
4277.5000
BATE
16:01:24
26
4277.5000
BATE
16:01:24
82
4277.5000
BATE
16:01:24
53
4277.5000
BATE
16:01:24
17
4277.5000
BATE
16:01:24
79
4277.5000
BATE
16:01:24
144
4277.0000
BATE
16:02:23
20
4277.0000
BATE
16:02:23
50
4277.0000
BATE
16:02:23
8
4277.0000
BATE
16:02:23
74
4277.0000
BATE
16:02:23
342
4276.5000
BATE
16:03:10
40
4276.0000
BATE
16:04:13
50
4276.0000
BATE
16:04:13
322
4275.0000
BATE
16:04:20
50
4275.0000
BATE
16:04:56
97
4275.0000
BATE
16:04:56
50
4274.5000
BATE
16:05:10
301
4274.0000
BATE
16:05:21
233
4275.5000
BATE
16:06:51
134
4275.5000
BATE
16:06:51
286
4275.0000
BATE
16:07:25
125
4276.0000
BATE
16:08:19
55
4276.0000
BATE
16:08:30
63
4276.0000
BATE
16:08:30
22
4276.0000
BATE
16:08:30
63
4276.0000
BATE
16:08:31
91
4276.5000
BATE
16:08:55
114
4276.5000
BATE
16:08:57
21
4276.5000
BATE
16:08:57
3
4276.5000
BATE
16:08:58
37
4276.5000
BATE
16:08:58
47
4276.5000
BATE
16:08:58
29
4276.5000
BATE
16:08:58
101
4275.5000
BATE
16:09:19
49
4275.5000
BATE
16:09:19
32
4275.5000
BATE
16:09:19
23
4275.5000
BATE
16:09:19
9
4275.5000
BATE
16:09:19
77
4275.5000
BATE
16:09:19
244
4275.5000
BATE
16:10:24
101
4275.5000
BATE
16:10:24
6
4275.5000
BATE
16:10:24
143
4274.5000
BATE
16:11:28
85
4274.5000
BATE
16:11:37
57
4274.5000
BATE
16:11:38
10
4274.5000
BATE
16:11:38
57
4274.5000
BATE
16:11:38
296
4275.0000
BATE
16:12:45
30
4275.0000
BATE
16:12:45
576
4276.0000
BATE
16:14:11
346
4274.0000
BATE
16:14:30
296
4274.0000
BATE
16:15:31
117
4274.5000
BATE
16:15:48
168
4274.5000
BATE
16:15:48
68
4275.5000
BATE
16:16:32
12
4275.5000
BATE
16:16:32
23
4275.5000
BATE
16:16:32
113
4275.5000
BATE
16:16:32
50
4275.5000
BATE
16:16:32
50
4275.5000
BATE
16:16:32
342
4276.0000
BATE
16:17:25
93
4276.5000
BATE
16:18:02
236
4276.5000
BATE
16:19:02
50
4276.5000
BATE
16:19:02
50
4276.5000
BATE
16:19:02
50
4276.5000
BATE
16:19:02
50
4276.5000
BATE
16:19:02
64
4276.5000
BATE
16:19:02
2
4276.5000
BATE
16:19:02
3
4276.5000
BATE
16:19:02
33
4276.5000
BATE
16:19:02
33
4276.5000
BATE
16:19:02
38
4276.0000
BATE
16:19:23
117
4276.0000
BATE
16:19:23
80
4276.0000
BATE
16:19:23
50
4276.0000
BATE
16:19:23
294
4274.0000
BATE
16:20:30
22
4274.0000
BATE
16:20:33
38
4274.0000
BATE
16:20:33
68
4273.5000
BATE
16:21:04
44
4273.5000
BATE
16:21:04
185
4273.5000
BATE
16:21:04
207
4275.0000
BATE
16:22:28
32
4275.0000
BATE
16:22:28
45
4275.0000
BATE
16:22:28
102
4275.0000
BATE
16:22:28
39
4275.0000
BATE
16:22:28
50
4275.0000
BATE
16:22:43
57
4275.0000
BATE
16:22:43
50
4275.0000
BATE
16:22:43
33
4275.0000
BATE
16:22:43
85
4274.0000
BATE
16:22:56
81
4274.0000
BATE
16:22:56
27
4274.0000
BATE
16:22:56
25
4274.0000
BATE
16:22:56
85
4274.0000
BATE
16:22:56
79
4273.0000
BATE
16:23:09
220
4273.0000
BATE
16:23:09
44
4272.0000
BATE
16:23:59
213
4271.5000
BATE
16:24:12
137
4271.5000
BATE
16:24:14
148
4271.0000
BATE
16:24:43
159
4271.0000
BATE
16:24:45
50
4270.0000
BATE
16:25:06
50
4270.0000
BATE
16:25:06
95
4269.5000
BATE
16:25:32
236
4269.5000
BATE
16:25:32
101
4270.0000
BATE
16:26:05
221
4270.0000
BATE
16:26:06
72
4270.0000
BATE
16:26:07
8
4270.0000
BATE
16:26:10
9
4270.0000
BATE
16:26:10
324
4269.5000
BATE
16:26:20
330
4270.0000
BATE
16:27:03
262
4269.0000
BATE
16:27:38
293
4269.0000
BATE
16:27:39
206
4269.0000
BATE
16:27:39
1
4269.0000
BATE
16:27:39
3
4269.0000
BATE
16:28:14
389
4269.0000
BATE
16:28:14
15
4269.0000
BATE
16:28:27
38
4269.0000
BATE
16:28:27
58
4269.0000
BATE
16:28:27
45
4269.0000
BATE
16:28:27
43
4269.0000
BATE
16:28:27
9
4269.0000
BATE
16:28:27
46
4269.0000
BATE
16:28:27
10
4269.0000
BATE
16:28:27
44
4269.0000
BATE
16:28:27
67
4269.5000
BATE
16:28:56
105
4269.5000
BATE
16:28:56
60
4269.5000
BATE
16:28:56
40
4269.5000
BATE
16:28:56
48
4269.5000
BATE
16:28:56
138
4269.0000
BATE
16:29:07
87
4297.5000
CHIX
08:05:41
250
4297.5000
CHIX
08:05:41
322
4295.0000
CHIX
08:06:10
348
4293.5000
CHIX
08:07:25
58
4291.0000
CHIX
08:08:53
167
4291.0000
CHIX
08:08:53
41
4291.0000
CHIX
08:08:53
10
4291.0000
CHIX
08:08:53
58
4291.0000
CHIX
08:08:53
315
4292.5000
CHIX
08:09:29
299
4296.0000
CHIX
08:10:11
340
4298.5000
CHIX
08:12:06
200
4298.0000
CHIX
08:12:24
145
4298.0000
CHIX
08:12:24
334
4292.0000
CHIX
08:14:30
108
4291.0000
CHIX
08:15:00
200
4291.0000
CHIX
08:15:00
322
4283.5000
CHIX
08:16:36
243
4285.0000
CHIX
08:19:31
63
4285.0000
CHIX
08:19:31
65
4284.5000
CHIX
08:19:47
65
4284.5000
CHIX
08:19:47
159
4284.5000
CHIX
08:19:47
84
4288.0000
CHIX
08:21:21
215
4288.0000
CHIX
08:21:21
321
4288.5000
CHIX
08:22:46
84
4288.0000
CHIX
08:24:03
215
4288.0000
CHIX
08:24:03
119
4290.5000
CHIX
08:26:02
215
4290.5000
CHIX
08:26:02
12
4284.0000
CHIX
08:27:56
153
4284.5000
CHIX
08:28:10
185
4284.5000
CHIX
08:28:10
306
4285.5000
CHIX
08:30:04
120
4290.0000
CHIX
08:32:27
342
4291.0000
CHIX
08:32:53
285
4293.5000
CHIX
08:35:02
18
4293.5000
CHIX
08:35:02
20
4293.5000
CHIX
08:35:02
207
4293.5000
CHIX
08:37:05
40
4293.5000
CHIX
08:37:05
50
4293.5000
CHIX
08:37:05
50
4293.0000
CHIX
08:39:14
110
4292.5000
CHIX
08:39:25
215
4292.5000
CHIX
08:39:25
303
4296.5000
CHIX
08:42:01
215
4297.5000
CHIX
08:44:31
103
4297.5000
CHIX
08:44:31
9
4297.5000
CHIX
08:46:51
115
4297.5000
CHIX
08:46:51
111
4302.5000
CHIX
08:48:26
215
4302.5000
CHIX
08:48:26
290
4301.0000
CHIX
08:50:32
58
4301.0000
CHIX
08:52:38
317
4300.5000
CHIX
08:53:23
59
4297.5000
CHIX
08:55:30
88
4297.5000
CHIX
08:55:30
50
4297.5000
CHIX
08:55:30
100
4297.5000
CHIX
08:55:30
36
4297.5000
CHIX
08:55:30
215
4297.5000
CHIX
08:58:49
291
4297.0000
CHIX
09:00:15
28
4294.0000
CHIX
09:02:01
300
4294.0000
CHIX
09:02:01
58
4306.5000
CHIX
09:05:04
50
4306.5000
CHIX
09:05:04
330
4306.0000
CHIX
09:05:14
349
4311.5000
CHIX
09:08:31
326
4311.5000
CHIX
09:10:26
215
4283.0000
CHIX
15:27:59
349
4283.0000
CHIX
15:28:29
350
4281.0000
CHIX
15:32:25
286
4282.0000
CHIX
15:36:21
350
4283.5000
CHIX
15:38:43
82
4285.5000
CHIX
15:40:50
215
4285.5000
CHIX
15:40:50
288
4285.0000
CHIX
15:40:50
120
4288.0000
CHIX
15:44:36
215
4288.0000
CHIX
15:44:36
215
4287.5000
CHIX
15:46:59
342
4291.0000
CHIX
15:50:05
53
4288.5000
CHIX
15:52:05
266
4288.5000
CHIX
15:52:38
153
4286.0000
CHIX
15:54:21
193
4286.0000
CHIX
15:55:07
1
4281.0000
CHIX
15:59:06
314
4281.0000
CHIX
15:59:07
215
4279.0000
CHIX
16:00:03
50
4279.0000
CHIX
16:00:03
306
4277.5000
CHIX
16:01:24
32
4275.0000
CHIX
16:04:20
50
4275.0000
CHIX
16:04:20
215
4275.0000
CHIX
16:04:20
347
4274.5000
CHIX
16:06:09
1
4274.5000
CHIX
16:06:09
330
4274.5000
CHIX
16:11:12
321
4275.5000
CHIX
16:14:11
352
4274.0000
CHIX
16:15:01
288
4276.0000
CHIX
16:17:48
259
4276.0000
CHIX
16:19:23
51
4276.0000
CHIX
16:19:23
175
4273.5000
CHIX
16:21:31
118
4273.5000
CHIX
16:21:32
3
4273.5000
CHIX
16:21:34
1
4273.5000
CHIX
16:22:58
118
4273.0000
CHIX
16:23:11
215
4273.0000
CHIX
16:23:11
329
4270.0000
CHIX
16:25:10
50
4269.5000
CHIX
16:26:44
215
4269.5000
CHIX
16:26:44
24
4268.5000
CHIX
16:27:59
207
4268.5000
CHIX
16:27:59
44
4268.5000
CHIX
16:27:59
468
4300.0000
LSE
08:03:11
440
4299.5000
LSE
08:03:14
486
4300.0000
LSE
08:03:39
87
4296.5000
LSE
08:04:36
325
4296.5000
LSE
08:04:36
291
4296.0000
LSE
08:05:43
151
4295.5000
LSE
08:05:43
324
4296.5000
LSE
08:05:43
190
4296.5000
LSE
08:05:43
424
4296.5000
LSE
08:05:43
479
4295.5000
LSE
08:06:03
393
4295.0000
LSE
08:06:10
26
4295.0000
LSE
08:06:10
34
4295.0000
LSE
08:06:10
619
4293.5000
LSE
08:07:25
604
4292.5000
LSE
08:07:27
60
4291.5000
LSE
08:07:28
410
4291.5000
LSE
08:07:28
30
4291.5000
LSE
08:07:28
491
4290.5000
LSE
08:07:33
451
4290.5000
LSE
08:09:03
495
4292.0000
LSE
08:09:29
469
4292.5000
LSE
08:09:29
200
4295.5000
LSE
08:10:11
240
4295.5000
LSE
08:10:11
489
4295.5000
LSE
08:10:11
577
4294.5000
LSE
08:10:13
504
4294.0000
LSE
08:10:16
69
4295.0000
LSE
08:11:12
66
4295.0000
LSE
08:11:12
150
4295.0000
LSE
08:11:12
200
4295.0000
LSE
08:11:12
409
4295.0000
LSE
08:11:12
425
4297.5000
LSE
08:12:24
372
4298.5000
LSE
08:12:24
51
4298.5000
LSE
08:12:24
448
4296.0000
LSE
08:12:42
504
4294.0000
LSE
08:12:44
467
4292.5000
LSE
08:14:04
426
4292.0000
LSE
08:14:30
453
4292.0000
LSE
08:14:53
430
4289.5000
LSE
08:15:00
220
4290.0000
LSE
08:15:00
205
4290.0000
LSE
08:15:00
456
4285.5000
LSE
08:15:08
250
4284.5000
LSE
08:15:19
5
4284.5000
LSE
08:15:44
59
4283.0000
LSE
08:15:45
505
4284.5000
LSE
08:15:45
107
4284.5000
LSE
08:15:45
309
4284.5000
LSE
08:15:45
208
4284.5000
LSE
08:15:45
406
4283.0000
LSE
08:15:46
136
4281.5000
LSE
08:16:18
260
4281.5000
LSE
08:16:18
500
4281.5000
LSE
08:16:18
26
4281.5000
LSE
08:16:18
416
4281.0000
LSE
08:16:19
248
4282.0000
LSE
08:16:36
399
4284.0000
LSE
08:17:04
10
4284.0000
LSE
08:17:04
483
4284.0000
LSE
08:17:04
432
4283.5000
LSE
08:17:05
15
4283.5000
LSE
08:17:05
137
4280.0000
LSE
08:17:37
280
4280.0000
LSE
08:17:37
137
4280.0000
LSE
08:17:37
344
4280.0000
LSE
08:17:37
348
4285.5000
LSE
08:19:10
152
4285.5000
LSE
08:19:10
428
4285.0000
LSE
08:19:23
380
4285.0000
LSE
08:19:23
37
4285.0000
LSE
08:19:23
35
4284.5000
LSE
08:19:31
100
4284.5000
LSE
08:19:34
320
4284.5000
LSE
08:19:37
434
4289.0000
LSE
08:21:50
101
4289.0000
LSE
08:21:50
54
4289.0000
LSE
08:21:50
607
4289.0000
LSE
08:21:50
582
4288.5000
LSE
08:21:51
12
4288.5000
LSE
08:21:51
210
4287.5000
LSE
08:21:54
201
4287.5000
LSE
08:21:54
13
4287.5000
LSE
08:21:54
192
4288.5000
LSE
08:22:46
332
4288.5000
LSE
08:22:46
106
4288.5000
LSE
08:22:46
268
4288.5000
LSE
08:22:46
498
4287.5000
LSE
08:23:00
476
4288.0000
LSE
08:24:03
480
4288.0000
LSE
08:24:03
172
4291.0000
LSE
08:25:05
243
4291.0000
LSE
08:25:05
484
4290.5000
LSE
08:26:02
434
4286.5000
LSE
08:26:31
45
4286.0000
LSE
08:26:32
459
4286.0000
LSE
08:26:32
296
4286.0000
LSE
08:27:03
113
4286.0000
LSE
08:27:03
147
4284.5000
LSE
08:27:56
66
4284.5000
LSE
08:27:56
116
4284.5000
LSE
08:27:56
131
4284.5000
LSE
08:27:56
427
4288.5000
LSE
08:29:43
448
4287.5000
LSE
08:29:51
501
4287.5000
LSE
08:29:51
447
4285.5000
LSE
08:30:25
190
4290.5000
LSE
08:32:53
22
4290.5000
LSE
08:32:53
229
4291.0000
LSE
08:32:53
230
4291.0000
LSE
08:32:53
478
4291.0000
LSE
08:32:53
192
4291.5000
LSE
08:33:35
230
4291.5000
LSE
08:33:35
498
4292.0000
LSE
08:33:35
439
4293.0000
LSE
08:35:02
430
4294.0000
LSE
08:36:04
475
4294.0000
LSE
08:36:04
442
4294.0000
LSE
08:37:05
231
4294.5000
LSE
08:38:14
50
4294.5000
LSE
08:38:14
181
4294.5000
LSE
08:38:14
213
4294.5000
LSE
08:38:14
213
4294.5000
LSE
08:38:14
147
4294.5000
LSE
08:39:06
59
4294.5000
LSE
08:39:06
288
4294.5000
LSE
08:39:06
416
4294.0000
LSE
08:40:27
444
4294.0000
LSE
08:40:27
477
4295.0000
LSE
08:41:17
378
4295.5000
LSE
08:42:38
73
4295.5000
LSE
08:42:38
498
4298.0000
LSE
08:44:12
463
4298.0000
LSE
08:44:12
465
4299.0000
LSE
08:45:58
457
4298.5000
LSE
08:46:23
225
4297.5000
LSE
08:46:51
215
4297.5000
LSE
08:46:51
500
4297.5000
LSE
08:46:51
415
4302.0000
LSE
08:48:36
21
4301.5000
LSE
08:49:07
50
4301.5000
LSE
08:49:07
2
4301.5000
LSE
08:49:07
500
4301.5000
LSE
08:49:07
250
4301.0000
LSE
08:49:07
148
4301.5000
LSE
08:49:07
491
4301.5000
LSE
08:49:07
155
4301.0000
LSE
08:50:32
81
4301.0000
LSE
08:50:32
219
4301.0000
LSE
08:50:32
235
4299.5000
LSE
08:51:12
108
4299.5000
LSE
08:51:12
33
4299.5000
LSE
08:51:12
49
4299.5000
LSE
08:51:13
501
4298.0000
LSE
08:51:52
469
4300.5000
LSE
08:53:23
130
4300.0000
LSE
08:53:39
110
4300.0000
LSE
08:53:39
158
4300.0000
LSE
08:53:39
28
4300.0000
LSE
08:53:44
69
4299.5000
LSE
08:54:53
190
4299.5000
LSE
08:54:53
190
4299.5000
LSE
08:54:53
478
4296.0000
LSE
08:56:05
428
4295.5000
LSE
08:57:02
490
4295.0000
LSE
08:57:13
337
4298.0000
LSE
08:58:22
83
4298.0000
LSE
08:58:22
18
4298.0000
LSE
08:58:22
413
4298.0000
LSE
08:59:24
455
4297.5000
LSE
09:00:00
426
4294.0000
LSE
09:02:01
371
4306.0000
LSE
09:05:14
548
4306.0000
LSE
09:05:14
460
4306.0000
LSE
09:05:14
464
4306.0000
LSE
09:05:22
50
4306.0000
LSE
09:05:22
429
4306.0000
LSE
09:05:22
482
4305.5000
LSE
09:05:31
526
4305.5000
LSE
09:05:31
20
4305.5000
LSE
09:05:31
397
4305.0000
LSE
09:05:32
64
4305.0000
LSE
09:05:32
406
4306.5000
LSE
09:06:25
259
4311.5000
LSE
09:08:54
492
4311.5000
LSE
09:08:54
218
4311.5000
LSE
09:08:54
449
4311.0000
LSE
09:09:04
431
4310.0000
LSE
09:09:44
54
4310.0000
LSE
09:09:44
446
4310.0000
LSE
09:09:44
477
4310.5000
LSE
09:09:44
290
4310.5000
LSE
09:10:36
122
4310.5000
LSE
09:10:36
6
4310.5000
LSE
09:10:36
237
4309.5000
LSE
09:10:39
250
4309.0000
LSE
09:10:39
438
4307.5000
LSE
09:12:34
455
4308.0000
LSE
09:13:02
479
4304.5000
LSE
09:14:26
419
4302.5000
LSE
09:16:15
31
4300.5000
LSE
09:17:05
24
4301.0000
LSE
09:18:16
150
4301.0000
LSE
09:18:16
200
4301.0000
LSE
09:18:16
50
4301.0000
LSE
09:18:16
442
4301.0000
LSE
09:18:16
442
4300.5000
LSE
09:20:08
503
4300.0000
LSE
09:20:18
108
4303.0000
LSE
09:21:32
336
4303.0000
LSE
09:21:32
468
4306.5000
LSE
09:23:54
72
4309.5000
LSE
09:25:02
83
4309.5000
LSE
09:25:02
459
4309.5000
LSE
09:25:02
337
4309.5000
LSE
09:25:02
329
4307.0000
LSE
09:25:49
139
4307.0000
LSE
09:25:49
1
4306.0000
LSE
09:28:08
150
4306.0000
LSE
09:28:08
50
4306.0000
LSE
09:28:08
220
4306.0000
LSE
09:28:08
456
4306.0000
LSE
09:28:08
245
4305.0000
LSE
09:29:05
253
4305.0000
LSE
09:29:05
365
4305.0000
LSE
09:30:10
65
4305.0000
LSE
09:30:10
270
4305.5000
LSE
09:31:42
159
4305.5000
LSE
09:31:42
53
4307.0000
LSE
09:34:02
506
4307.0000
LSE
09:34:02
248
4307.0000
LSE
09:34:13
170
4307.0000
LSE
09:34:13
359
4306.5000
LSE
09:34:49
54
4306.5000
LSE
09:34:49
73
4307.0000
LSE
09:36:19
441
4307.0000
LSE
09:36:19
496
4309.5000
LSE
09:38:00
175
4309.0000
LSE
09:38:29
272
4309.0000
LSE
09:38:29
506
4307.5000
LSE
09:39:03
334
4306.5000
LSE
09:41:38
4
4306.5000
LSE
09:41:38
82
4306.5000
LSE
09:41:38
414
4306.0000
LSE
09:41:39
13
4306.0000
LSE
09:43:02
130
4306.0000
LSE
09:43:02
313
4306.0000
LSE
09:43:02
430
4305.5000
LSE
09:43:57
207
4305.5000
LSE
09:45:28
240
4305.5000
LSE
09:45:28
50
4305.5000
LSE
09:45:28
274
4306.0000
LSE
09:45:28
182
4306.0000
LSE
09:45:28
101
4305.0000
LSE
09:47:27
389
4305.0000
LSE
09:47:27
249
4306.0000
LSE
09:48:57
132
4306.0000
LSE
09:48:57
59
4306.0000
LSE
09:48:57
34
4305.5000
LSE
09:49:10
92
4305.5000
LSE
09:49:10
311
4305.5000
LSE
09:49:10
451
4301.0000
LSE
09:50:24
440
4302.5000
LSE
09:51:47
348
4307.5000
LSE
09:54:02
145
4307.5000
LSE
09:54:02
131
4307.0000
LSE
09:54:04
56
4307.0000
LSE
09:54:04
173
4307.0000
LSE
09:54:04
131
4307.0000
LSE
09:54:04
448
4306.5000
LSE
09:54:05
162
4308.0000
LSE
09:56:40
240
4308.0000
LSE
09:56:40
50
4308.0000
LSE
09:56:40
409
4308.5000
LSE
09:56:40
464
4306.0000
LSE
09:57:32
306
4308.5000
LSE
10:00:32
150
4308.5000
LSE
10:00:32
50
4308.5000
LSE
10:00:32
538
4308.0000
LSE
10:00:38
475
4307.5000
LSE
10:02:11
440
4304.5000
LSE
10:03:05
464
4304.0000
LSE
10:04:19
150
4300.5000
LSE
10:06:41
50
4300.5000
LSE
10:06:41
50
4300.5000
LSE
10:06:41
429
4303.5000
LSE
10:07:52
206
4302.5000
LSE
10:08:06
270
4302.5000
LSE
10:08:06
122
4301.0000
LSE
10:10:11
54
4301.0000
LSE
10:10:14
160
4301.0000
LSE
10:11:05
101
4301.0000
LSE
10:11:05
35
4301.0000
LSE
10:11:29
143
4301.0000
LSE
10:11:30
18
4303.5000
LSE
10:12:46
2
4303.5000
LSE
10:12:46
186
4303.5000
LSE
10:12:46
74
4303.5000
LSE
10:12:46
168
4303.5000
LSE
10:12:53
3
4304.5000
LSE
10:15:00
314
4304.5000
LSE
10:15:00
454
4305.0000
LSE
10:15:00
185
4304.5000
LSE
10:15:14
38
4304.0000
LSE
10:15:35
220
4304.0000
LSE
10:15:35
159
4304.0000
LSE
10:15:35
262
4301.5000
LSE
10:18:37
50
4301.5000
LSE
10:18:37
150
4301.5000
LSE
10:18:37
5
4301.5000
LSE
10:18:37
508
4301.5000
LSE
10:18:37
425
4301.0000
LSE
10:19:09
206
4299.0000
LSE
10:20:14
249
4299.0000
LSE
10:20:14
471
4299.5000
LSE
10:21:57
411
4300.0000
LSE
10:23:06
464
4300.0000
LSE
10:23:38
428
4299.5000
LSE
10:25:35
190
4304.0000
LSE
10:30:15
180
4304.0000
LSE
10:30:15
33
4304.0000
LSE
10:30:15
50
4304.0000
LSE
10:30:15
150
4304.0000
LSE
10:30:15
50
4304.0000
LSE
10:30:15
327
4304.0000
LSE
10:30:15
620
4304.0000
LSE
10:30:15
372
4303.0000
LSE
10:31:23
61
4303.0000
LSE
10:31:23
556
4303.5000
LSE
10:33:45
88
4303.0000
LSE
10:33:52
90
4303.0000
LSE
10:33:52
311
4303.0000
LSE
10:33:52
50
4302.5000
LSE
10:33:56
421
4303.0000
LSE
10:34:44
170
4305.0000
LSE
10:39:25
433
4305.0000
LSE
10:39:25
50
4310.0000
LSE
10:41:44
250
4310.0000
LSE
10:41:44
56
4310.0000
LSE
10:41:44
6
4310.0000
LSE
10:41:44
150
4310.0000
LSE
10:41:44
50
4310.0000
LSE
10:41:44
809
4310.0000
LSE
10:41:44
434
4309.5000
LSE
10:41:45
450
4312.5000
LSE
10:43:42
482
4312.0000
LSE
10:43:55
321
4311.0000
LSE
10:45:21
126
4311.0000
LSE
10:45:21
50
4311.5000
LSE
10:46:49
150
4311.5000
LSE
10:46:49
423
4311.5000
LSE
10:46:49
480
4312.0000
LSE
10:47:54
451
4312.0000
LSE
10:50:30
414
4312.5000
LSE
10:51:03
50
4312.5000
LSE
10:51:03
475
4313.0000
LSE
10:51:03
502
4310.5000
LSE
10:54:15
425
4311.0000
LSE
10:54:15
502
4309.5000
LSE
10:54:55
449
4308.5000
LSE
10:56:40
22
4308.5000
LSE
10:56:40
521
4310.0000
LSE
10:59:38
7
4310.0000
LSE
10:59:38
431
4309.5000
LSE
10:59:57
94
4309.5000
LSE
10:59:57
200
4309.5000
LSE
11:00:37
200
4309.5000
LSE
11:00:37
462
4309.5000
LSE
11:00:37
407
4311.0000
LSE
11:01:39
95
4311.5000
LSE
11:03:31
338
4311.5000
LSE
11:03:31
50
4312.0000
LSE
11:04:28
50
4312.0000
LSE
11:04:28
50
4312.0000
LSE
11:04:28
3
4312.0000
LSE
11:04:28
50
4312.0000
LSE
11:04:28
42
4312.0000
LSE
11:04:29
50
4312.0000
LSE
11:04:29
161
4312.0000
LSE
11:04:29
405
4311.5000
LSE
11:04:36
497
4311.5000
LSE
11:06:25
9
4313.5000
LSE
11:08:25
19
4313.5000
LSE
11:08:31
114
4313.5000
LSE
11:08:31
55
4313.5000
LSE
11:08:31
79
4314.5000
LSE
11:09:23
419
4314.5000
LSE
11:09:23
412
4314.0000
LSE
11:10:05
123
4313.5000
LSE
11:10:06
315
4313.5000
LSE
11:10:13
463
4312.0000
LSE
11:11:28
448
4311.5000
LSE
11:12:09
76
4315.0000
LSE
11:13:57
410
4315.0000
LSE
11:13:57
415
4315.5000
LSE
11:14:14
420
4315.0000
LSE
11:14:31
67
4315.0000
LSE
11:14:31
238
4315.5000
LSE
11:16:34
79
4315.5000
LSE
11:16:34
171
4315.5000
LSE
11:16:34
50
4315.0000
LSE
11:17:04
105
4314.5000
LSE
11:18:01
50
4314.5000
LSE
11:18:03
170
4314.5000
LSE
11:18:03
128
4316.0000
LSE
11:19:01
313
4316.0000
LSE
11:19:01
496
4315.0000
LSE
11:19:34
471
4318.0000
LSE
11:21:03
492
4319.0000
LSE
11:23:23
471
4319.0000
LSE
11:23:44
21
4319.5000
LSE
11:24:51
412
4319.5000
LSE
11:24:51
419
4319.0000
LSE
11:25:16
372
4319.0000
LSE
11:26:24
99
4319.0000
LSE
11:26:24
467
4320.0000
LSE
11:28:21
453
4323.5000
LSE
11:30:31
237
4324.5000
LSE
11:30:50
167
4324.5000
LSE
11:30:50
92
4324.5000
LSE
11:30:50
395
4323.0000
LSE
11:31:51
50
4323.0000
LSE
11:31:51
146
4320.5000
LSE
11:33:31
5
4320.5000
LSE
11:33:31
322
4320.5000
LSE
11:33:31
475
4320.5000
LSE
11:35:22
83
4319.0000
LSE
11:36:52
207
4319.0000
LSE
11:37:02
130
4319.0000
LSE
11:37:02
50
4319.0000
LSE
11:37:02
105
4318.5000
LSE
11:37:48
110
4318.5000
LSE
11:37:48
140
4318.5000
LSE
11:37:48
51
4318.5000
LSE
11:37:48
446
4319.0000
LSE
11:40:29
492
4318.5000
LSE
11:40:41
45
4317.5000
LSE
11:42:20
409
4317.5000
LSE
11:42:20
487
4316.0000
LSE
11:43:48
45
4316.5000
LSE
11:46:12
343
4317.0000
LSE
11:47:13
119
4317.0000
LSE
11:47:13
86
4318.0000
LSE
11:47:57
138
4318.0000
LSE
11:47:57
209
4318.0000
LSE
11:47:57
38
4319.5000
LSE
11:49:03
153
4319.5000
LSE
11:49:11
20
4319.5000
LSE
11:49:11
250
4319.5000
LSE
11:49:11
13
4319.5000
LSE
11:49:11
456
4319.0000
LSE
11:50:07
414
4318.0000
LSE
11:50:59
180
4318.0000
LSE
11:53:40
180
4318.0000
LSE
11:53:40
19
4318.0000
LSE
11:53:40
64
4318.0000
LSE
11:53:40
444
4318.0000
LSE
11:53:40
498
4315.5000
LSE
11:55:07
298
4313.5000
LSE
11:57:05
109
4313.5000
LSE
11:57:05
473
4313.0000
LSE
11:57:32
472
4312.0000
LSE
11:58:27
433
4312.0000
LSE
11:59:56
365
4312.5000
LSE
11:59:56
91
4312.5000
LSE
11:59:56
65
4310.0000
LSE
12:01:10
466
4310.5000
LSE
12:02:01
473
4312.0000
LSE
12:04:17
431
4312.0000
LSE
12:04:17
186
4313.0000
LSE
12:05:43
288
4313.0000
LSE
12:05:43
50
4315.0000
LSE
12:09:02
72
4315.0000
LSE
12:09:02
243
4315.0000
LSE
12:09:02
275
4315.0000
LSE
12:09:02
190
4318.0000
LSE
12:10:21
50
4318.0000
LSE
12:10:21
1
4318.0000
LSE
12:10:21
190
4318.0000
LSE
12:10:21
454
4318.0000
LSE
12:10:21
498
4317.0000
LSE
12:13:02
277
4317.0000
LSE
12:13:22
160
4317.0000
LSE
12:13:22
231
4318.0000
LSE
12:16:38
247
4318.0000
LSE
12:16:38
54
4317.5000
LSE
12:17:31
180
4317.5000
LSE
12:17:31
218
4317.5000
LSE
12:17:31
68
4318.0000
LSE
12:17:31
420
4318.0000
LSE
12:17:31
491
4320.0000
LSE
12:19:48
462
4318.5000
LSE
12:20:30
50
4314.5000
LSE
12:21:34
477
4318.0000
LSE
12:23:41
440
4317.5000
LSE
12:23:54
210
4314.5000
LSE
12:24:48
50
4314.5000
LSE
12:24:48
481
4312.0000
LSE
12:26:41
411
4311.5000
LSE
12:26:58
50
4312.0000
LSE
12:29:25
68
4312.0000
LSE
12:29:25
297
4312.0000
LSE
12:29:25
438
4312.0000
LSE
12:29:25
104
4313.0000
LSE
12:33:10
46
4313.0000
LSE
12:33:10
500
4313.5000
LSE
12:33:10
339
4313.0000
LSE
12:33:40
100
4313.0000
LSE
12:33:40
50
4312.5000
LSE
12:34:40
288
4313.0000
LSE
12:36:34
150
4313.0000
LSE
12:36:34
501
4312.5000
LSE
12:37:18
48
4313.0000
LSE
12:38:46
203
4313.0000
LSE
12:38:58
89
4313.0000
LSE
12:38:58
148
4313.0000
LSE
12:38:58
438
4312.5000
LSE
12:42:37
501
4312.0000
LSE
12:42:38
434
4312.5000
LSE
12:44:37
50
4312.0000
LSE
12:45:54
25
4312.0000
LSE
12:45:54
385
4312.0000
LSE
12:45:54
240
4312.0000
LSE
12:48:01
50
4312.0000
LSE
12:48:01
335
4312.5000
LSE
12:48:01
103
4312.5000
LSE
12:48:01
416
4312.5000
LSE
12:48:54
131
4311.5000
LSE
12:49:56
50
4311.5000
LSE
12:49:56
242
4311.5000
LSE
12:49:56
183
4311.0000
LSE
12:52:34
243
4311.0000
LSE
12:52:34
414
4311.0000
LSE
12:53:12
437
4310.5000
LSE
12:54:40
53
4310.0000
LSE
12:56:08
65
4310.0000
LSE
12:56:08
106
4310.0000
LSE
12:56:08
246
4310.0000
LSE
12:56:11
491
4309.5000
LSE
12:57:42
415
4310.0000
LSE
12:59:22
487
4308.0000
LSE
13:01:11
464
4310.0000
LSE
13:03:26
456
4310.5000
LSE
13:06:04
459
4310.0000
LSE
13:06:11
430
4310.0000
LSE
13:08:38
506
4309.5000
LSE
13:08:39
415
4309.0000
LSE
13:10:47
451
4310.0000
LSE
13:12:23
478
4311.0000
LSE
13:14:54
344
4311.0000
LSE
13:15:08
22
4311.0000
LSE
13:15:08
34
4311.0000
LSE
13:15:08
38
4311.0000
LSE
13:15:08
53
4312.5000
LSE
13:17:28
150
4312.5000
LSE
13:17:28
50
4312.5000
LSE
13:17:28
220
4312.5000
LSE
13:17:28
407
4312.5000
LSE
13:17:28
467
4311.5000
LSE
13:18:20
12
4311.5000
LSE
13:18:20
94
4311.5000
LSE
13:20:14
200
4311.5000
LSE
13:20:14
150
4311.5000
LSE
13:20:14
469
4311.5000
LSE
13:20:14
457
4310.0000
LSE
13:22:20
515
4310.5000
LSE
13:24:34
479
4311.5000
LSE
13:26:11
168
4311.0000
LSE
13:26:13
332
4311.0000
LSE
13:26:32
75
4311.0000
LSE
13:27:35
5
4311.0000
LSE
13:27:35
50
4311.0000
LSE
13:27:35
37
4311.5000
LSE
13:27:35
391
4311.5000
LSE
13:27:35
276
4311.0000
LSE
13:27:36
370
4309.5000
LSE
13:29:48
91
4309.5000
LSE
13:29:48
90
4309.5000
LSE
13:30:22
34
4309.5000
LSE
13:30:22
437
4310.0000
LSE
13:31:19
387
4310.0000
LSE
13:32:01
84
4310.0000
LSE
13:32:01
489
4309.5000
LSE
13:34:08
50
4309.5000
LSE
13:34:08
150
4309.5000
LSE
13:34:08
227
4310.0000
LSE
13:34:08
481
4310.0000
LSE
13:34:08
449
4309.0000
LSE
13:35:55
485
4307.5000
LSE
13:37:56
242
4307.0000
LSE
13:38:54
209
4307.0000
LSE
13:38:54
111
4305.5000
LSE
13:39:46
150
4305.5000
LSE
13:39:46
200
4305.5000
LSE
13:39:46
150
4305.0000
LSE
13:40:58
50
4305.0000
LSE
13:40:58
220
4305.0000
LSE
13:40:58
39
4305.0000
LSE
13:40:58
423
4304.5000
LSE
13:42:01
500
4305.0000
LSE
13:45:13
487
4305.0000
LSE
13:45:37
428
4304.5000
LSE
13:46:21
452
4304.0000
LSE
13:46:23
150
4303.5000
LSE
13:47:12
450
4305.0000
LSE
13:49:07
7
4306.5000
LSE
13:50:20
50
4306.5000
LSE
13:50:20
150
4306.5000
LSE
13:50:20
250
4306.5000
LSE
13:50:20
50
4306.5000
LSE
13:50:20
190
4306.5000
LSE
13:50:20
150
4306.5000
LSE
13:50:20
58
4306.5000
LSE
13:50:20
467
4306.5000
LSE
13:50:20
490
4305.5000
LSE
13:52:47
438
4305.0000
LSE
13:52:51
446
4306.0000
LSE
13:57:16
468
4306.0000
LSE
13:57:16
692
4308.5000
LSE
13:59:59
55
4308.0000
LSE
14:00:09
150
4308.0000
LSE
14:00:09
250
4308.0000
LSE
14:00:09
143
4308.0000
LSE
14:00:09
598
4308.0000
LSE
14:00:09
414
4307.5000
LSE
14:00:11
309
4310.5000
LSE
14:02:04
171
4310.5000
LSE
14:02:04
420
4311.0000
LSE
14:03:06
483
4310.5000
LSE
14:03:14
170
4311.0000
LSE
14:04:05
287
4311.0000
LSE
14:04:05
470
4310.5000
LSE
14:04:23
139
4310.0000
LSE
14:06:23
297
4310.0000
LSE
14:06:23
423
4310.5000
LSE
14:06:23
433
4310.0000
LSE
14:07:09
139
4308.5000
LSE
14:08:19
304
4308.5000
LSE
14:08:19
26
4308.5000
LSE
14:08:19
464
4310.0000
LSE
14:10:21
7
4310.0000
LSE
14:10:21
444
4310.5000
LSE
14:11:24
489
4311.0000
LSE
14:11:39
406
4311.5000
LSE
14:12:23
224
4314.5000
LSE
14:13:14
414
4315.0000
LSE
14:13:46
495
4315.5000
LSE
14:13:46
492
4313.5000
LSE
14:14:29
50
4314.0000
LSE
14:16:07
22
4314.0000
LSE
14:16:07
461
4313.5000
LSE
14:16:11
413
4314.0000
LSE
14:16:11
269
4314.5000
LSE
14:17:24
167
4314.5000
LSE
14:17:24
496
4313.5000
LSE
14:20:04
106
4314.0000
LSE
14:20:04
180
4314.0000
LSE
14:20:04
150
4314.0000
LSE
14:20:04
50
4314.0000
LSE
14:20:04
308
4314.0000
LSE
14:20:04
71
4314.0000
LSE
14:20:04
63
4314.0000
LSE
14:20:04
461
4313.5000
LSE
14:22:43
437
4313.5000
LSE
14:23:40
470
4313.0000
LSE
14:23:43
50
4312.5000
LSE
14:24:48
8
4312.0000
LSE
14:25:00
220
4312.0000
LSE
14:25:05
50
4312.0000
LSE
14:25:05
150
4312.0000
LSE
14:25:05
440
4312.0000
LSE
14:25:05
335
4310.5000
LSE
14:26:02
75
4310.5000
LSE
14:26:02
50
4310.0000
LSE
14:26:19
433
4311.0000
LSE
14:27:50
113
4311.5000
LSE
14:27:50
100
4311.5000
LSE
14:27:50
150
4311.5000
LSE
14:27:50
58
4311.5000
LSE
14:27:50
50
4311.5000
LSE
14:27:50
465
4312.5000
LSE
14:27:50
284
4312.0000
LSE
14:29:51
150
4312.0000
LSE
14:29:51
50
4312.0000
LSE
14:29:51
485
4312.5000
LSE
14:29:51
465
4312.0000
LSE
14:30:02
415
4312.0000
LSE
14:30:02
460
4310.0000
LSE
14:30:12
481
4308.5000
LSE
14:30:36
458
4307.0000
LSE
14:30:42
434
4305.0000
LSE
14:30:55
121
4303.0000
LSE
14:31:12
296
4303.0000
LSE
14:31:12
433
4300.0000
LSE
14:31:32
437
4300.0000
LSE
14:32:15
433
4301.5000
LSE
14:32:28
379
4301.5000
LSE
14:32:28
84
4301.5000
LSE
14:32:28
500
4304.5000
LSE
14:33:14
434
4303.5000
LSE
14:33:16
417
4304.0000
LSE
14:33:16
12
4302.0000
LSE
14:33:34
491
4302.0000
LSE
14:33:36
81
4305.0000
LSE
14:35:00
400
4305.0000
LSE
14:35:00
66
4304.0000
LSE
14:35:07
591
4304.5000
LSE
14:35:07
277
4302.5000
LSE
14:35:08
352
4304.0000
LSE
14:35:08
51
4302.5000
LSE
14:35:20
140
4302.5000
LSE
14:35:20
51
4299.5000
LSE
14:36:07
115
4299.5000
LSE
14:36:07
232
4299.5000
LSE
14:36:07
82
4299.5000
LSE
14:36:07
415
4300.0000
LSE
14:36:19
504
4298.5000
LSE
14:36:44
449
4295.5000
LSE
14:36:50
97
4294.0000
LSE
14:38:29
50
4293.5000
LSE
14:38:47
418
4294.5000
LSE
14:38:47
485
4292.5000
LSE
14:39:02
452
4292.5000
LSE
14:39:41
498
4291.5000
LSE
14:40:05
671
4292.0000
LSE
14:40:05
423
4291.0000
LSE
14:40:38
433
4290.5000
LSE
14:40:51
349
4290.0000
LSE
14:41:15
147
4290.0000
LSE
14:41:15
1
4288.0000
LSE
14:41:47
485
4288.0000
LSE
14:41:47
93
4287.5000
LSE
14:42:11
50
4287.5000
LSE
14:42:11
49
4287.5000
LSE
14:42:11
72
4287.5000
LSE
14:42:15
156
4287.5000
LSE
14:42:22
30
4287.5000
LSE
14:42:22
444
4286.5000
LSE
14:42:32
406
4286.0000
LSE
14:43:07
498
4287.5000
LSE
14:44:42
424
4288.5000
LSE
14:44:42
33
4287.0000
LSE
14:45:20
188
4287.0000
LSE
14:45:20
235
4287.0000
LSE
14:45:20
432
4288.0000
LSE
14:45:20
123
4288.0000
LSE
14:45:50
4
4288.0000
LSE
14:45:50
335
4288.0000
LSE
14:45:50
168
4288.5000
LSE
14:45:50
260
4288.5000
LSE
14:45:50
423
4287.0000
LSE
14:46:23
492
4288.5000
LSE
14:48:08
492
4289.0000
LSE
14:48:08
193
4288.0000
LSE
14:48:11
517
4288.5000
LSE
14:48:11
100
4288.0000
LSE
14:48:13
453
4288.5000
LSE
14:48:43
312
4288.5000
LSE
14:48:43
133
4288.5000
LSE
14:48:43
454
4287.0000
LSE
14:48:55
411
4287.5000
LSE
14:48:55
28
4287.5000
LSE
14:48:55
504
4288.0000
LSE
14:48:55
226
4288.0000
LSE
14:48:55
242
4288.0000
LSE
14:48:55
266
4290.0000
LSE
14:50:44
209
4290.0000
LSE
14:50:44
483
4289.5000
LSE
14:50:47
444
4289.5000
LSE
14:50:47
28
4289.5000
LSE
14:50:47
447
4289.5000
LSE
14:50:47
433
4289.5000
LSE
14:50:47
68
4289.5000
LSE
14:50:53
262
4289.5000
LSE
14:50:53
161
4289.5000
LSE
14:50:53
178
4289.5000
LSE
14:51:34
467
4289.5000
LSE
14:51:34
75
4289.5000
LSE
14:51:36
225
4289.5000
LSE
14:51:36
100
4289.5000
LSE
14:51:36
90
4289.0000
LSE
14:51:58
413
4289.5000
LSE
14:51:58
378
4289.5000
LSE
14:51:58
422
4289.5000
LSE
14:52:25
64
4289.5000
LSE
14:52:25
498
4289.5000
LSE
14:52:25
100
4289.0000
LSE
14:52:30
8
4289.0000
LSE
14:52:30
474
4289.5000
LSE
14:52:30
19
4289.5000
LSE
14:52:30
228
4289.5000
LSE
14:52:30
177
4289.5000
LSE
14:52:30
250
4289.0000
LSE
14:53:09
250
4289.0000
LSE
14:53:09
50
4289.0000
LSE
14:53:09
171
4289.0000
LSE
14:53:09
444
4289.0000
LSE
14:53:09
299
4289.0000
LSE
14:53:09
100
4289.0000
LSE
14:53:38
100
4289.0000
LSE
14:53:38
488
4289.5000
LSE
14:53:38
462
4289.5000
LSE
14:53:38
42
4289.0000
LSE
14:53:53
186
4289.0000
LSE
14:53:59
176
4289.0000
LSE
14:53:59
345
4289.0000
LSE
14:53:59
100
4287.5000
LSE
14:54:02
8
4287.5000
LSE
14:54:02
504
4288.0000
LSE
14:54:02
50
4288.5000
LSE
14:54:02
76
4288.5000
LSE
14:54:02
16
4288.5000
LSE
14:54:02
104
4288.5000
LSE
14:54:02
154
4288.5000
LSE
14:54:02
144
4288.5000
LSE
14:54:02
45
4288.5000
LSE
14:54:02
206
4287.5000
LSE
14:54:04
43
4287.5000
LSE
14:54:06
57
4287.5000
LSE
14:54:08
64
4287.5000
LSE
14:54:09
58
4289.5000
LSE
14:55:24
346
4290.0000
LSE
14:55:24
119
4290.0000
LSE
14:55:24
412
4290.0000
LSE
14:55:24
100
4289.5000
LSE
14:55:34
100
4289.5000
LSE
14:55:34
239
4289.5000
LSE
14:55:49
460
4289.5000
LSE
14:55:49
305
4289.5000
LSE
14:56:40
186
4289.5000
LSE
14:56:40
454
4289.5000
LSE
14:56:40
541
4288.5000
LSE
14:56:51
145
4288.5000
LSE
14:56:51
366
4288.5000
LSE
14:56:51
392
4288.5000
LSE
14:57:23
28
4288.5000
LSE
14:57:23
417
4290.5000
LSE
14:58:04
491
4290.5000
LSE
14:58:04
582
4290.0000
LSE
14:58:26
571
4290.0000
LSE
14:58:26
496
4289.5000
LSE
14:58:29
477
4289.5000
LSE
14:58:29
128
4289.5000
LSE
14:58:50
361
4289.5000
LSE
14:58:50
109
4289.5000
LSE
14:58:50
252
4289.5000
LSE
14:58:50
66
4289.5000
LSE
14:58:50
504
4289.0000
LSE
14:58:54
103
4289.0000
LSE
14:58:54
354
4289.0000
LSE
14:58:54
479
4288.5000
LSE
14:59:01
93
4290.5000
LSE
15:01:21
420
4290.5000
LSE
15:01:21
462
4290.5000
LSE
15:01:21
5
4290.5000
LSE
15:01:21
438
4290.5000
LSE
15:01:21
419
4290.5000
LSE
15:01:21
483
4291.0000
LSE
15:01:21
493
4289.5000
LSE
15:01:58
144
4290.5000
LSE
15:01:58
463
4290.5000
LSE
15:01:58
10
4290.0000
LSE
15:01:58
75
4290.5000
LSE
15:01:58
368
4290.5000
LSE
15:01:58
426
4290.5000
LSE
15:01:58
13
4290.5000
LSE
15:01:58
108
4290.5000
LSE
15:01:58
43
4290.5000
LSE
15:01:58
2
4290.5000
LSE
15:01:58
150
4290.5000
LSE
15:01:58
250
4290.5000
LSE
15:01:58
397
4290.5000
LSE
15:01:58
32
4290.5000
LSE
15:01:58
70
4290.5000
LSE
15:01:58
196
4290.5000
LSE
15:01:58
108
4290.5000
LSE
15:01:58
188
4290.5000
LSE
15:01:58
444
4290.5000
LSE
15:01:58
449
4290.5000
LSE
15:02:26
457
4291.0000
LSE
15:02:26
451
4289.5000
LSE
15:02:32
6
4289.5000
LSE
15:02:58
100
4289.5000
LSE
15:03:01
150
4289.0000
LSE
15:03:06
50
4289.0000
LSE
15:03:06
469
4289.5000
LSE
15:03:06
480
4289.5000
LSE
15:03:06
226
4289.5000
LSE
15:03:06
100
4289.5000
LSE
15:03:06
503
4288.0000
LSE
15:03:17
563
4288.5000
LSE
15:04:15
9
4288.5000
LSE
15:04:15
497
4288.5000
LSE
15:04:15
551
4288.0000
LSE
15:04:21
429
4288.0000
LSE
15:04:21
421
4287.5000
LSE
15:04:22
50
4287.5000
LSE
15:04:22
482
4287.5000
LSE
15:04:22
176
4287.0000
LSE
15:04:26
44
4287.0000
LSE
15:04:26
220
4287.0000
LSE
15:04:26
491
4287.0000
LSE
15:04:26
40
4286.5000
LSE
15:04:40
165
4286.5000
LSE
15:04:45
239
4286.5000
LSE
15:04:45
443
4286.0000
LSE
15:05:02
421
4285.5000
LSE
15:05:13
21
4285.0000
LSE
15:06:03
100
4286.0000
LSE
15:07:17
100
4286.0000
LSE
15:07:17
100
4286.0000
LSE
15:07:17
8
4286.0000
LSE
15:07:17
472
4286.5000
LSE
15:07:17
464
4286.5000
LSE
15:07:17
113
4285.5000
LSE
15:07:22
210
4285.5000
LSE
15:07:22
110
4285.5000
LSE
15:07:22
50
4285.5000
LSE
15:07:22
460
4285.5000
LSE
15:07:22
422
4285.5000
LSE
15:07:22
192
4286.0000
LSE
15:07:22
413
4286.0000
LSE
15:07:22
778
4286.0000
LSE
15:07:22
340
4284.5000
LSE
15:07:28
28
4284.5000
LSE
15:07:28
77
4284.5000
LSE
15:07:28
472
4284.0000
LSE
15:07:31
156
4284.5000
LSE
15:08:40
8
4284.5000
LSE
15:08:40
17
4284.5000
LSE
15:08:40
443
4285.0000
LSE
15:09:42
457
4285.0000
LSE
15:09:42
100
4284.5000
LSE
15:09:46
100
4284.5000
LSE
15:09:46
100
4284.5000
LSE
15:09:46
354
4284.5000
LSE
15:10:13
170
4284.5000
LSE
15:10:13
548
4284.5000
LSE
15:10:13
50
4284.5000
LSE
15:10:13
729
4284.5000
LSE
15:10:13
96
4284.5000
LSE
15:10:13
452
4284.5000
LSE
15:10:13
250
4284.0000
LSE
15:10:15
49
4284.0000
LSE
15:10:15
161
4284.5000
LSE
15:10:44
260
4284.5000
LSE
15:10:44
50
4284.5000
LSE
15:10:44
501
4285.0000
LSE
15:11:08
51
4285.0000
LSE
15:11:08
250
4285.0000
LSE
15:11:08
143
4285.0000
LSE
15:11:08
57
4285.0000
LSE
15:11:08
100
4285.0000
LSE
15:11:08
100
4285.0000
LSE
15:11:08
100
4285.0000
LSE
15:11:08
137
4285.0000
LSE
15:11:08
433
4284.0000
LSE
15:11:18
492
4284.0000
LSE
15:11:18
473
4283.5000
LSE
15:11:21
156
4282.5000
LSE
15:11:34
250
4282.5000
LSE
15:11:34
50
4282.5000
LSE
15:11:34
264
4282.5000
LSE
15:11:34
150
4282.5000
LSE
15:11:34
446
4282.0000
LSE
15:11:43
504
4283.0000
LSE
15:12:19
475
4282.5000
LSE
15:12:38
407
4282.5000
LSE
15:12:38
9
4282.5000
LSE
15:12:38
475
4282.0000
LSE
15:12:53
431
4282.0000
LSE
15:12:53
488
4282.5000
LSE
15:13:23
429
4282.5000
LSE
15:13:23
169
4282.0000
LSE
15:13:24
308
4282.0000
LSE
15:13:24
22
4281.0000
LSE
15:13:35
100
4281.0000
LSE
15:13:35
100
4281.0000
LSE
15:13:35
240
4281.0000
LSE
15:13:35
433
4282.5000
LSE
15:14:59
502
4282.5000
LSE
15:14:59
849
4285.0000
LSE
15:16:40
397
4285.0000
LSE
15:16:40
490
4285.0000
LSE
15:16:42
644
4285.0000
LSE
15:16:42
287
4285.0000
LSE
15:16:42
100
4285.5000
LSE
15:18:07
9
4286.0000
LSE
15:18:07
100
4286.0000
LSE
15:18:07
150
4286.0000
LSE
15:18:07
299
4286.0000
LSE
15:18:07
50
4286.0000
LSE
15:18:07
63
4286.0000
LSE
15:18:07
250
4286.0000
LSE
15:18:07
61
4285.5000
LSE
15:18:07
443
4285.5000
LSE
15:18:11
417
4285.5000
LSE
15:18:11
133
4285.5000
LSE
15:18:11
117
4285.5000
LSE
15:18:11
169
4285.0000
LSE
15:18:44
563
4285.0000
LSE
15:18:44
417
4285.0000
LSE
15:18:44
574
4284.5000
LSE
15:18:46
185
4284.5000
LSE
15:18:46
416
4284.5000
LSE
15:18:46
66
4283.5000
LSE
15:19:00
115
4284.0000
LSE
15:19:00
355
4284.0000
LSE
15:19:00
355
4284.0000
LSE
15:19:00
67
4284.0000
LSE
15:19:00
50
4284.0000
LSE
15:19:00
466
4284.0000
LSE
15:19:00
721
4284.0000
LSE
15:19:00
375
4283.5000
LSE
15:19:01
412
4284.0000
LSE
15:19:31
485
4283.5000
LSE
15:19:37
60
4282.5000
LSE
15:20:00
226
4282.5000
LSE
15:20:00
150
4282.5000
LSE
15:20:00
50
4282.5000
LSE
15:20:00
422
4282.5000
LSE
15:20:00
482
4281.5000
LSE
15:20:08
187
4281.5000
LSE
15:20:08
235
4281.5000
LSE
15:20:08
22
4281.0000
LSE
15:20:34
261
4281.0000
LSE
15:20:34
155
4281.0000
LSE
15:20:34
461
4281.0000
LSE
15:21:43
235
4281.0000
LSE
15:21:43
50
4281.0000
LSE
15:21:43
150
4281.0000
LSE
15:21:43
489
4281.0000
LSE
15:21:43
488
4281.0000
LSE
15:21:43
93
4280.5000
LSE
15:22:10
356
4280.5000
LSE
15:22:10
100
4281.5000
LSE
15:23:43
64
4281.5000
LSE
15:23:43
473
4282.0000
LSE
15:23:43
460
4282.0000
LSE
15:23:43
8
4281.0000
LSE
15:23:59
685
4281.5000
LSE
15:23:59
412
4281.5000
LSE
15:23:59
636
4281.0000
LSE
15:24:02
470
4281.0000
LSE
15:24:02
55
4282.5000
LSE
15:25:05
129
4282.5000
LSE
15:25:05
450
4282.5000
LSE
15:25:05
446
4282.5000
LSE
15:25:05
63
4282.5000
LSE
15:25:05
302
4282.5000
LSE
15:25:05
463
4282.0000
LSE
15:25:17
349
4282.0000
LSE
15:25:17
356
4282.0000
LSE
15:25:17
316
4281.5000
LSE
15:25:19
182
4281.5000
LSE
15:25:19
206
4281.0000
LSE
15:25:21
11
4281.0000
LSE
15:25:21
289
4281.0000
LSE
15:25:30
217
4281.0000
LSE
15:25:30
85
4281.0000
LSE
15:25:30
163
4281.0000
LSE
15:25:30
492
4280.0000
LSE
15:25:34
416
4281.5000
LSE
15:27:03
415
4281.5000
LSE
15:27:03
81
4281.5000
LSE
15:27:03
638
4282.0000
LSE
15:28:29
498
4282.0000
LSE
15:28:29
482
4282.5000
LSE
15:28:29
467
4282.5000
LSE
15:28:29
417
4282.5000
LSE
15:28:29
570
4281.5000
LSE
15:28:30
100
4281.0000
LSE
15:29:06
19
4281.0000
LSE
15:29:06
318
4281.5000
LSE
15:29:06
419
4281.5000
LSE
15:29:06
186
4281.5000
LSE
15:29:06
50
4281.0000
LSE
15:29:10
374
4281.5000
LSE
15:30:53
510
4281.5000
LSE
15:30:53
403
4281.5000
LSE
15:30:53
150
4281.5000
LSE
15:30:53
181
4281.5000
LSE
15:30:53
315
4281.5000
LSE
15:30:53
490
4281.5000
LSE
15:30:53
486
4281.5000
LSE
15:30:53
25
4280.5000
LSE
15:30:57
100
4280.5000
LSE
15:31:19
150
4281.0000
LSE
15:31:52
16
4281.0000
LSE
15:31:52
404
4281.0000
LSE
15:31:52
499
4281.0000
LSE
15:31:52
464
4281.0000
LSE
15:32:25
486
4281.0000
LSE
15:32:25
441
4281.5000
LSE
15:33:12
423
4281.5000
LSE
15:33:12
217
4282.0000
LSE
15:33:46
537
4282.0000
LSE
15:33:46
50
4282.0000
LSE
15:33:46
150
4282.0000
LSE
15:33:46
501
4282.0000
LSE
15:33:46
122
4282.0000
LSE
15:33:46
142
4282.0000
LSE
15:33:46
406
4282.0000
LSE
15:33:46
103
4282.0000
LSE
15:33:46
153
4282.0000
LSE
15:33:46
50
4282.0000
LSE
15:34:31
200
4282.0000
LSE
15:34:31
454
4282.5000
LSE
15:34:31
406
4282.5000
LSE
15:34:31
464
4282.5000
LSE
15:34:31
161
4282.0000
LSE
15:34:33
46
4282.0000
LSE
15:34:33
360
4282.5000
LSE
15:35:04
417
4282.5000
LSE
15:35:04
154
4282.5000
LSE
15:35:04
417
4282.5000
LSE
15:35:04
77
4282.5000
LSE
15:35:04
210
4282.0000
LSE
15:35:27
419
4282.0000
LSE
15:35:27
80
4282.0000
LSE
15:35:27
154
4282.0000
LSE
15:36:21
80
4282.0000
LSE
15:36:21
397
4282.0000
LSE
15:36:21
310
4282.0000
LSE
15:36:21
121
4282.0000
LSE
15:36:21
500
4282.0000
LSE
15:36:21
358
4282.0000
LSE
15:36:21
427
4281.5000
LSE
15:36:23
75
4281.5000
LSE
15:36:23
439
4281.5000
LSE
15:36:23
43
4281.0000
LSE
15:36:33
339
4281.0000
LSE
15:36:33
112
4281.0000
LSE
15:36:33
394
4282.0000
LSE
15:38:03
374
4282.0000
LSE
15:38:03
453
4282.0000
LSE
15:38:03
310
4282.0000
LSE
15:38:03
45
4282.0000
LSE
15:38:03
222
4282.0000
LSE
15:38:03
55
4282.0000
LSE
15:38:03
282
4283.5000
LSE
15:38:43
190
4283.5000
LSE
15:38:45
150
4283.5000
LSE
15:38:45
59
4283.5000
LSE
15:38:45
50
4283.5000
LSE
15:38:45
174
4283.5000
LSE
15:38:45
411
4283.5000
LSE
15:38:45
456
4283.0000
LSE
15:39:01
456
4283.0000
LSE
15:39:01
695
4283.0000
LSE
15:39:22
496
4283.0000
LSE
15:39:22
174
4285.0000
LSE
15:40:50
150
4286.0000
LSE
15:41:03
299
4286.0000
LSE
15:41:03
150
4288.0000
LSE
15:42:01
301
4288.0000
LSE
15:42:01
351
4288.0000
LSE
15:42:01
336
4288.0000
LSE
15:42:01
141
4288.0000
LSE
15:42:01
40
4288.0000
LSE
15:42:01
327
4288.0000
LSE
15:42:01
382
4288.0000
LSE
15:42:01
367
4288.0000
LSE
15:42:01
150
4288.0000
LSE
15:42:01
150
4288.0000
LSE
15:42:01
150
4288.0000
LSE
15:42:01
150
4288.0000
LSE
15:42:01
150
4288.0000
LSE
15:42:01
150
4288.0000
LSE
15:42:01
150
4287.5000
LSE
15:42:05
220
4287.5000
LSE
15:42:05
750
4287.5000
LSE
15:42:05
703
4287.5000
LSE
15:42:05
179
4287.5000
LSE
15:42:05
500
4287.0000
LSE
15:42:54
112
4287.0000
LSE
15:42:54
366
4287.0000
LSE
15:42:54
691
4287.0000
LSE
15:42:59
472
4287.0000
LSE
15:42:59
488
4286.5000
LSE
15:43:01
417
4286.5000
LSE
15:43:01
526
4286.0000
LSE
15:43:13
493
4286.0000
LSE
15:43:39
412
4286.0000
LSE
15:43:39
16
4286.0000
LSE
15:43:39
442
4288.5000
LSE
15:45:04
437
4288.5000
LSE
15:45:04
535
4288.5000
LSE
15:45:04
451
4288.0000
LSE
15:45:26
691
4288.0000
LSE
15:45:26
28
4288.0000
LSE
15:45:26
425
4287.5000
LSE
15:45:27
107
4287.5000
LSE
15:45:27
497
4287.5000
LSE
15:45:27
12
4287.0000
LSE
15:45:40
399
4287.0000
LSE
15:45:40
86
4287.0000
LSE
15:45:40
11
4287.0000
LSE
15:45:40
462
4286.5000
LSE
15:45:44
496
4286.5000
LSE
15:45:44
413
4286.5000
LSE
15:46:36
439
4286.5000
LSE
15:46:36
496
4289.0000
LSE
15:47:41
724
4289.0000
LSE
15:47:41
118
4288.5000
LSE
15:47:57
432
4288.5000
LSE
15:47:57
164
4288.5000
LSE
15:47:57
230
4288.5000
LSE
15:47:57
100
4288.5000
LSE
15:47:57
3
4288.5000
LSE
15:47:57
501
4288.0000
LSE
15:48:00
27
4288.0000
LSE
15:48:00
464
4288.0000
LSE
15:48:00
458
4288.0000
LSE
15:48:00
568
4288.0000
LSE
15:48:00
117
4291.0000
LSE
15:50:05
50
4291.0000
LSE
15:50:05
299
4291.0000
LSE
15:50:05
150
4291.0000
LSE
15:50:05
117
4291.0000
LSE
15:50:05
78
4291.0000
LSE
15:50:05
697
4291.0000
LSE
15:50:05
612
4291.0000
LSE
15:50:05
500
4290.5000
LSE
15:50:19
110
4290.5000
LSE
15:50:19
381
4290.5000
LSE
15:50:19
503
4290.0000
LSE
15:50:20
477
4290.0000
LSE
15:50:20
469
4289.0000
LSE
15:50:57
214
4289.0000
LSE
15:50:57
105
4289.0000
LSE
15:50:57
132
4289.0000
LSE
15:50:57
54
4288.5000
LSE
15:51:00
443
4288.5000
LSE
15:51:00
414
4288.0000
LSE
15:51:08
213
4288.5000
LSE
15:52:38
218
4288.5000
LSE
15:53:09
344
4288.5000
LSE
15:53:09
714
4288.5000
LSE
15:53:35
474
4288.5000
LSE
15:53:35
322
4288.5000
LSE
15:53:35
182
4288.5000
LSE
15:53:35
445
4288.5000
LSE
15:53:35
157
4288.5000
LSE
15:53:35
432
4288.0000
LSE
15:53:43
77
4288.0000
LSE
15:53:43
550
4288.0000
LSE
15:53:43
448
4286.5000
LSE
15:53:58
418
4287.0000
LSE
15:53:58
422
4287.5000
LSE
15:53:58
448
4287.5000
LSE
15:53:58
23
4287.5000
LSE
15:53:58
456
4286.0000
LSE
15:55:07
451
4286.0000
LSE
15:55:07
248
4285.5000
LSE
15:55:20
21
4285.5000
LSE
15:55:39
481
4285.5000
LSE
15:55:51
539
4285.5000
LSE
15:55:51
220
4285.5000
LSE
15:55:51
55
4285.0000
LSE
15:55:53
575
4285.5000
LSE
15:56:37
411
4285.5000
LSE
15:56:37
91
4285.5000
LSE
15:56:37
50
4285.0000
LSE
15:56:44
190
4285.0000
LSE
15:56:44
190
4285.0000
LSE
15:56:44
92
4285.0000
LSE
15:56:44
454
4285.0000
LSE
15:56:44
727
4285.0000
LSE
15:56:44
474
4284.5000
LSE
15:56:45
45
4283.5000
LSE
15:57:02
505
4283.5000
LSE
15:57:37
342
4283.5000
LSE
15:57:37
40
4283.5000
LSE
15:57:37
349
4283.5000
LSE
15:58:34
147
4283.5000
LSE
15:58:34
476
4283.5000
LSE
15:58:34
616
4283.0000
LSE
15:58:39
445
4283.0000
LSE
15:58:39
229
4282.5000
LSE
15:58:51
230
4282.5000
LSE
15:58:51
531
4282.5000
LSE
15:58:51
498
4282.5000
LSE
15:58:51
473
4281.5000
LSE
15:59:03
467
4280.5000
LSE
15:59:18
453
4280.5000
LSE
15:59:18
494
4279.0000
LSE
15:59:37
478
4279.0000
LSE
15:59:59
417
4279.0000
LSE
15:59:59
130
4278.5000
LSE
16:00:01
374
4278.5000
LSE
16:00:08
450
4278.0000
LSE
16:00:27
437
4277.5000
LSE
16:00:30
468
4277.5000
LSE
16:00:30
25
4276.5000
LSE
16:00:39
399
4277.0000
LSE
16:01:24
437
4277.0000
LSE
16:01:24
54
4277.0000
LSE
16:01:24
411
4277.5000
LSE
16:01:24
117
4277.5000
LSE
16:01:24
330
4277.5000
LSE
16:01:24
482
4277.5000
LSE
16:01:24
210
4278.0000
LSE
16:01:58
262
4277.5000
LSE
16:02:07
220
4277.5000
LSE
16:02:07
438
4277.5000
LSE
16:02:07
442
4277.5000
LSE
16:02:07
433
4277.0000
LSE
16:02:23
140
4277.0000
LSE
16:02:23
81
4277.0000
LSE
16:02:49
220
4277.0000
LSE
16:02:49
194
4277.0000
LSE
16:02:49
462
4277.0000
LSE
16:02:49
436
4276.5000
LSE
16:03:10
498
4276.5000
LSE
16:03:10
492
4276.0000
LSE
16:03:19
286
4276.0000
LSE
16:03:19
141
4276.0000
LSE
16:03:19
441
4276.0000
LSE
16:04:10
240
4275.0000
LSE
16:04:20
150
4275.0000
LSE
16:04:20
29
4275.5000
LSE
16:04:20
27
4275.5000
LSE
16:04:20
220
4275.5000
LSE
16:04:20
150
4275.5000
LSE
16:04:20
48
4275.5000
LSE
16:04:20
48
4275.5000
LSE
16:04:20
327
4275.5000
LSE
16:04:20
241
4275.5000
LSE
16:04:20
150
4275.5000
LSE
16:04:20
50
4275.5000
LSE
16:04:20
241
4275.5000
LSE
16:04:20
698
4275.5000
LSE
16:04:20
43
4275.5000
LSE
16:04:20
594
4275.5000
LSE
16:04:20
30
4273.5000
LSE
16:05:21
467
4273.5000
LSE
16:05:21
419
4274.0000
LSE
16:05:21
407
4274.0000
LSE
16:05:21
150
4275.0000
LSE
16:05:50
87
4275.0000
LSE
16:06:03
108
4274.5000
LSE
16:06:09
331
4274.5000
LSE
16:06:09
150
4274.5000
LSE
16:06:09
92
4274.5000
LSE
16:06:09
300
4274.5000
LSE
16:06:09
498
4274.5000
LSE
16:06:09
472
4274.5000
LSE
16:06:09
483
4274.5000
LSE
16:06:09
499
4275.0000
LSE
16:07:25
262
4275.0000
LSE
16:07:25
212
4275.0000
LSE
16:07:25
468
4275.0000
LSE
16:07:25
679
4275.0000
LSE
16:07:25
11
4274.5000
LSE
16:07:37
220
4276.0000
LSE
16:08:31
150
4276.0000
LSE
16:08:31
220
4276.0000
LSE
16:08:31
2
4276.5000
LSE
16:08:40
9
4276.5000
LSE
16:08:58
150
4276.5000
LSE
16:08:58
50
4276.5000
LSE
16:08:58
150
4276.5000
LSE
16:09:02
50
4276.5000
LSE
16:09:02
300
4276.5000
LSE
16:09:02
313
4276.5000
LSE
16:09:02
100
4276.5000
LSE
16:09:02
130
4276.5000
LSE
16:09:03
132
4276.5000
LSE
16:09:03
150
4276.5000
LSE
16:09:03
395
4275.5000
LSE
16:09:19
58
4275.5000
LSE
16:09:19
135
4276.0000
LSE
16:09:19
180
4276.0000
LSE
16:09:19
479
4276.0000
LSE
16:09:19
338
4276.0000
LSE
16:09:19
150
4276.0000
LSE
16:09:19
427
4276.0000
LSE
16:09:19
408
4276.0000
LSE
16:09:19
624
4276.0000
LSE
16:09:19
402
4276.0000
LSE
16:09:19
28
4276.0000
LSE
16:09:19
429
4275.0000
LSE
16:09:23
79
4275.5000
LSE
16:10:14
64
4275.5000
LSE
16:10:21
113
4275.5000
LSE
16:10:24
150
4275.5000
LSE
16:10:24
152
4275.5000
LSE
16:10:24
98
4275.5000
LSE
16:10:24
362
4275.5000
LSE
16:10:24
50
4275.5000
LSE
16:10:24
274
4275.5000
LSE
16:10:24
182
4275.5000
LSE
16:10:24
249
4275.5000
LSE
16:10:24
491
4275.5000
LSE
16:10:24
426
4274.5000
LSE
16:11:12
118
4274.5000
LSE
16:11:12
347
4274.5000
LSE
16:11:12
70
4274.5000
LSE
16:11:53
150
4274.5000
LSE
16:11:53
20
4274.5000
LSE
16:11:53
915
4275.0000
LSE
16:12:45
568
4275.0000
LSE
16:12:45
880
4275.0000
LSE
16:12:45
23
4275.0000
LSE
16:12:45
412
4275.0000
LSE
16:13:46
304
4275.0000
LSE
16:13:46
670
4275.0000
LSE
16:13:46
449
4275.0000
LSE
16:14:11
478
4275.0000
LSE
16:14:11
58
4275.5000
LSE
16:14:11
50
4275.5000
LSE
16:14:11
150
4275.5000
LSE
16:14:11
298
4275.5000
LSE
16:14:11
135
4275.5000
LSE
16:14:11
148
4275.5000
LSE
16:14:11
28
4275.5000
LSE
16:14:11
134
4275.5000
LSE
16:14:11
437
4275.5000
LSE
16:14:11
700
4275.5000
LSE
16:14:11
745
4276.0000
LSE
16:14:11
468
4276.0000
LSE
16:14:11
419
4275.5000
LSE
16:14:11
445
4274.5000
LSE
16:14:15
92
4274.0000
LSE
16:14:30
439
4274.0000
LSE
16:15:01
324
4274.0000
LSE
16:15:01
150
4274.0000
LSE
16:15:01
50
4274.0000
LSE
16:15:01
300
4274.0000
LSE
16:15:01
150
4274.0000
LSE
16:15:01
42
4274.0000
LSE
16:15:01
413
4274.0000
LSE
16:15:01
84
4275.0000
LSE
16:16:13
505
4275.0000
LSE
16:16:13
405
4275.0000
LSE
16:16:13
172
4275.0000
LSE
16:16:13
396
4275.0000
LSE
16:16:13
467
4275.0000
LSE
16:16:13
58
4276.0000
LSE
16:17:25
50
4276.0000
LSE
16:17:25
300
4276.0000
LSE
16:17:25
646
4276.0000
LSE
16:17:25
474
4276.0000
LSE
16:17:25
418
4276.0000
LSE
16:17:25
488
4276.0000
LSE
16:17:25
443
4276.0000
LSE
16:17:25
59
4276.0000
LSE
16:17:48
220
4276.0000
LSE
16:17:48
429
4276.0000
LSE
16:17:48
25
4276.0000
LSE
16:17:48
150
4276.0000
LSE
16:17:48
574
4276.0000
LSE
16:17:48
250
4276.0000
LSE
16:17:48
50
4276.0000
LSE
16:17:48
61
4276.0000
LSE
16:17:48
520
4276.0000
LSE
16:17:48
417
4276.0000
LSE
16:17:48
464
4276.0000
LSE
16:18:13
364
4276.0000
LSE
16:18:13
109
4276.0000
LSE
16:18:13
480
4276.0000
LSE
16:19:23
28
4276.0000
LSE
16:19:23
35
4276.0000
LSE
16:19:23
97
4276.0000
LSE
16:19:23
150
4276.0000
LSE
16:19:23
210
4276.0000
LSE
16:19:23
133
4276.0000
LSE
16:19:23
585
4276.0000
LSE
16:19:23
585
4276.0000
LSE
16:19:23
488
4276.0000
LSE
16:19:23
430
4276.0000
LSE
16:19:23
496
4276.0000
LSE
16:19:23
50
4275.0000
LSE
16:19:53
200
4275.0000
LSE
16:19:53
150
4275.0000
LSE
16:19:53
412
4275.0000
LSE
16:19:53
112
4274.5000
LSE
16:19:55
371
4274.5000
LSE
16:19:55
144
4274.0000
LSE
16:20:13
307
4274.0000
LSE
16:20:13
20
4274.0000
LSE
16:20:13
210
4274.0000
LSE
16:20:13
50
4274.0000
LSE
16:20:13
150
4274.0000
LSE
16:20:13
450
4274.0000
LSE
16:20:13
435
4273.5000
LSE
16:20:55
648
4273.5000
LSE
16:21:32
103
4273.5000
LSE
16:21:32
550
4273.5000
LSE
16:21:32
9
4273.5000
LSE
16:21:32
128
4273.5000
LSE
16:21:34
217
4275.0000
LSE
16:22:04
944
4275.0000
LSE
16:22:28
283
4275.0000
LSE
16:22:28
604
4275.0000
LSE
16:22:28
511
4275.0000
LSE
16:22:28
835
4274.5000
LSE
16:22:44
558
4274.5000
LSE
16:22:44
63
4274.5000
LSE
16:22:44
406
4274.0000
LSE
16:22:56
363
4274.0000
LSE
16:22:56
247
4274.0000
LSE
16:22:56
452
4273.5000
LSE
16:23:07
556
4273.5000
LSE
16:23:07
12
4273.5000
LSE
16:23:07
498
4273.0000
LSE
16:23:09
31
4273.5000
LSE
16:23:28
188
4273.5000
LSE
16:23:28
240
4273.5000
LSE
16:23:28
493
4273.0000
LSE
16:23:30
491
4273.0000
LSE
16:23:30
95
4272.0000
LSE
16:23:36
190
4272.0000
LSE
16:23:36
202
4272.0000
LSE
16:23:36
288
4271.5000
LSE
16:24:12
10
4271.5000
LSE
16:24:13
175
4271.5000
LSE
16:24:13
452
4271.5000
LSE
16:24:14
412
4271.5000
LSE
16:24:14
502
4271.0000
LSE
16:24:28
148
4270.5000
LSE
16:24:37
111
4270.5000
LSE
16:24:39
148
4270.5000
LSE
16:24:41
439
4270.5000
LSE
16:24:48
369
4270.5000
LSE
16:24:48
50
4270.5000
LSE
16:24:48
97
4270.5000
LSE
16:24:48
468
4270.5000
LSE
16:24:48
422
4270.5000
LSE
16:24:48
185
4269.5000
LSE
16:25:02
339
4269.5000
LSE
16:25:32
150
4269.5000
LSE
16:25:32
107
4269.5000
LSE
16:25:32
455
4269.5000
LSE
16:25:32
496
4269.5000
LSE
16:25:32
302
4269.5000
LSE
16:25:32
494
4269.5000
LSE
16:25:32
126
4270.0000
LSE
16:26:04
193
4270.0000
LSE
16:26:04
5
4270.0000
LSE
16:26:04
126
4270.0000
LSE
16:26:04
150
4270.0000
LSE
16:26:10
173
4270.0000
LSE
16:26:10
281
4270.0000
LSE
16:26:10
128
4269.5000
LSE
16:26:17
407
4269.5000
LSE
16:26:17
193
4269.5000
LSE
16:26:18
479
4269.5000
LSE
16:26:20
498
4269.5000
LSE
16:26:20
428
4269.5000
LSE
16:26:20
133
4269.5000
LSE
16:26:20
468
4269.0000
LSE
16:26:32
509
4269.0000
LSE
16:26:32
444
4269.0000
LSE
16:26:32
100
4270.0000
LSE
16:27:03
646
4269.5000
LSE
16:27:05
445
4269.5000
LSE
16:27:05
672
4269.5000
LSE
16:27:05
57
4269.0000
LSE
16:27:06
505
4269.0000
LSE
16:27:08
404
4269.0000
LSE
16:27:08
76
4269.0000
LSE
16:27:08
705
4269.0000
LSE
16:27:39
150
4269.0000
LSE
16:27:39
230
4269.0000
LSE
16:27:39
50
4269.0000
LSE
16:27:39
150
4268.5000
LSE
16:27:39
481
4269.0000
LSE
16:27:39
125
4269.0000
LSE
16:27:39
475
4269.0000
LSE
16:27:39
1391
4269.0000
LSE
16:27:39
254
4268.5000
LSE
16:27:40
161
4268.5000
LSE
16:27:40
167
4267.5000
LSE
16:27:47
47
4267.5000
LSE
16:27:47
271
4268.0000
LSE
16:27:49
235
4268.0000
LSE
16:27:49
59
4268.5000
LSE
16:27:59
104
4268.5000
LSE
16:27:59
150
4268.5000
LSE
16:27:59
25
4268.5000
LSE
16:27:59
52
4268.5000
LSE
16:27:59
107
4268.5000
LSE
16:27:59
48
4268.5000
LSE
16:27:59
150
4268.5000
LSE
16:28:02
210
4268.5000
LSE
16:28:02
529
4268.5000
LSE
16:28:02
492
4269.0000
LSE
16:28:26
529
4269.0000
LSE
16:28:26
338
4269.5000
LSE
16:28:50
1247
4269.5000
LSE
16:28:50
417
4269.5000
LSE
16:28:50
59
4269.5000
LSE
16:28:56
230
4269.5000
LSE
16:28:56
153
4269.5000
LSE
16:28:56
271
4269.5000
LSE
16:28:56
589
4269.5000
LSE
16:28:56
216
4269.5000
LSE
16:28:56
192
4269.5000
LSE
16:29:06
314
4269.5000
LSE
16:29:06
314
4269.5000
LSE
16:29:06
50
4269.5000
LSE
16:29:06
8
4269.0000
LSE
16:29:06
2
4268.5000
LSE
16:29:06
25
4269.5000
LSE
16:29:11
205
4269.5000
LSE
16:29:11
87
4269.0000
LSE
16:29:30
56
4269.5000
LSE
16:29:32
44
4269.5000
LSE
16:29:32
2
4269.5000
LSE
16:29:32
150
4269.5000
LSE
16:29:32
351
4295.5000
Turquoise
08:05:43
319
4290.5000
Turquoise
08:09:03
306
4298.5000
Turquoise
08:12:24
329
4292.5000
Turquoise
08:14:04
31
4285.5000
Turquoise
08:19:10
17
4285.5000
Turquoise
08:19:10
116
4285.5000
Turquoise
08:19:22
60
4285.5000
Turquoise
08:19:22
116
4285.5000
Turquoise
08:19:23
10
4285.5000
Turquoise
08:19:23
296
4288.5000
Turquoise
08:22:46
312
4286.5000
Turquoise
08:26:31
20
4290.0000
Turquoise
08:32:14
322
4291.0000
Turquoise
08:32:53
329
4294.0000
Turquoise
08:37:05
297
4298.0000
Turquoise
08:44:12
313
4301.0000
Turquoise
08:50:32
119
4296.5000
Turquoise
08:56:24
209
4298.0000
Turquoise
08:58:22
6
4298.0000
Turquoise
08:58:22
124
4298.0000
Turquoise
08:58:22
146
4306.5000
Turquoise
09:06:25
82
4311.5000
Turquoise
09:08:31
12
4311.5000
Turquoise
09:08:31
106
4311.5000
Turquoise
09:08:31
38
4311.5000
Turquoise
09:08:35
77
4311.5000
Turquoise
09:08:35
347
4304.0000
Turquoise
09:14:35
237
4306.5000
Turquoise
09:23:54
75
4306.5000
Turquoise
09:23:54
5
4306.5000
Turquoise
09:23:54
333
4306.0000
Turquoise
09:28:08
50
4307.0000
Turquoise
09:36:19
50
4307.0000
Turquoise
09:36:19
50
4307.0000
Turquoise
09:36:19
38
4307.0000
Turquoise
09:36:19
19
4307.0000
Turquoise
09:36:19
50
4307.0000
Turquoise
09:36:19
44
4307.0000
Turquoise
09:36:19
335
4306.0000
Turquoise
09:43:02
115
4304.0000
Turquoise
09:49:27
70
4308.0000
Turquoise
09:53:54
202
4307.5000
Turquoise
09:54:00
81
4307.5000
Turquoise
09:54:00
58
4307.5000
Turquoise
09:54:00
334
4304.5000
Turquoise
10:03:47
293
4305.5000
Turquoise
10:14:11
2
4305.5000
Turquoise
10:14:11
333
4299.0000
Turquoise
10:20:14
19
4299.0000
Turquoise
10:20:14
321
4304.0000
Turquoise
10:30:15
50
4305.0000
Turquoise
10:38:38
3
4307.5000
Turquoise
10:40:14
50
4307.5000
Turquoise
10:40:14
27
4307.5000
Turquoise
10:40:14
193
4307.5000
Turquoise
10:40:14
67
4307.5000
Turquoise
10:40:14
315
4312.0000
Turquoise
10:50:30
313
4310.0000
Turquoise
10:59:38
100
4313.5000
Turquoise
11:08:25
226
4313.5000
Turquoise
11:08:25
4
4313.5000
Turquoise
11:08:25
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.ENDPOSZZGZVVFZGMZM
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