REG - Unilever PLC - Transaction in Own Shares
25 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:
25 June 2021
Number of ordinary shares purchased:
684,192
Highest price paid per share:
GBp 4,267.0000
Lowest price paid per share:
GBp 4,232.0000
Volume weighted average price paid per share:
GBp 4,250.2843
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 16,929,654 of its ordinary shares in treasury and has 2,612,314,118 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,251.0407
475,756
BATS
4,248.8910
119,131
Chi-X
4,248.8630
67,828
Turquoise
4,245.7476
21,477
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
270
4,247.50
BATE
08:14:53
60
4,247.50
BATE
08:14:53
321
4,248.00
BATE
08:15:07
192
4,248.00
BATE
08:15:07
107
4,248.00
BATE
08:15:07
333
4,249.50
BATE
08:15:57
47
4,246.50
BATE
08:16:22
239
4,246.50
BATE
08:16:22
28
4,247.00
BATE
08:17:03
315
4,247.00
BATE
08:17:03
50
4,249.50
BATE
08:17:40
28
4,249.00
BATE
08:17:40
200
4,249.00
BATE
08:17:46
27
4,249.00
BATE
08:17:50
9
4,249.00
BATE
08:17:50
37
4,249.00
BATE
08:17:50
61
4,249.00
BATE
08:17:50
33
4,249.00
BATE
08:17:52
217
4,249.00
BATE
08:17:52
84
4,249.00
BATE
08:17:52
176
4,253.00
BATE
08:18:33
144
4,253.00
BATE
08:18:33
114
4,251.00
BATE
08:18:51
12
4,251.00
BATE
08:18:51
24
4,251.00
BATE
08:18:51
39
4,251.00
BATE
08:18:51
37
4,251.00
BATE
08:19:41
22
4,251.00
BATE
08:19:41
41
4,251.00
BATE
08:19:41
293
4,251.50
BATE
08:19:41
41
4,251.50
BATE
08:19:41
447
4,252.00
BATE
08:20:45
19
4,251.00
BATE
08:21:04
310
4,251.00
BATE
08:21:04
50
4,247.50
BATE
08:22:02
50
4,247.50
BATE
08:22:17
60
4,247.00
BATE
08:22:17
50
4,247.50
BATE
08:22:17
60
4,247.00
BATE
08:22:37
344
4,247.50
BATE
08:22:43
337
4,247.00
BATE
08:23:04
346
4,246.00
BATE
08:23:26
198
4,244.00
BATE
08:24:27
124
4,244.00
BATE
08:24:27
50
4,243.50
BATE
08:24:34
50
4,243.50
BATE
08:24:34
108
4,242.50
BATE
08:24:59
183
4,242.50
BATE
08:25:01
42
4,242.50
BATE
08:25:21
50
4,242.50
BATE
08:25:21
50
4242.5000
BATE
08:25:21
261
4242.0000
BATE
08:25:21
35
4242.0000
BATE
08:25:21
122
4243.0000
BATE
08:26:50
200
4243.0000
BATE
08:26:50
36
4243.5000
BATE
08:27:26
50
4245.5000
BATE
08:29:00
50
4245.5000
BATE
08:29:00
471
4245.5000
BATE
08:29:00
50
4245.5000
BATE
08:29:03
236
4245.5000
BATE
08:29:05
76
4245.5000
BATE
08:29:05
350
4245.0000
BATE
08:29:57
39
4244.0000
BATE
08:29:58
250
4244.0000
BATE
08:29:58
388
4247.5000
BATE
08:31:10
172
4249.0000
BATE
08:31:40
163
4249.0000
BATE
08:31:40
65
4246.5000
BATE
08:32:52
50
4246.5000
BATE
08:33:21
50
4246.5000
BATE
08:33:21
50
4246.5000
BATE
08:33:21
50
4246.5000
BATE
08:33:21
70
4246.5000
BATE
08:33:21
50
4246.0000
BATE
08:33:21
276
4246.0000
BATE
08:33:21
13
4246.0000
BATE
08:33:21
267
4246.5000
BATE
08:33:21
80
4245.0000
BATE
08:34:57
50
4245.0000
BATE
08:34:57
50
4245.0000
BATE
08:34:57
187
4245.0000
BATE
08:34:57
165
4245.0000
BATE
08:34:57
214
4243.5000
BATE
08:36:29
63
4243.5000
BATE
08:36:29
18
4243.5000
BATE
08:36:29
50
4243.5000
BATE
08:36:33
13
4242.5000
BATE
08:36:34
9
4242.5000
BATE
08:36:34
67
4242.5000
BATE
08:36:34
45
4242.5000
BATE
08:36:34
26
4242.5000
BATE
08:36:34
11
4242.5000
BATE
08:36:34
9
4242.5000
BATE
08:36:34
41
4242.5000
BATE
08:36:34
186
4243.0000
BATE
08:36:41
15
4242.5000
BATE
08:37:44
115
4242.5000
BATE
08:37:46
317
4242.5000
BATE
08:37:46
313
4241.0000
BATE
08:38:39
5
4241.0000
BATE
08:38:39
349
4241.0000
BATE
08:39:50
331
4241.0000
BATE
08:40:37
42
4241.0000
BATE
08:41:27
306
4241.0000
BATE
08:41:32
36
4240.5000
BATE
08:42:13
284
4240.5000
BATE
08:42:13
455
4238.5000
BATE
08:44:03
50
4240.0000
BATE
08:44:34
50
4240.0000
BATE
08:45:00
50
4240.0000
BATE
08:45:00
45
4241.0000
BATE
08:45:10
274
4241.0000
BATE
08:45:10
338
4241.0000
BATE
08:46:08
315
4239.5000
BATE
08:46:13
238
4240.5000
BATE
08:48:19
98
4240.5000
BATE
08:48:19
50
4240.5000
BATE
08:48:35
50
4240.5000
BATE
08:48:35
50
4240.5000
BATE
08:48:36
50
4240.5000
BATE
08:48:39
50
4240.5000
BATE
08:48:39
50
4240.5000
BATE
08:48:39
8
4240.0000
BATE
08:48:48
63
4240.0000
BATE
08:48:55
195
4240.0000
BATE
08:48:55
13
4240.0000
BATE
08:48:55
8
4240.0000
BATE
08:48:55
7
4240.0000
BATE
08:48:55
50
4239.5000
BATE
08:49:56
50
4239.5000
BATE
08:49:56
121
4239.5000
BATE
08:49:56
88
4239.5000
BATE
08:49:56
329
4240.0000
BATE
08:49:56
204
4238.5000
BATE
08:51:50
25
4238.5000
BATE
08:51:50
103
4238.5000
BATE
08:51:50
20
4241.5000
BATE
08:53:14
50
4241.5000
BATE
08:53:14
50
4241.5000
BATE
08:53:14
28
4241.5000
BATE
08:53:14
241
4241.5000
BATE
08:53:14
55
4241.5000
BATE
08:53:14
106
4241.0000
BATE
08:53:41
209
4241.0000
BATE
08:53:41
342
4242.5000
BATE
08:54:44
50
4246.0000
BATE
08:56:19
50
4246.0000
BATE
08:56:21
50
4246.0000
BATE
08:56:22
100
4246.0000
BATE
08:56:22
50
4246.0000
BATE
08:56:22
27
4245.0000
BATE
08:56:25
79
4247.0000
BATE
08:56:49
219
4246.0000
BATE
08:56:58
129
4246.0000
BATE
08:56:58
19
4247.0000
BATE
08:56:58
222
4247.0000
BATE
08:56:58
53
4247.0000
BATE
08:56:58
26
4245.0000
BATE
08:58:25
21
4245.0000
BATE
08:58:25
232
4245.0000
BATE
08:58:25
45
4245.0000
BATE
08:58:25
323
4247.0000
BATE
09:00:07
50
4246.5000
BATE
09:00:15
95
4246.5000
BATE
09:01:15
95
4246.5000
BATE
09:01:15
156
4246.5000
BATE
09:01:15
50
4246.5000
BATE
09:01:15
51
4246.0000
BATE
09:01:29
52
4246.0000
BATE
09:01:29
151
4246.0000
BATE
09:01:29
55
4245.5000
BATE
09:01:29
50
4246.5000
BATE
09:02:12
50
4246.5000
BATE
09:02:16
247
4246.0000
BATE
09:02:27
138
4246.0000
BATE
09:02:27
50
4245.5000
BATE
09:02:39
50
4245.5000
BATE
09:02:39
342
4245.0000
BATE
09:02:40
130
4244.5000
BATE
09:03:30
3
4244.5000
BATE
09:03:40
15
4244.5000
BATE
09:03:43
27
4244.5000
BATE
09:03:43
41
4244.5000
BATE
09:03:43
86
4244.5000
BATE
09:03:43
350
4246.0000
BATE
09:04:43
174
4246.0000
BATE
09:06:19
110
4246.5000
BATE
09:06:59
50
4247.0000
BATE
09:06:59
50
4247.0000
BATE
09:06:59
23
4246.5000
BATE
09:07:02
62
4246.5000
BATE
09:07:02
15
4246.5000
BATE
09:07:02
25
4246.5000
BATE
09:07:02
11
4246.5000
BATE
09:07:02
171
4246.5000
BATE
09:07:02
12
4246.5000
BATE
09:07:02
66
4246.5000
BATE
09:07:02
51
4246.5000
BATE
09:07:02
39
4246.5000
BATE
09:07:02
14
4246.5000
BATE
09:07:02
334
4246.5000
BATE
09:08:29
130
4248.5000
BATE
09:09:17
205
4248.5000
BATE
09:09:18
50
4248.5000
BATE
09:09:27
70
4248.5000
BATE
09:09:27
298
4248.0000
BATE
09:09:37
230
4246.5000
BATE
09:10:20
87
4246.5000
BATE
09:10:20
50
4247.0000
BATE
09:12:02
50
4247.0000
BATE
09:12:06
50
4246.5000
BATE
09:12:10
93
4246.5000
BATE
09:12:10
50
4246.5000
BATE
09:12:10
122
4246.5000
BATE
09:12:10
50
4246.5000
BATE
09:12:10
358
4246.0000
BATE
09:12:10
50
4244.5000
BATE
09:14:44
50
4244.5000
BATE
09:15:18
230
4244.5000
BATE
09:15:19
3
4244.5000
BATE
09:15:49
19
4244.5000
BATE
09:16:00
715
4248.0000
BATE
09:17:19
331
4251.5000
BATE
09:18:24
61
4251.5000
BATE
09:18:24
107
4251.0000
BATE
09:18:26
215
4251.0000
BATE
09:18:26
11
4251.0000
BATE
09:18:26
3
4251.0000
BATE
09:18:42
61
4251.0000
BATE
09:18:42
178
4248.5000
BATE
09:18:58
129
4248.5000
BATE
09:18:59
6
4248.5000
BATE
09:19:00
333
4249.0000
BATE
09:20:02
210
4247.0000
BATE
09:21:11
118
4247.0000
BATE
09:21:11
30
4246.0000
BATE
09:22:33
291
4246.0000
BATE
09:22:33
90
4244.5000
BATE
09:23:46
50
4244.5000
BATE
09:23:46
50
4244.5000
BATE
09:23:46
187
4244.0000
BATE
09:23:48
102
4244.0000
BATE
09:23:48
50
4244.0000
BATE
09:23:48
13
4244.0000
BATE
09:23:48
47
4247.0000
BATE
09:26:10
133
4247.0000
BATE
09:26:10
151
4247.0000
BATE
09:26:10
6
4247.0000
BATE
09:27:10
62
4247.0000
BATE
09:27:10
46
4247.0000
BATE
09:27:41
45
4247.0000
BATE
09:27:41
50
4247.0000
BATE
09:27:41
50
4247.0000
BATE
09:27:41
50
4247.0000
BATE
09:27:41
351
4247.0000
BATE
09:27:41
95
4246.0000
BATE
09:28:09
18
4246.0000
BATE
09:28:09
133
4246.0000
BATE
09:28:09
24
4246.0000
BATE
09:28:09
54
4246.0000
BATE
09:28:09
296
4247.0000
BATE
09:30:34
96
4247.5000
BATE
09:30:34
363
4247.5000
BATE
09:30:34
49
4246.0000
BATE
09:31:02
19
4246.0000
BATE
09:31:02
70
4246.0000
BATE
09:31:02
29
4246.0000
BATE
09:31:02
30
4246.0000
BATE
09:31:02
35
4246.0000
BATE
09:31:02
109
4246.0000
BATE
09:31:02
50
4246.5000
BATE
09:32:25
50
4246.5000
BATE
09:32:57
90
4246.5000
BATE
09:33:02
50
4246.0000
BATE
09:33:40
50
4246.0000
BATE
09:33:40
80
4246.0000
BATE
09:33:40
50
4246.0000
BATE
09:33:40
50
4246.0000
BATE
09:33:40
33
4246.0000
BATE
09:33:40
354
4246.0000
BATE
09:33:40
65
4246.5000
BATE
09:35:41
210
4246.5000
BATE
09:35:50
36
4246.5000
BATE
09:35:56
341
4246.5000
BATE
09:35:56
345
4247.5000
BATE
09:37:02
50
4247.5000
BATE
09:37:35
50
4247.5000
BATE
09:37:35
50
4247.5000
BATE
09:37:35
145
4248.5000
BATE
09:38:51
65
4249.0000
BATE
09:38:53
250
4249.0000
BATE
09:39:00
205
4249.0000
BATE
09:39:02
10
4249.0000
BATE
09:39:02
127
4249.0000
BATE
09:39:20
58
4247.0000
BATE
09:40:01
45
4247.0000
BATE
09:40:01
26
4247.0000
BATE
09:40:01
79
4247.0000
BATE
09:40:01
80
4247.0000
BATE
09:40:01
142
4247.5000
BATE
09:42:23
211
4247.5000
BATE
09:42:23
264
4247.5000
BATE
09:42:49
248
4247.5000
BATE
09:43:03
39
4247.5000
BATE
09:43:03
48
4247.5000
BATE
09:43:03
80
4246.5000
BATE
09:44:06
50
4246.5000
BATE
09:44:06
50
4246.5000
BATE
09:44:06
50
4246.5000
BATE
09:45:06
50
4246.5000
BATE
09:45:06
24
4246.5000
BATE
09:45:06
50
4246.5000
BATE
09:45:06
95
4246.5000
BATE
09:45:06
50
4246.5000
BATE
09:45:06
6
4247.0000
BATE
09:45:34
338
4247.0000
BATE
09:46:37
285
4246.5000
BATE
09:47:59
50
4246.5000
BATE
09:47:59
1
4246.5000
BATE
09:47:59
285
4246.0000
BATE
09:48:18
316
4245.5000
BATE
09:49:56
339
4244.5000
BATE
09:50:05
70
4244.5000
BATE
09:50:35
245
4244.5000
BATE
09:51:33
285
4244.5000
BATE
09:52:46
59
4244.5000
BATE
09:54:18
50
4244.5000
BATE
09:54:18
50
4244.5000
BATE
09:54:18
313
4244.5000
BATE
09:54:52
286
4244.5000
BATE
09:54:52
9
4244.0000
BATE
09:55:37
325
4244.0000
BATE
09:55:49
109
4242.5000
BATE
09:56:05
69
4242.5000
BATE
09:56:05
109
4242.5000
BATE
09:56:05
333
4243.5000
BATE
09:57:22
50
4243.0000
BATE
09:59:03
50
4243.0000
BATE
09:59:03
106
4243.0000
BATE
09:59:03
327
4242.5000
BATE
09:59:10
24
4242.5000
BATE
09:59:10
337
4241.0000
BATE
09:59:45
310
4241.5000
BATE
10:01:27
302
4240.0000
BATE
10:02:32
326
4240.5000
BATE
10:03:46
55
4246.0000
BATE
10:05:50
50
4246.5000
BATE
10:05:52
50
4246.5000
BATE
10:05:52
350
4247.0000
BATE
10:06:00
93
4243.5000
BATE
10:07:00
200
4243.5000
BATE
10:07:00
100
4241.5000
BATE
10:09:10
50
4241.5000
BATE
10:09:10
50
4241.5000
BATE
10:09:10
50
4241.5000
BATE
10:09:10
50
4241.5000
BATE
10:09:10
349
4242.0000
BATE
10:09:10
326
4241.0000
BATE
10:10:38
51
4242.5000
BATE
10:13:00
50
4242.5000
BATE
10:13:00
50
4242.5000
BATE
10:13:00
313
4242.0000
BATE
10:13:06
342
4242.5000
BATE
10:14:03
299
4241.5000
BATE
10:15:11
37
4241.5000
BATE
10:16:12
22
4241.0000
BATE
10:16:31
50
4241.0000
BATE
10:17:02
374
4242.0000
BATE
10:17:02
324
4241.5000
BATE
10:17:28
16
4241.0000
BATE
10:19:11
335
4241.0000
BATE
10:19:11
299
4239.5000
BATE
10:19:43
57
4239.5000
BATE
10:22:47
84
4239.5000
BATE
10:22:47
100
4239.5000
BATE
10:22:59
71
4239.5000
BATE
10:23:00
21
4239.5000
BATE
10:23:02
25
4239.5000
BATE
10:23:02
42
4239.5000
BATE
10:23:02
201
4239.5000
BATE
10:23:05
141
4239.0000
BATE
10:23:10
200
4239.0000
BATE
10:23:10
349
4239.0000
BATE
10:25:11
324
4238.0000
BATE
10:25:30
50
4239.0000
BATE
10:28:04
42
4238.5000
BATE
10:28:31
329
4239.0000
BATE
10:28:31
356
4238.5000
BATE
10:28:46
60
4239.5000
BATE
10:30:28
300
4239.5000
BATE
10:30:28
100
4240.5000
BATE
10:31:38
50
4240.5000
BATE
10:31:38
50
4240.5000
BATE
10:31:38
50
4240.5000
BATE
10:31:38
50
4240.5000
BATE
10:31:38
328
4239.5000
BATE
10:32:43
5
4238.5000
BATE
10:32:44
18
4238.5000
BATE
10:32:44
29
4238.5000
BATE
10:32:44
44
4238.5000
BATE
10:32:44
53
4238.5000
BATE
10:32:44
197
4238.5000
BATE
10:32:44
323
4237.0000
BATE
10:35:06
211
4237.0000
BATE
10:35:20
76
4237.0000
BATE
10:35:20
85
4236.5000
BATE
10:36:30
116
4236.5000
BATE
10:36:30
11
4237.0000
BATE
10:37:47
8
4237.0000
BATE
10:37:47
50
4237.0000
BATE
10:37:47
29
4237.0000
BATE
10:37:47
368
4238.0000
BATE
10:39:52
140
4238.0000
BATE
10:39:52
326
4237.5000
BATE
10:40:15
50
4237.5000
BATE
10:41:44
50
4237.5000
BATE
10:41:44
50
4237.5000
BATE
10:41:44
50
4237.5000
BATE
10:41:44
50
4237.5000
BATE
10:41:44
50
4237.5000
BATE
10:41:44
188
4237.0000
BATE
10:41:47
50
4237.0000
BATE
10:41:47
50
4237.0000
BATE
10:41:47
23
4237.0000
BATE
10:44:05
50
4237.0000
BATE
10:44:05
50
4237.0000
BATE
10:44:05
100
4236.5000
BATE
10:44:05
50
4236.5000
BATE
10:44:05
50
4236.5000
BATE
10:44:05
88
4237.0000
BATE
10:44:05
50
4237.0000
BATE
10:44:05
50
4237.0000
BATE
10:44:05
50
4237.0000
BATE
10:44:05
50
4237.0000
BATE
10:44:05
39
4237.0000
BATE
10:44:05
50
4234.0000
BATE
10:46:30
50
4234.0000
BATE
10:46:30
335
4234.5000
BATE
10:46:30
333
4232.5000
BATE
10:47:25
50
4232.0000
BATE
10:49:00
73
4232.0000
BATE
10:49:00
104
4232.0000
BATE
10:49:00
71
4232.0000
BATE
10:49:00
8
4232.0000
BATE
10:49:00
332
4233.0000
BATE
10:49:49
50
4234.0000
BATE
10:51:40
65
4234.0000
BATE
10:51:40
50
4234.0000
BATE
10:51:44
50
4234.0000
BATE
10:51:44
50
4234.5000
BATE
10:52:42
50
4234.5000
BATE
10:52:42
50
4234.5000
BATE
10:52:45
59
4235.0000
BATE
10:54:44
246
4235.0000
BATE
10:54:44
354
4235.0000
BATE
10:54:44
50
4235.0000
BATE
10:54:50
50
4235.0000
BATE
10:54:50
352
4234.5000
BATE
10:55:08
21
4239.0000
BATE
10:59:40
33
4239.0000
BATE
10:59:40
50
4239.0000
BATE
10:59:40
42
4239.0000
BATE
10:59:40
128
4239.0000
BATE
10:59:40
50
4239.0000
BATE
10:59:40
50
4239.0000
BATE
10:59:40
50
4239.0000
BATE
10:59:40
375
4239.0000
BATE
10:59:42
341
4240.5000
BATE
11:01:10
198
4240.0000
BATE
11:01:34
98
4240.0000
BATE
11:01:34
23
4239.0000
BATE
11:01:44
231
4239.0000
BATE
11:01:44
44
4239.0000
BATE
11:01:50
50
4238.0000
BATE
11:04:03
8
4238.0000
BATE
11:04:03
15
4238.0000
BATE
11:04:03
232
4238.0000
BATE
11:04:08
33
4238.0000
BATE
11:04:20
50
4238.0000
BATE
11:04:27
50
4238.0000
BATE
11:04:31
71
4237.5000
BATE
11:04:42
275
4237.5000
BATE
11:04:42
162
4237.0000
BATE
11:06:07
87
4237.0000
BATE
11:06:07
49
4237.0000
BATE
11:06:07
328
4237.0000
BATE
11:08:25
15
4238.5000
BATE
11:10:10
358
4238.5000
BATE
11:10:10
283
4238.0000
BATE
11:10:35
62
4238.0000
BATE
11:10:35
50
4238.5000
BATE
11:12:30
50
4238.5000
BATE
11:12:30
50
4238.0000
BATE
11:12:46
50
4238.0000
BATE
11:12:46
354
4238.5000
BATE
11:13:30
116
4240.5000
BATE
11:14:53
45
4241.5000
BATE
11:14:58
50
4241.5000
BATE
11:14:58
383
4241.0000
BATE
11:15:03
325
4241.5000
BATE
11:15:20
2
4241.5000
BATE
11:15:20
347
4242.0000
BATE
11:17:17
102
4241.0000
BATE
11:20:06
147
4241.0000
BATE
11:20:10
27
4241.0000
BATE
11:20:10
33
4241.0000
BATE
11:20:10
50
4245.0000
BATE
11:21:52
347
4245.0000
BATE
11:21:52
360
4244.0000
BATE
11:22:24
28
4246.0000
BATE
11:24:07
222
4246.0000
BATE
11:24:07
68
4246.0000
BATE
11:24:07
66
4245.5000
BATE
11:25:10
33
4246.0000
BATE
11:25:40
358
4245.5000
BATE
11:26:01
7
4245.5000
BATE
11:26:37
5
4245.5000
BATE
11:26:37
287
4245.5000
BATE
11:26:37
353
4248.5000
BATE
11:27:53
192
4249.0000
BATE
11:29:56
109
4249.0000
BATE
11:29:56
50
4248.5000
BATE
11:32:21
50
4248.5000
BATE
11:32:21
239
4248.5000
BATE
11:32:21
50
4248.5000
BATE
11:32:21
50
4248.5000
BATE
11:32:21
20
4248.5000
BATE
11:32:21
42
4248.5000
BATE
11:32:21
351
4248.0000
BATE
11:32:37
157
4246.0000
BATE
11:35:18
136
4246.0000
BATE
11:35:18
268
4246.0000
BATE
11:35:49
25
4246.0000
BATE
11:35:49
5
4245.0000
BATE
11:36:22
4
4246.0000
BATE
11:36:36
260
4246.0000
BATE
11:36:36
31
4246.0000
BATE
11:36:43
303
4245.0000
BATE
11:38:48
98
4245.0000
BATE
11:40:05
50
4245.0000
BATE
11:40:05
50
4245.0000
BATE
11:40:05
110
4245.0000
BATE
11:40:05
300
4245.0000
BATE
11:40:56
13
4243.0000
BATE
11:41:37
15
4243.0000
BATE
11:41:37
18
4243.0000
BATE
11:41:37
239
4243.0000
BATE
11:41:37
14
4243.0000
BATE
11:41:37
50
4244.0000
BATE
11:42:39
50
4245.5000
BATE
11:44:09
50
4245.5000
BATE
11:44:11
50
4245.5000
BATE
11:44:16
59
4245.0000
BATE
11:44:23
18
4245.0000
BATE
11:44:23
164
4245.0000
BATE
11:44:24
29
4245.0000
BATE
11:44:24
59
4245.0000
BATE
11:44:24
215
4246.0000
BATE
11:45:01
90
4246.0000
BATE
11:45:04
135
4245.0000
BATE
11:47:31
50
4245.0000
BATE
11:47:32
50
4245.0000
BATE
11:47:32
11
4245.0000
BATE
11:47:32
37
4245.0000
BATE
11:47:32
106
4245.0000
BATE
11:47:32
48
4245.0000
BATE
11:47:32
25
4250.0000
BATE
11:50:02
135
4251.0000
BATE
11:50:25
177
4251.0000
BATE
11:50:25
67
4250.5000
BATE
11:51:00
27
4250.5000
BATE
11:51:03
163
4250.5000
BATE
11:51:03
125
4250.5000
BATE
11:51:03
6
4250.0000
BATE
11:51:30
230
4251.5000
BATE
11:53:08
109
4251.5000
BATE
11:53:08
30
4251.5000
BATE
11:53:26
99
4251.5000
BATE
11:53:26
10
4251.5000
BATE
11:53:26
22
4251.5000
BATE
11:53:26
126
4251.5000
BATE
11:53:26
11
4251.5000
BATE
11:53:26
31
4251.5000
BATE
11:53:26
78
4251.5000
BATE
11:53:26
293
4250.5000
BATE
11:54:54
384
4250.0000
BATE
11:56:14
297
4249.5000
BATE
11:56:48
6
4249.5000
BATE
11:57:41
30
4250.0000
BATE
11:58:37
50
4250.0000
BATE
11:58:37
50
4250.0000
BATE
11:58:37
50
4250.0000
BATE
11:58:37
65
4250.0000
BATE
11:58:37
50
4250.0000
BATE
11:58:37
386
4250.0000
BATE
11:58:37
30
4249.0000
BATE
12:00:57
65
4249.0000
BATE
12:00:57
68
4249.0000
BATE
12:01:48
277
4249.0000
BATE
12:02:00
55
4249.0000
BATE
12:02:00
76
4249.0000
BATE
12:02:00
93
4249.0000
BATE
12:02:00
38
4249.0000
BATE
12:02:00
27
4248.5000
BATE
12:02:10
287
4248.5000
BATE
12:02:10
35
4248.0000
BATE
12:03:14
68
4248.0000
BATE
12:03:14
287
4249.0000
BATE
12:05:06
1
4247.5000
BATE
12:05:38
340
4247.5000
BATE
12:05:39
97
4246.5000
BATE
12:06:10
256
4246.5000
BATE
12:06:12
309
4246.5000
BATE
12:07:35
332
4246.0000
BATE
12:09:18
19
4246.0000
BATE
12:09:18
127
4245.5000
BATE
12:11:27
61
4245.5000
BATE
12:11:27
164
4245.5000
BATE
12:11:27
111
4245.5000
BATE
12:11:27
101
4245.5000
BATE
12:11:29
89
4245.5000
BATE
12:11:29
86
4245.5000
BATE
12:11:32
10
4248.5000
BATE
12:17:52
200
4248.5000
BATE
12:17:52
50
4248.5000
BATE
12:17:52
50
4248.5000
BATE
12:17:52
148
4248.5000
BATE
12:17:52
837
4248.5000
BATE
12:17:52
341
4246.5000
BATE
12:18:24
65
4245.0000
BATE
12:20:11
222
4245.0000
BATE
12:20:11
142
4246.5000
BATE
12:23:10
21
4246.5000
BATE
12:23:10
62
4246.5000
BATE
12:23:10
144
4246.5000
BATE
12:23:10
244
4246.5000
BATE
12:23:10
2
4246.5000
BATE
12:23:12
337
4246.5000
BATE
12:26:22
352
4246.5000
BATE
12:26:22
95
4247.5000
BATE
12:27:55
12
4247.5000
BATE
12:27:55
50
4247.5000
BATE
12:27:55
50
4247.5000
BATE
12:27:55
7
4248.0000
BATE
12:28:55
50
4248.5000
BATE
12:29:48
50
4248.5000
BATE
12:29:48
260
4248.0000
BATE
12:30:07
154
4248.0000
BATE
12:30:07
50
4249.0000
BATE
12:31:33
45
4249.0000
BATE
12:31:33
329
4248.5000
BATE
12:32:02
1
4248.5000
BATE
12:32:02
23
4248.5000
BATE
12:32:02
246
4248.5000
BATE
12:32:02
25
4248.5000
BATE
12:32:02
268
4249.0000
BATE
12:33:48
22
4249.0000
BATE
12:33:48
19
4250.0000
BATE
12:35:29
181
4250.0000
BATE
12:35:29
25
4250.0000
BATE
12:35:29
95
4250.0000
BATE
12:35:29
6
4250.0000
BATE
12:35:29
31
4248.5000
BATE
12:37:26
432
4251.0000
BATE
12:38:56
24
4251.0000
BATE
12:39:55
50
4251.0000
BATE
12:39:55
50
4251.0000
BATE
12:39:55
110
4251.0000
BATE
12:39:55
50
4251.0000
BATE
12:39:55
50
4251.0000
BATE
12:39:55
345
4251.0000
BATE
12:39:55
89
4250.0000
BATE
12:42:26
141
4250.0000
BATE
12:42:26
20
4250.0000
BATE
12:42:26
50
4250.0000
BATE
12:42:26
50
4250.0000
BATE
12:42:26
295
4249.5000
BATE
12:44:09
321
4249.0000
BATE
12:44:11
329
4250.0000
BATE
12:46:47
136
4250.5000
BATE
12:46:47
62
4250.0000
BATE
12:48:00
400
4250.5000
BATE
12:49:45
51
4250.5000
BATE
12:51:55
395
4250.5000
BATE
12:52:33
205
4250.5000
BATE
12:52:33
61
4250.5000
BATE
12:53:10
315
4250.5000
BATE
12:53:15
79
4250.5000
BATE
12:53:15
61
4252.0000
BATE
12:56:10
358
4253.0000
BATE
12:56:39
289
4252.5000
BATE
12:56:39
26
4253.0000
BATE
12:58:21
8
4253.0000
BATE
12:58:21
50
4253.0000
BATE
12:58:21
359
4253.5000
BATE
12:58:21
5
4250.5000
BATE
12:59:38
8
4250.5000
BATE
12:59:38
98
4251.0000
BATE
12:59:52
215
4250.0000
BATE
13:00:43
50
4250.0000
BATE
13:00:43
50
4250.0000
BATE
13:00:43
326
4250.5000
BATE
13:00:43
455
4252.5000
BATE
13:03:36
87
4252.5000
BATE
13:04:05
45
4252.5000
BATE
13:05:22
50
4252.5000
BATE
13:05:22
50
4252.5000
BATE
13:05:22
100
4252.5000
BATE
13:05:22
58
4252.5000
BATE
13:05:22
338
4253.5000
BATE
13:05:22
329
4253.0000
BATE
13:07:22
50
4254.5000
BATE
13:08:30
45
4254.5000
BATE
13:08:30
50
4254.5000
BATE
13:08:30
321
4254.0000
BATE
13:09:22
10
4255.0000
BATE
13:11:28
62
4255.0000
BATE
13:11:45
1
4255.0000
BATE
13:11:45
402
4255.5000
BATE
13:12:07
285
4255.5000
BATE
13:12:07
220
4254.5000
BATE
13:12:48
25
4254.5000
BATE
13:12:48
25
4254.5000
BATE
13:12:48
31
4254.5000
BATE
13:12:48
44
4255.5000
BATE
13:14:22
35
4255.5000
BATE
13:14:34
212
4255.5000
BATE
13:14:40
30
4255.5000
BATE
13:16:11
59
4255.5000
BATE
13:16:11
250
4256.0000
BATE
13:16:35
68
4257.5000
BATE
13:17:44
63
4257.5000
BATE
13:17:44
187
4257.5000
BATE
13:17:44
18
4257.0000
BATE
13:17:45
50
4259.0000
BATE
13:19:37
100
4259.0000
BATE
13:19:37
50
4259.0000
BATE
13:19:37
50
4259.0000
BATE
13:19:37
328
4259.5000
BATE
13:19:37
272
4259.5000
BATE
13:19:37
18
4259.5000
BATE
13:19:37
60
4259.0000
BATE
13:19:38
305
4258.0000
BATE
13:21:29
74
4258.5000
BATE
13:22:50
50
4259.0000
BATE
13:23:56
50
4259.0000
BATE
13:23:56
163
4258.5000
BATE
13:24:00
47
4258.5000
BATE
13:24:00
34
4258.5000
BATE
13:24:00
13
4258.5000
BATE
13:24:00
9
4258.5000
BATE
13:24:00
39
4258.5000
BATE
13:24:00
46
4258.5000
BATE
13:25:14
9
4258.5000
BATE
13:25:33
16
4258.5000
BATE
13:25:33
50
4258.5000
BATE
13:25:34
50
4258.5000
BATE
13:25:34
59
4258.5000
BATE
13:25:34
32
4258.5000
BATE
13:25:34
56
4258.5000
BATE
13:25:34
72
4258.5000
BATE
13:25:34
351
4258.0000
BATE
13:26:38
4
4258.0000
BATE
13:28:03
61
4258.0000
BATE
13:28:08
38
4258.0000
BATE
13:29:45
46
4258.0000
BATE
13:29:51
145
4258.0000
BATE
13:29:59
105
4258.0000
BATE
13:29:59
296
4258.0000
BATE
13:30:00
201
4258.0000
BATE
13:30:00
321
4257.0000
BATE
13:31:40
321
4257.0000
BATE
13:32:06
22
4258.0000
BATE
13:32:16
349
4257.5000
BATE
13:32:22
63
4260.0000
BATE
13:34:56
147
4260.0000
BATE
13:34:56
6
4260.5000
BATE
13:35:18
93
4260.5000
BATE
13:35:18
84
4260.5000
BATE
13:35:18
92
4260.5000
BATE
13:35:20
40
4260.5000
BATE
13:35:46
16
4262.5000
BATE
13:36:12
7
4262.5000
BATE
13:36:12
335
4262.5000
BATE
13:36:20
200
4262.5000
BATE
13:36:20
73
4262.5000
BATE
13:36:20
341
4260.5000
BATE
13:37:39
286
4260.0000
BATE
13:40:06
300
4260.0000
BATE
13:40:06
59
4259.0000
BATE
13:41:49
136
4259.0000
BATE
13:41:49
115
4259.0000
BATE
13:41:49
83
4259.5000
BATE
13:41:49
284
4259.5000
BATE
13:41:49
269
4259.0000
BATE
13:44:36
331
4259.0000
BATE
13:44:36
44
4259.0000
BATE
13:44:36
27
4259.0000
BATE
13:44:36
236
4259.0000
BATE
13:46:02
60
4259.0000
BATE
13:46:02
5
4259.0000
BATE
13:46:02
264
4260.0000
BATE
13:47:30
7
4260.0000
BATE
13:47:30
75
4260.0000
BATE
13:47:30
35
4259.5000
BATE
13:47:36
29
4259.5000
BATE
13:47:36
39
4259.5000
BATE
13:47:36
69
4259.5000
BATE
13:47:36
91
4259.5000
BATE
13:47:36
95
4259.5000
BATE
13:47:36
2
4259.5000
BATE
13:47:37
50
4259.5000
BATE
13:50:06
50
4259.5000
BATE
13:50:06
50
4259.5000
BATE
13:50:06
50
4259.5000
BATE
13:50:06
50
4259.5000
BATE
13:50:06
90
4259.5000
BATE
13:50:06
441
4259.5000
BATE
13:50:06
76
4259.0000
BATE
13:51:05
45
4259.0000
BATE
13:51:05
80
4259.0000
BATE
13:51:05
50
4259.0000
BATE
13:51:05
50
4259.0000
BATE
13:51:05
5
4258.0000
BATE
13:53:32
91
4258.0000
BATE
13:53:32
5
4258.0000
BATE
13:53:32
271
4258.0000
BATE
13:53:33
90
4260.5000
BATE
13:55:42
80
4261.0000
BATE
13:56:51
19
4261.0000
BATE
13:56:51
19
4261.0000
BATE
13:56:51
1
4261.0000
BATE
13:56:56
329
4261.0000
BATE
13:57:01
763
4261.0000
BATE
13:57:01
317
4261.0000
BATE
13:57:32
186
4264.0000
BATE
13:59:55
50
4264.0000
BATE
13:59:55
165
4264.0000
BATE
13:59:55
18
4264.0000
BATE
14:00:41
99
4264.0000
BATE
14:00:41
50
4264.0000
BATE
14:00:41
130
4264.0000
BATE
14:00:41
50
4264.0000
BATE
14:00:41
334
4264.0000
BATE
14:00:41
100
4265.5000
BATE
14:01:29
22
4265.5000
BATE
14:01:29
10
4265.5000
BATE
14:01:29
46
4265.5000
BATE
14:01:29
52
4265.5000
BATE
14:01:29
23
4265.5000
BATE
14:01:29
15
4265.5000
BATE
14:01:29
40
4265.5000
BATE
14:01:29
298
4262.5000
BATE
14:03:22
101
4262.0000
BATE
14:03:35
51
4262.0000
BATE
14:03:35
10
4262.0000
BATE
14:03:35
23
4262.0000
BATE
14:03:35
100
4262.0000
BATE
14:03:35
325
4261.5000
BATE
14:04:26
8
4261.5000
BATE
14:04:26
305
4260.0000
BATE
14:05:00
40
4259.0000
BATE
14:06:10
250
4259.0000
BATE
14:06:10
144
4259.5000
BATE
14:07:19
83
4259.5000
BATE
14:07:19
29
4259.5000
BATE
14:07:33
1
4259.5000
BATE
14:07:39
17
4259.5000
BATE
14:07:40
50
4260.0000
BATE
14:08:30
50
4260.0000
BATE
14:08:30
45
4260.0000
BATE
14:08:30
107
4260.0000
BATE
14:08:30
268
4260.0000
BATE
14:09:30
137
4260.0000
BATE
14:09:30
170
4259.0000
BATE
14:10:24
45
4259.0000
BATE
14:10:24
50
4259.0000
BATE
14:10:24
50
4259.0000
BATE
14:10:24
339
4259.5000
BATE
14:10:24
23
4259.5000
BATE
14:10:24
46
4259.5000
BATE
14:12:59
238
4259.5000
BATE
14:12:59
108
4259.5000
BATE
14:12:59
100
4260.5000
BATE
14:14:49
504
4260.5000
BATE
14:14:53
99
4260.0000
BATE
14:15:31
50
4260.0000
BATE
14:15:31
99
4260.0000
BATE
14:15:31
50
4260.0000
BATE
14:15:31
129
4260.0000
BATE
14:15:31
48
4260.0000
BATE
14:15:31
160
4260.0000
BATE
14:15:31
72
4260.5000
BATE
14:16:43
196
4260.5000
BATE
14:17:14
31
4260.5000
BATE
14:17:14
84
4261.0000
BATE
14:17:46
201
4261.0000
BATE
14:18:13
56
4261.0000
BATE
14:18:13
44
4261.0000
BATE
14:18:41
50
4261.0000
BATE
14:18:41
50
4261.0000
BATE
14:18:41
50
4261.0000
BATE
14:18:41
50
4261.0000
BATE
14:18:41
50
4261.0000
BATE
14:18:41
38
4260.5000
BATE
14:20:02
17
4260.5000
BATE
14:20:02
38
4260.5000
BATE
14:20:02
144
4260.5000
BATE
14:20:02
50
4260.5000
BATE
14:20:02
50
4260.5000
BATE
14:20:02
50
4258.5000
BATE
14:21:36
120
4258.5000
BATE
14:21:36
50
4258.5000
BATE
14:21:36
50
4258.5000
BATE
14:21:36
50
4258.5000
BATE
14:21:36
50
4258.5000
BATE
14:21:36
50
4258.5000
BATE
14:21:36
79
4258.0000
BATE
14:21:45
45
4258.0000
BATE
14:21:45
35
4258.0000
BATE
14:21:45
32
4258.0000
BATE
14:21:45
40
4258.0000
BATE
14:21:45
90
4258.0000
BATE
14:21:45
294
4257.5000
BATE
14:23:03
50
4257.5000
BATE
14:25:03
50
4257.5000
BATE
14:25:03
196
4257.5000
BATE
14:25:03
311
4257.5000
BATE
14:25:05
50
4258.0000
BATE
14:26:20
50
4258.0000
BATE
14:26:20
50
4258.0000
BATE
14:26:20
25
4258.5000
BATE
14:26:42
62
4258.5000
BATE
14:26:42
23
4258.5000
BATE
14:26:42
7
4258.5000
BATE
14:26:42
72
4258.5000
BATE
14:26:42
56
4258.5000
BATE
14:26:44
26
4258.5000
BATE
14:26:45
45
4258.5000
BATE
14:26:45
84
4258.0000
BATE
14:26:48
31
4258.0000
BATE
14:26:50
42
4258.0000
BATE
14:26:50
84
4258.0000
BATE
14:26:50
50
4258.0000
BATE
14:26:50
61
4258.0000
BATE
14:26:50
90
4260.5000
BATE
14:27:45
11
4260.5000
BATE
14:27:45
73
4260.5000
BATE
14:27:45
50
4260.5000
BATE
14:27:45
169
4260.5000
BATE
14:27:45
15
4260.0000
BATE
14:27:54
88
4260.0000
BATE
14:27:54
73
4260.0000
BATE
14:28:03
62
4260.0000
BATE
14:28:03
308
4261.0000
BATE
14:29:23
14
4261.0000
BATE
14:29:23
14
4262.0000
BATE
14:30:10
337
4262.0000
BATE
14:30:11
132
4261.5000
BATE
14:30:13
46
4261.5000
BATE
14:30:13
91
4261.5000
BATE
14:30:13
137
4261.5000
BATE
14:30:13
97
4261.5000
BATE
14:30:13
50
4262.5000
BATE
14:30:29
50
4262.5000
BATE
14:30:29
50
4262.5000
BATE
14:30:29
318
4262.0000
BATE
14:30:34
50
4263.5000
BATE
14:31:10
50
4263.5000
BATE
14:31:12
28
4263.5000
BATE
14:31:12
65
4264.0000
BATE
14:31:23
61
4264.0000
BATE
14:31:32
59
4264.5000
BATE
14:31:42
494
4266.0000
BATE
14:31:58
61
4265.5000
BATE
14:32:00
61
4265.5000
BATE
14:32:04
79
4265.5000
BATE
14:32:09
36
4265.5000
BATE
14:32:09
65
4265.5000
BATE
14:32:09
65
4265.5000
BATE
14:32:09
50
4265.5000
BATE
14:32:09
2
4265.5000
BATE
14:32:10
59
4265.5000
BATE
14:32:10
16
4265.5000
BATE
14:32:15
196
4265.5000
BATE
14:32:15
208
4264.5000
BATE
14:32:16
76
4264.5000
BATE
14:32:17
289
4264.0000
BATE
14:32:33
313
4264.0000
BATE
14:33:23
50
4264.5000
BATE
14:33:23
80
4264.5000
BATE
14:33:23
105
4264.5000
BATE
14:33:23
40
4264.5000
BATE
14:33:23
50
4264.5000
BATE
14:33:23
61
4262.5000
BATE
14:33:55
10
4262.5000
BATE
14:34:22
86
4264.0000
BATE
14:34:37
50
4264.0000
BATE
14:34:37
87
4264.0000
BATE
14:34:37
42
4264.0000
BATE
14:34:37
44
4264.5000
BATE
14:34:43
61
4264.5000
BATE
14:34:48
95
4264.5000
BATE
14:34:48
74
4264.5000
BATE
14:34:48
61
4264.5000
BATE
14:34:51
100
4264.5000
BATE
14:34:59
250
4265.5000
BATE
14:35:10
50
4265.5000
BATE
14:35:10
83
4265.0000
BATE
14:35:16
77
4265.5000
BATE
14:35:16
100
4265.5000
BATE
14:35:19
230
4265.5000
BATE
14:35:20
10
4264.5000
BATE
14:35:26
14
4264.5000
BATE
14:35:26
20
4264.5000
BATE
14:35:26
16
4264.5000
BATE
14:35:26
29
4264.5000
BATE
14:35:26
49
4264.5000
BATE
14:35:26
179
4264.5000
BATE
14:35:26
318
4247.5000
CHIX
08:14:53
4
4250.0000
CHIX
08:15:41
41
4249.5000
CHIX
08:15:57
267
4249.5000
CHIX
08:15:57
79
4246.5000
CHIX
08:16:33
215
4246.5000
CHIX
08:16:33
66
4246.0000
CHIX
08:16:33
59
4249.0000
CHIX
08:17:31
215
4249.0000
CHIX
08:17:31
181
4248.5000
CHIX
08:17:31
304
4253.0000
CHIX
08:18:33
126
4251.5000
CHIX
08:19:48
215
4251.5000
CHIX
08:19:48
297
4251.0000
CHIX
08:21:04
128
4247.0000
CHIX
08:22:02
201
4247.0000
CHIX
08:22:04
95
4247.0000
CHIX
08:22:17
161
4247.0000
CHIX
08:23:04
152
4247.0000
CHIX
08:23:04
321
4244.0000
CHIX
08:23:55
152
4242.5000
CHIX
08:24:59
162
4242.5000
CHIX
08:25:01
352
4243.0000
CHIX
08:26:50
110
4243.5000
CHIX
08:27:26
215
4245.5000
CHIX
08:28:41
287
4245.0000
CHIX
08:29:02
306
4247.5000
CHIX
08:31:10
285
4249.0000
CHIX
08:31:40
335
4246.0000
CHIX
08:32:34
314
4245.5000
CHIX
08:33:46
337
4244.5000
CHIX
08:35:17
50
4244.0000
CHIX
08:35:47
215
4244.0000
CHIX
08:35:47
5
4244.0000
CHIX
08:35:47
50
4244.0000
CHIX
08:35:47
95
4243.0000
CHIX
08:37:44
215
4243.0000
CHIX
08:37:44
301
4241.0000
CHIX
08:39:50
44
4241.0000
CHIX
08:40:37
130
4241.0000
CHIX
08:40:37
154
4241.0000
CHIX
08:40:37
293
4240.5000
CHIX
08:42:13
215
4239.5000
CHIX
08:44:19
50
4240.0000
CHIX
08:44:50
110
4240.0000
CHIX
08:44:50
11
4241.0000
CHIX
08:45:10
215
4241.0000
CHIX
08:45:10
80
4241.0000
CHIX
08:45:10
299
4241.0000
CHIX
08:46:08
329
4240.5000
CHIX
08:48:19
262
4240.0000
CHIX
08:49:56
75
4240.0000
CHIX
08:49:56
305
4239.0000
CHIX
08:51:39
65
4241.0000
CHIX
08:53:03
289
4242.5000
CHIX
08:54:37
215
4242.5000
CHIX
08:55:20
59
4242.5000
CHIX
08:55:20
215
4246.0000
CHIX
08:56:19
115
4246.0000
CHIX
08:56:19
129
4246.5000
CHIX
08:56:58
96
4246.5000
CHIX
08:56:58
73
4246.5000
CHIX
08:56:58
113
4245.0000
CHIX
08:58:25
215
4245.0000
CHIX
08:58:25
313
4246.5000
CHIX
09:00:09
88
4246.0000
CHIX
09:01:29
215
4246.0000
CHIX
09:01:29
349
4246.0000
CHIX
09:02:27
82
4245.0000
CHIX
09:03:30
215
4245.0000
CHIX
09:03:30
346
4246.0000
CHIX
09:05:47
160
4246.0000
CHIX
09:07:02
140
4246.0000
CHIX
09:07:02
9
4246.0000
CHIX
09:07:02
196
4248.0000
CHIX
09:08:51
215
4248.0000
CHIX
09:08:51
289
4247.5000
CHIX
09:10:12
345
4246.5000
CHIX
09:12:10
113
4243.5000
CHIX
09:12:54
215
4244.5000
CHIX
09:14:03
309
4248.0000
CHIX
09:17:02
287
4248.0000
CHIX
09:17:19
50
4251.5000
CHIX
09:18:24
80
4251.5000
CHIX
09:18:24
90
4251.5000
CHIX
09:18:26
197
4251.0000
CHIX
09:18:42
94
4251.0000
CHIX
09:18:42
50
4247.5000
CHIX
09:21:11
50
4247.5000
CHIX
09:21:11
90
4247.5000
CHIX
09:21:11
50
4247.5000
CHIX
09:21:11
50
4247.5000
CHIX
09:21:11
31
4247.5000
CHIX
09:21:11
335
4246.0000
CHIX
09:22:59
339
4245.0000
CHIX
09:24:25
46
4247.0000
CHIX
09:27:41
76
4247.0000
CHIX
09:27:41
249
4247.0000
CHIX
09:27:41
95
4246.0000
CHIX
09:28:09
215
4246.0000
CHIX
09:28:09
361
4247.5000
CHIX
09:30:34
48
4245.5000
CHIX
09:31:02
104
4247.0000
CHIX
09:32:16
215
4247.0000
CHIX
09:32:16
179
4246.0000
CHIX
09:33:40
136
4246.0000
CHIX
09:33:40
321
4246.5000
CHIX
09:35:50
301
4247.5000
CHIX
09:37:02
39
4248.0000
CHIX
09:38:07
59
4248.0000
CHIX
09:38:07
215
4248.0000
CHIX
09:38:07
193
4248.0000
CHIX
09:39:33
129
4248.0000
CHIX
09:39:36
6
4247.5000
CHIX
09:43:03
100
4247.5000
CHIX
09:43:03
215
4247.5000
CHIX
09:43:03
370
4247.5000
CHIX
09:43:03
77
4247.0000
CHIX
09:46:30
323
4246.5000
CHIX
09:46:37
11
4247.0000
CHIX
09:46:37
242
4247.0000
CHIX
09:46:37
331
4245.5000
CHIX
09:49:56
89
4244.5000
CHIX
09:50:35
215
4244.5000
CHIX
09:50:35
355
4244.5000
CHIX
09:52:46
116
4243.5000
CHIX
09:55:49
215
4243.5000
CHIX
09:55:49
299
4244.0000
CHIX
09:55:49
142
4242.5000
CHIX
09:58:31
180
4242.5000
CHIX
09:59:10
87
4241.5000
CHIX
09:59:30
205
4241.5000
CHIX
09:59:30
290
4241.5000
CHIX
10:01:27
62
4241.5000
CHIX
10:01:27
332
4240.5000
CHIX
10:03:46
26
4246.0000
CHIX
10:05:50
305
4246.5000
CHIX
10:06:05
7
4246.5000
CHIX
10:06:05
298
4242.0000
CHIX
10:09:10
265
4241.5000
CHIX
10:10:37
64
4241.5000
CHIX
10:10:37
89
4242.5000
CHIX
10:13:00
215
4242.5000
CHIX
10:13:00
142
4241.5000
CHIX
10:15:11
161
4241.5000
CHIX
10:15:11
321
4242.0000
CHIX
10:17:02
71
4241.5000
CHIX
10:18:48
215
4241.5000
CHIX
10:18:48
346
4239.5000
CHIX
10:19:55
296
4239.0000
CHIX
10:23:10
65
4239.5000
CHIX
10:24:41
150
4239.5000
CHIX
10:25:06
27
4239.5000
CHIX
10:25:06
177
4239.5000
CHIX
10:25:06
215
4239.0000
CHIX
10:28:02
229
4238.5000
CHIX
10:28:46
136
4238.5000
CHIX
10:28:46
215
4239.5000
CHIX
10:30:29
184
4240.0000
CHIX
10:31:50
167
4240.0000
CHIX
10:31:50
9
4237.0000
CHIX
10:35:06
332
4237.0000
CHIX
10:35:06
1
4236.5000
CHIX
10:35:40
182
4236.5000
CHIX
10:36:11
144
4236.5000
CHIX
10:36:11
215
4238.0000
CHIX
10:39:51
369
4237.5000
CHIX
10:40:15
331
4237.0000
CHIX
10:44:05
156
4234.5000
CHIX
10:46:30
181
4234.5000
CHIX
10:46:30
343
4232.5000
CHIX
10:47:25
185
4232.5000
CHIX
10:49:23
119
4232.5000
CHIX
10:49:39
59
4234.5000
CHIX
10:52:15
65
4234.5000
CHIX
10:52:15
19
4234.5000
CHIX
10:52:19
215
4234.5000
CHIX
10:52:26
290
4235.0000
CHIX
10:54:44
124
4234.0000
CHIX
10:55:17
215
4234.0000
CHIX
10:55:17
7
4238.5000
CHIX
10:59:07
59
4239.0000
CHIX
10:59:40
215
4239.0000
CHIX
10:59:40
44
4239.0000
CHIX
10:59:51
57
4239.0000
CHIX
10:59:56
59
4239.0000
CHIX
10:59:56
151
4240.0000
CHIX
11:01:34
160
4240.0000
CHIX
11:01:34
240
4238.0000
CHIX
11:04:03
74
4238.0000
CHIX
11:04:03
289
4237.0000
CHIX
11:05:24
331
4238.5000
CHIX
11:09:08
239
4238.5000
CHIX
11:10:10
46
4238.5000
CHIX
11:10:10
10
4238.5000
CHIX
11:10:26
27
4237.5000
CHIX
11:10:39
219
4237.5000
CHIX
11:10:42
104
4237.5000
CHIX
11:10:45
14
4241.0000
CHIX
11:15:03
58
4241.0000
CHIX
11:15:03
50
4242.0000
CHIX
11:15:19
59
4242.0000
CHIX
11:15:19
149
4242.0000
CHIX
11:15:19
104
4241.5000
CHIX
11:15:20
76
4241.5000
CHIX
11:15:20
2
4241.5000
CHIX
11:15:20
176
4241.5000
CHIX
11:15:20
25
4241.5000
CHIX
11:15:42
292
4240.0000
CHIX
11:18:36
101
4245.0000
CHIX
11:21:52
215
4245.0000
CHIX
11:21:52
11
4246.5000
CHIX
11:23:21
59
4246.5000
CHIX
11:23:21
30
4246.5000
CHIX
11:23:21
215
4246.5000
CHIX
11:23:21
165
4245.5000
CHIX
11:25:19
166
4245.5000
CHIX
11:26:01
185
4248.0000
CHIX
11:27:53
110
4248.0000
CHIX
11:27:53
192
4249.5000
CHIX
11:29:56
121
4249.5000
CHIX
11:29:56
288
4248.0000
CHIX
11:32:37
26
4248.0000
CHIX
11:32:37
162
4245.5000
CHIX
11:36:01
135
4245.5000
CHIX
11:36:01
141
4246.0000
CHIX
11:38:01
50
4246.0000
CHIX
11:38:01
130
4246.0000
CHIX
11:38:01
196
4244.5000
CHIX
11:38:48
110
4244.5000
CHIX
11:38:48
106
4243.5000
CHIX
11:41:34
215
4243.5000
CHIX
11:41:34
137
4245.5000
CHIX
11:44:03
215
4245.5000
CHIX
11:44:03
215
4245.5000
CHIX
11:47:22
171
4251.0000
CHIX
11:50:25
130
4251.0000
CHIX
11:50:25
92
4250.5000
CHIX
11:51:00
115
4250.5000
CHIX
11:51:00
89
4250.5000
CHIX
11:51:03
79
4251.5000
CHIX
11:53:26
246
4251.5000
CHIX
11:53:26
167
4250.5000
CHIX
11:54:54
157
4250.5000
CHIX
11:54:54
327
4249.5000
CHIX
11:56:48
321
4250.0000
CHIX
11:58:37
355
4249.0000
CHIX
12:00:57
223
4248.0000
CHIX
12:02:56
67
4248.0000
CHIX
12:02:59
2
4248.0000
CHIX
12:03:01
26
4248.0000
CHIX
12:03:02
15
4248.0000
CHIX
12:03:02
73
4249.0000
CHIX
12:05:06
263
4249.0000
CHIX
12:05:06
4
4249.0000
CHIX
12:05:06
230
4246.5000
CHIX
12:07:35
66
4246.5000
CHIX
12:07:35
286
4246.0000
CHIX
12:09:18
58
4245.5000
CHIX
12:11:26
237
4245.5000
CHIX
12:11:27
164
4248.5000
CHIX
12:17:27
76
4248.5000
CHIX
12:17:52
290
4248.5000
CHIX
12:17:52
333
4248.5000
CHIX
12:17:52
86
4245.0000
CHIX
12:19:55
263
4245.0000
CHIX
12:19:55
341
4246.0000
CHIX
12:22:28
300
4246.5000
CHIX
12:26:22
294
4247.0000
CHIX
12:28:08
260
4248.0000
CHIX
12:30:07
90
4248.0000
CHIX
12:30:07
297
4248.0000
CHIX
12:32:02
31
4250.5000
CHIX
12:34:40
58
4250.5000
CHIX
12:34:40
215
4250.5000
CHIX
12:34:40
79
4248.5000
CHIX
12:37:26
43
4248.5000
CHIX
12:37:26
105
4250.5000
CHIX
12:38:33
317
4251.0000
CHIX
12:39:55
81
4250.0000
CHIX
12:41:19
215
4250.0000
CHIX
12:41:19
50
4249.5000
CHIX
12:43:54
286
4249.5000
CHIX
12:44:09
156
4250.5000
CHIX
12:46:47
215
4250.5000
CHIX
12:46:47
321
4250.5000
CHIX
12:49:45
90
4249.5000
CHIX
12:53:15
215
4249.5000
CHIX
12:53:15
47
4249.5000
CHIX
12:53:15
324
4250.5000
CHIX
12:53:15
347
4253.0000
CHIX
12:56:39
98
4253.0000
CHIX
12:58:21
215
4253.0000
CHIX
12:58:21
131
4250.0000
CHIX
13:00:43
215
4250.0000
CHIX
13:00:43
349
4252.5000
CHIX
13:03:36
340
4253.5000
CHIX
13:05:22
215
4252.0000
CHIX
13:08:00
42
4255.5000
CHIX
13:11:28
58
4255.5000
CHIX
13:11:28
215
4255.5000
CHIX
13:11:28
2
4256.0000
CHIX
13:12:00
50
4256.0000
CHIX
13:12:00
54
4256.0000
CHIX
13:12:00
215
4256.0000
CHIX
13:12:00
10
4255.5000
CHIX
13:14:40
288
4255.5000
CHIX
13:14:40
2
4255.5000
CHIX
13:15:04
150
4256.0000
CHIX
13:16:34
50
4257.5000
CHIX
13:17:44
58
4257.5000
CHIX
13:17:44
215
4257.5000
CHIX
13:17:44
328
4259.5000
CHIX
13:19:37
5
4258.0000
CHIX
13:20:51
335
4258.0000
CHIX
13:21:29
287
4258.5000
CHIX
13:24:00
85
4257.5000
CHIX
13:25:55
85
4257.5000
CHIX
13:25:55
116
4257.5000
CHIX
13:25:55
11
4258.5000
CHIX
13:29:21
36
4258.5000
CHIX
13:29:21
33
4257.0000
CHIX
13:30:00
61
4258.0000
CHIX
13:30:00
63
4258.0000
CHIX
13:30:00
103
4258.0000
CHIX
13:30:00
160
4258.0000
CHIX
13:30:00
4
4257.0000
CHIX
13:30:04
278
4257.0000
CHIX
13:30:06
300
4257.0000
CHIX
13:32:06
28
4260.5000
CHIX
13:35:01
97
4260.5000
CHIX
13:35:20
320
4262.5000
CHIX
13:36:20
298
4262.0000
CHIX
13:36:21
322
4260.5000
CHIX
13:37:39
306
4260.0000
CHIX
13:40:06
277
4259.5000
CHIX
13:41:49
24
4259.5000
CHIX
13:41:49
91
4259.0000
CHIX
13:44:36
249
4259.0000
CHIX
13:44:36
272
4259.0000
CHIX
13:46:02
68
4259.0000
CHIX
13:46:02
326
4259.5000
CHIX
13:47:36
222
4259.5000
CHIX
13:50:06
96
4259.5000
CHIX
13:50:06
338
4258.5000
CHIX
13:51:25
215
4258.0000
CHIX
13:53:32
47
4261.5000
CHIX
13:56:24
251
4261.5000
CHIX
13:56:24
281
4261.5000
CHIX
13:56:31
43
4261.0000
CHIX
13:57:20
7
4261.0000
CHIX
13:57:32
250
4261.0000
CHIX
13:57:32
169
4261.0000
CHIX
13:59:17
58
4263.0000
CHIX
13:59:33
148
4264.0000
CHIX
14:00:41
44
4264.0000
CHIX
14:00:41
91
4264.0000
CHIX
14:00:41
39
4264.0000
CHIX
14:00:41
7
4264.0000
CHIX
14:00:41
339
4265.5000
CHIX
14:01:29
215
4262.5000
CHIX
14:03:22
97
4261.0000
CHIX
14:04:26
135
4261.0000
CHIX
14:04:26
97
4261.0000
CHIX
14:04:26
285
4259.0000
CHIX
14:06:10
81
4259.5000
CHIX
14:07:19
93
4260.0000
CHIX
14:08:30
215
4260.0000
CHIX
14:08:30
340
4259.5000
CHIX
14:10:24
210
4259.5000
CHIX
14:12:59
215
4259.5000
CHIX
14:12:59
215
4260.5000
CHIX
14:14:49
202
4260.5000
CHIX
14:14:49
50
4261.0000
CHIX
14:16:23
215
4261.0000
CHIX
14:16:23
308
4261.0000
CHIX
14:17:54
72
4260.0000
CHIX
14:19:17
16
4260.0000
CHIX
14:19:17
16
4260.0000
CHIX
14:20:02
215
4260.0000
CHIX
14:20:18
217
4258.0000
CHIX
14:21:45
40
4258.0000
CHIX
14:21:45
60
4258.0000
CHIX
14:21:45
297
4257.5000
CHIX
14:23:03
305
4257.5000
CHIX
14:25:05
77
4258.0000
CHIX
14:25:26
215
4258.0000
CHIX
14:25:26
296
4258.0000
CHIX
14:26:48
56
4260.0000
CHIX
14:27:54
236
4260.0000
CHIX
14:27:54
201
4261.0000
CHIX
14:30:00
121
4262.5000
CHIX
14:30:30
215
4262.5000
CHIX
14:30:30
76
4262.5000
CHIX
14:30:31
215
4262.5000
CHIX
14:30:31
57
4263.0000
CHIX
14:31:08
154
4264.0000
CHIX
14:31:20
94
4266.0000
CHIX
14:32:04
258
4266.0000
CHIX
14:32:04
55
4266.0000
CHIX
14:32:04
47
4265.5000
CHIX
14:32:09
291
4265.5000
CHIX
14:32:15
320
4264.0000
CHIX
14:32:32
82
4264.5000
CHIX
14:33:23
153
4264.5000
CHIX
14:33:23
82
4264.5000
CHIX
14:33:23
167
4264.5000
CHIX
14:34:48
174
4264.5000
CHIX
14:34:48
47
4264.5000
CHIX
14:34:48
215
4265.5000
CHIX
14:35:10
346
4265.5000
CHIX
14:35:20
498
4249.0000
LSE
08:15:01
435
4248.5000
LSE
08:15:07
110
4248.5000
LSE
08:15:57
347
4248.5000
LSE
08:15:57
340
4246.5000
LSE
08:16:22
150
4246.5000
LSE
08:16:22
191
4249.0000
LSE
08:17:50
217
4249.0000
LSE
08:17:50
486
4252.0000
LSE
08:18:46
52
4251.0000
LSE
08:18:51
155
4251.0000
LSE
08:18:51
258
4251.0000
LSE
08:18:51
16
4252.0000
LSE
08:19:25
412
4252.0000
LSE
08:19:25
331
4251.0000
LSE
08:19:41
166
4251.0000
LSE
08:19:41
166
4250.5000
LSE
08:21:04
108
4250.5000
LSE
08:21:04
227
4250.5000
LSE
08:21:04
210
4247.5000
LSE
08:21:45
450
4247.0000
LSE
08:23:04
416
4247.0000
LSE
08:23:04
558
4246.0000
LSE
08:23:26
402
4245.5000
LSE
08:23:34
557
4245.5000
LSE
08:23:34
499
4244.0000
LSE
08:23:55
415
4244.0000
LSE
08:24:27
478
4242.5000
LSE
08:24:59
121
4241.5000
LSE
08:25:31
88
4243.0000
LSE
08:26:50
390
4243.0000
LSE
08:26:50
122
4243.5000
LSE
08:27:26
312
4243.5000
LSE
08:27:26
470
4245.0000
LSE
08:29:02
501
4245.0000
LSE
08:29:57
150
4247.0000
LSE
08:31:10
119
4247.0000
LSE
08:31:10
460
4247.5000
LSE
08:31:10
340
4246.0000
LSE
08:32:34
112
4246.0000
LSE
08:32:34
412
4245.5000
LSE
08:33:46
486
4244.5000
LSE
08:35:17
441
4244.0000
LSE
08:35:47
88
4242.5000
LSE
08:37:46
119
4242.5000
LSE
08:37:46
200
4242.0000
LSE
08:37:46
470
4242.5000
LSE
08:37:46
91
4241.0000
LSE
08:40:37
378
4241.0000
LSE
08:40:37
477
4241.0000
LSE
08:41:32
106
4240.5000
LSE
08:42:13
27
4240.5000
LSE
08:42:13
290
4240.5000
LSE
08:42:13
150
4240.5000
LSE
08:46:08
121
4240.5000
LSE
08:46:08
50
4240.5000
LSE
08:46:08
50
4240.5000
LSE
08:46:08
544
4241.0000
LSE
08:46:08
66
4239.5000
LSE
08:46:13
34
4239.5000
LSE
08:46:13
338
4239.5000
LSE
08:46:13
36
4240.0000
LSE
08:48:55
58
4240.0000
LSE
08:48:55
362
4240.0000
LSE
08:48:55
150
4240.0000
LSE
08:49:24
290
4240.0000
LSE
08:49:56
475
4238.5000
LSE
08:51:50
406
4241.0000
LSE
08:53:41
112
4241.0000
LSE
08:53:41
359
4246.0000
LSE
08:56:19
137
4246.0000
LSE
08:56:19
523
4246.5000
LSE
08:56:58
134
4245.5000
LSE
08:57:44
102
4245.5000
LSE
08:57:55
289
4245.5000
LSE
08:58:09
141
4245.0000
LSE
08:58:25
231
4245.0000
LSE
08:58:25
125
4245.0000
LSE
08:58:25
50
4247.0000
LSE
09:00:07
150
4247.0000
LSE
09:00:07
285
4247.0000
LSE
09:00:07
177
4247.0000
LSE
09:00:07
204
4247.0000
LSE
09:00:08
406
4246.0000
LSE
09:02:27
491
4245.0000
LSE
09:02:40
384
4246.0000
LSE
09:04:43
50
4246.0000
LSE
09:04:43
421
4246.0000
LSE
09:07:03
382
4245.5000
LSE
09:07:06
32
4245.5000
LSE
09:07:06
360
4248.5000
LSE
09:09:27
50
4248.5000
LSE
09:09:27
267
4248.0000
LSE
09:09:37
173
4248.0000
LSE
09:09:37
50
4247.0000
LSE
09:10:12
150
4247.0000
LSE
09:10:12
170
4247.0000
LSE
09:10:12
50
4247.0000
LSE
09:10:12
35
4247.0000
LSE
09:10:12
477
4247.5000
LSE
09:10:12
146
4246.0000
LSE
09:12:10
6
4246.0000
LSE
09:12:40
490
4245.0000
LSE
09:12:41
477
4246.0000
LSE
09:12:41
272
4246.0000
LSE
09:12:41
461
4248.0000
LSE
09:17:19
381
4247.5000
LSE
09:17:20
80
4251.0000
LSE
09:18:42
356
4251.0000
LSE
09:18:42
476
4251.0000
LSE
09:18:42
359
4250.5000
LSE
09:18:44
92
4250.5000
LSE
09:18:44
100
4250.0000
LSE
09:18:50
468
4249.5000
LSE
09:18:57
341
4250.0000
LSE
09:18:57
179
4248.5000
LSE
09:20:02
279
4248.5000
LSE
09:20:02
444
4249.0000
LSE
09:20:02
439
4246.0000
LSE
09:22:59
502
4244.5000
LSE
09:23:46
294
4245.0000
LSE
09:24:25
190
4245.0000
LSE
09:24:25
460
4245.0000
LSE
09:24:25
313
4244.0000
LSE
09:25:16
46
4247.0000
LSE
09:27:41
303
4247.0000
LSE
09:27:41
69
4247.0000
LSE
09:27:41
451
4247.0000
LSE
09:27:41
408
4246.5000
LSE
09:28:09
15
4247.0000
LSE
09:30:34
97
4247.0000
LSE
09:30:34
165
4247.0000
LSE
09:30:34
180
4247.0000
LSE
09:30:50
50
4247.0000
LSE
09:30:50
151
4247.0000
LSE
09:30:50
436
4246.5000
LSE
09:31:01
130
4247.0000
LSE
09:32:16
303
4247.0000
LSE
09:32:16
50
4247.0000
LSE
09:32:16
418
4246.5000
LSE
09:32:25
469
4246.0000
LSE
09:33:40
466
4247.5000
LSE
09:37:02
53
4247.0000
LSE
09:37:03
144
4247.0000
LSE
09:37:03
21
4247.0000
LSE
09:37:03
71
4248.5000
LSE
09:39:20
190
4248.5000
LSE
09:39:20
50
4248.5000
LSE
09:39:20
410
4249.0000
LSE
09:39:20
184
4248.0000
LSE
09:39:34
250
4247.5000
LSE
09:39:36
197
4247.5000
LSE
09:39:36
306
4248.0000
LSE
09:39:36
59
4248.0000
LSE
09:39:36
453
4247.0000
LSE
09:40:37
232
4247.0000
LSE
09:43:09
190
4247.0000
LSE
09:43:09
14
4247.0000
LSE
09:46:37
461
4247.0000
LSE
09:46:37
154
4246.0000
LSE
09:48:18
36
4246.0000
LSE
09:48:18
9
4246.0000
LSE
09:48:18
284
4246.0000
LSE
09:48:18
485
4245.0000
LSE
09:49:56
478
4245.5000
LSE
09:49:56
477
4244.0000
LSE
09:50:31
554
4244.5000
LSE
09:51:33
55
4244.5000
LSE
09:52:46
448
4244.5000
LSE
09:52:46
619
4244.0000
LSE
09:52:49
405
4243.5000
LSE
09:53:16
73
4244.0000
LSE
09:54:52
425
4244.0000
LSE
09:55:37
490
4243.5000
LSE
09:55:49
50
4243.0000
LSE
09:57:22
50
4243.0000
LSE
09:57:22
150
4243.0000
LSE
09:57:22
170
4243.0000
LSE
09:57:22
414
4243.5000
LSE
09:57:22
474
4242.5000
LSE
09:59:10
443
4242.0000
LSE
09:59:14
453
4242.0000
LSE
10:01:11
475
4242.0000
LSE
10:01:11
167
4241.5000
LSE
10:01:27
50
4241.5000
LSE
10:01:27
220
4241.5000
LSE
10:01:27
413
4241.5000
LSE
10:01:27
62
4241.5000
LSE
10:01:27
439
4240.5000
LSE
10:01:28
408
4239.5000
LSE
10:01:38
461
4240.5000
LSE
10:03:46
448
4240.5000
LSE
10:03:46
59
4242.5000
LSE
10:04:40
269
4242.5000
LSE
10:04:40
102
4242.5000
LSE
10:04:40
50
4242.5000
LSE
10:04:40
53
4242.5000
LSE
10:04:40
68
4242.5000
LSE
10:04:40
49
4242.5000
LSE
10:04:40
170
4244.0000
LSE
10:05:03
482
4244.0000
LSE
10:05:03
455
4244.0000
LSE
10:05:03
438
4244.0000
LSE
10:05:04
68
4244.0000
LSE
10:05:04
143
4244.5000
LSE
10:05:20
143
4244.5000
LSE
10:05:20
150
4245.0000
LSE
10:05:31
50
4245.0000
LSE
10:05:31
50
4245.0000
LSE
10:05:31
142
4245.0000
LSE
10:05:31
100
4245.0000
LSE
10:05:31
770
4245.0000
LSE
10:05:31
22
4247.0000
LSE
10:05:52
410
4247.0000
LSE
10:05:52
112
4247.0000
LSE
10:05:52
50
4247.0000
LSE
10:05:52
15
4247.0000
LSE
10:05:52
661
4246.5000
LSE
10:05:53
444
4246.5000
LSE
10:05:53
150
4247.0000
LSE
10:05:58
50
4247.0000
LSE
10:05:58
303
4247.0000
LSE
10:05:58
145
4247.0000
LSE
10:06:00
59
4247.0000
LSE
10:06:00
50
4247.0000
LSE
10:06:00
556
4247.0000
LSE
10:06:00
865
4247.0000
LSE
10:06:00
102
4246.0000
LSE
10:06:05
346
4246.0000
LSE
10:06:05
151
4246.0000
LSE
10:06:05
432
4246.5000
LSE
10:06:05
526
4246.5000
LSE
10:06:05
459
4246.5000
LSE
10:06:05
459
4246.5000
LSE
10:06:05
497
4246.5000
LSE
10:06:05
928
4244.5000
LSE
10:06:12
552
4244.5000
LSE
10:06:12
850
4245.5000
LSE
10:06:12
447
4245.5000
LSE
10:06:12
234
4245.5000
LSE
10:06:12
467
4243.5000
LSE
10:07:00
491
4243.5000
LSE
10:07:00
480
4242.0000
LSE
10:09:10
493
4242.0000
LSE
10:09:10
157
4242.0000
LSE
10:10:09
79
4242.0000
LSE
10:10:09
197
4242.0000
LSE
10:10:09
403
4242.0000
LSE
10:10:09
240
4241.5000
LSE
10:10:37
194
4241.5000
LSE
10:10:37
127
4241.5000
LSE
10:10:37
463
4241.5000
LSE
10:10:37
437
4242.0000
LSE
10:13:01
675
4242.0000
LSE
10:13:01
181
4242.5000
LSE
10:13:22
446
4242.5000
LSE
10:14:03
586
4242.5000
LSE
10:14:03
50
4241.0000
LSE
10:15:11
190
4241.0000
LSE
10:15:11
50
4241.0000
LSE
10:15:11
1
4241.0000
LSE
10:15:11
150
4241.0000
LSE
10:15:11
50
4241.0000
LSE
10:15:11
581
4241.5000
LSE
10:15:11
447
4241.0000
LSE
10:16:31
675
4241.5000
LSE
10:17:02
951
4242.0000
LSE
10:17:02
462
4242.0000
LSE
10:17:02
2
4241.5000
LSE
10:17:28
427
4241.5000
LSE
10:17:28
419
4241.5000
LSE
10:17:28
288
4241.0000
LSE
10:19:11
50
4241.0000
LSE
10:19:11
50
4241.0000
LSE
10:19:11
50
4241.0000
LSE
10:19:11
443
4241.0000
LSE
10:19:11
403
4241.0000
LSE
10:19:11
406
4240.5000
LSE
10:19:14
356
4240.5000
LSE
10:19:14
52
4240.5000
LSE
10:19:14
399
4239.5000
LSE
10:19:42
52
4239.5000
LSE
10:19:43
465
4239.5000
LSE
10:19:55
414
4238.5000
LSE
10:20:19
492
4239.0000
LSE
10:22:18
150
4239.0000
LSE
10:23:07
31
4239.0000
LSE
10:23:07
261
4239.0000
LSE
10:23:10
502
4239.0000
LSE
10:23:10
20
4238.5000
LSE
10:23:11
479
4239.0000
LSE
10:25:11
300
4239.0000
LSE
10:25:11
178
4239.0000
LSE
10:25:11
354
4238.0000
LSE
10:25:30
130
4238.0000
LSE
10:25:30
426
4238.0000
LSE
10:25:30
425
4238.5000
LSE
10:28:46
517
4238.5000
LSE
10:28:46
473
4238.5000
LSE
10:28:46
575
4239.5000
LSE
10:30:28
413
4239.5000
LSE
10:30:28
212
4239.5000
LSE
10:30:28
230
4239.5000
LSE
10:30:43
484
4239.5000
LSE
10:31:30
412
4239.5000
LSE
10:31:30
310
4239.5000
LSE
10:31:30
413
4240.0000
LSE
10:31:50
165
4240.0000
LSE
10:31:50
300
4240.0000
LSE
10:31:50
170
4240.0000
LSE
10:31:58
50
4240.0000
LSE
10:31:58
59
4240.0000
LSE
10:31:58
50
4240.0000
LSE
10:31:58
150
4240.0000
LSE
10:31:58
422
4240.0000
LSE
10:31:58
433
4240.0000
LSE
10:31:58
499
4239.5000
LSE
10:32:43
481
4239.5000
LSE
10:32:43
476
4238.5000
LSE
10:32:44
110
4238.0000
LSE
10:33:15
226
4238.0000
LSE
10:33:18
50
4238.0000
LSE
10:33:18
190
4237.5000
LSE
10:33:18
359
4238.0000
LSE
10:33:18
465
4238.0000
LSE
10:33:18
1
4238.0000
LSE
10:33:18
494
4237.0000
LSE
10:35:06
371
4236.5000
LSE
10:35:49
80
4236.5000
LSE
10:35:49
453
4237.5000
LSE
10:40:15
489
4237.5000
LSE
10:40:15
498
4237.5000
LSE
10:40:15
276
4236.5000
LSE
10:40:32
50
4237.0000
LSE
10:41:47
50
4237.0000
LSE
10:41:47
50
4237.0000
LSE
10:41:47
150
4237.0000
LSE
10:41:47
92
4237.0000
LSE
10:41:47
65
4237.0000
LSE
10:41:47
529
4237.0000
LSE
10:41:47
560
4237.0000
LSE
10:41:47
26
4237.0000
LSE
10:41:47
424
4237.0000
LSE
10:41:47
18
4237.0000
LSE
10:41:47
17
4236.5000
LSE
10:41:53
463
4236.5000
LSE
10:41:53
150
4237.0000
LSE
10:44:05
14
4237.0000
LSE
10:44:05
191
4237.0000
LSE
10:44:05
50
4237.0000
LSE
10:44:05
180
4236.5000
LSE
10:44:05
50
4237.0000
LSE
10:44:05
250
4237.0000
LSE
10:44:05
36
4237.0000
LSE
10:44:05
75
4237.0000
LSE
10:44:05
506
4237.0000
LSE
10:44:05
495
4237.0000
LSE
10:44:05
341
4236.0000
LSE
10:44:09
80
4236.0000
LSE
10:44:09
465
4236.0000
LSE
10:44:09
353
4235.0000
LSE
10:44:10
84
4235.0000
LSE
10:44:10
325
4234.0000
LSE
10:46:30
50
4234.0000
LSE
10:46:30
50
4234.0000
LSE
10:46:30
50
4234.0000
LSE
10:46:30
449
4234.5000
LSE
10:46:30
64
4234.5000
LSE
10:46:30
73
4234.5000
LSE
10:46:30
113
4234.5000
LSE
10:46:30
155
4234.5000
LSE
10:46:30
478
4233.5000
LSE
10:47:16
70
4232.0000
LSE
10:47:25
230
4232.0000
LSE
10:47:25
103
4232.0000
LSE
10:47:25
460
4232.5000
LSE
10:47:25
432
4232.0000
LSE
10:48:30
487
4232.0000
LSE
10:48:30
467
4232.5000
LSE
10:49:39
506
4232.5000
LSE
10:49:39
441
4232.5000
LSE
10:50:03
483
4232.5000
LSE
10:50:03
461
4232.5000
LSE
10:50:03
222
4234.5000
LSE
10:52:15
50
4235.0000
LSE
10:54:44
365
4235.0000
LSE
10:54:44
134
4235.0000
LSE
10:54:44
160
4235.0000
LSE
10:54:44
558
4235.0000
LSE
10:54:44
190
4235.0000
LSE
10:54:44
453
4235.0000
LSE
10:54:44
147
4235.0000
LSE
10:54:44
434
4235.0000
LSE
10:54:44
301
4234.5000
LSE
10:54:57
31
4234.5000
LSE
10:54:57
54
4234.5000
LSE
10:54:57
54
4234.5000
LSE
10:54:57
50
4234.5000
LSE
10:54:57
150
4234.5000
LSE
10:54:57
190
4234.5000
LSE
10:54:57
19
4234.5000
LSE
10:54:57
175
4234.5000
LSE
10:54:57
122
4234.5000
LSE
10:54:57
36
4234.5000
LSE
10:54:57
114
4234.5000
LSE
10:54:57
297
4234.5000
LSE
10:54:57
794
4234.5000
LSE
10:54:57
492
4234.0000
LSE
10:55:17
446
4234.0000
LSE
10:55:17
50
4240.5000
LSE
11:01:10
96
4240.5000
LSE
11:01:10
50
4240.5000
LSE
11:01:10
150
4240.5000
LSE
11:01:10
50
4240.5000
LSE
11:01:10
376
4240.0000
LSE
11:01:34
660
4240.0000
LSE
11:01:34
562
4240.0000
LSE
11:01:34
307
4239.0000
LSE
11:01:44
195
4239.0000
LSE
11:01:44
709
4239.0000
LSE
11:01:44
574
4238.5000
LSE
11:01:54
413
4238.5000
LSE
11:01:54
50
4238.0000
LSE
11:04:03
237
4238.0000
LSE
11:04:03
112
4238.0000
LSE
11:04:03
106
4238.0000
LSE
11:04:03
99
4238.0000
LSE
11:04:03
157
4238.0000
LSE
11:04:03
220
4238.0000
LSE
11:04:03
300
4238.0000
LSE
11:04:03
50
4238.0000
LSE
11:04:03
150
4238.0000
LSE
11:04:03
327
4238.0000
LSE
11:04:03
440
4238.0000
LSE
11:04:03
119
4238.0000
LSE
11:04:03
377
4237.5000
LSE
11:04:42
49
4237.5000
LSE
11:04:42
454
4237.0000
LSE
11:06:07
471
4237.0000
LSE
11:06:07
50
4235.0000
LSE
11:06:20
150
4235.0000
LSE
11:06:20
97
4235.5000
LSE
11:06:20
15
4235.5000
LSE
11:06:20
351
4235.5000
LSE
11:06:20
180
4238.5000
LSE
11:10:23
383
4238.5000
LSE
11:10:23
138
4238.0000
LSE
11:10:35
331
4238.0000
LSE
11:10:35
449
4238.0000
LSE
11:10:35
341
4238.0000
LSE
11:10:35
398
4238.0000
LSE
11:10:35
649
4237.5000
LSE
11:10:39
504
4237.5000
LSE
11:10:39
373
4238.0000
LSE
11:11:30
598
4238.0000
LSE
11:11:30
462
4238.0000
LSE
11:12:46
518
4238.0000
LSE
11:12:46
571
4238.5000
LSE
11:13:30
66
4238.5000
LSE
11:13:30
434
4238.5000
LSE
11:13:30
491
4241.5000
LSE
11:15:20
703
4241.5000
LSE
11:15:20
456
4241.5000
LSE
11:15:42
572
4241.5000
LSE
11:15:42
76
4241.0000
LSE
11:15:53
96
4241.0000
LSE
11:15:53
105
4241.0000
LSE
11:15:53
13
4241.0000
LSE
11:15:53
65
4241.0000
LSE
11:15:53
557
4242.0000
LSE
11:17:17
471
4242.0000
LSE
11:17:17
250
4242.5000
LSE
11:17:43
250
4242.5000
LSE
11:17:43
150
4242.5000
LSE
11:17:43
138
4242.5000
LSE
11:17:43
412
4243.0000
LSE
11:17:43
1067
4243.0000
LSE
11:17:43
412
4242.0000
LSE
11:17:44
505
4242.0000
LSE
11:17:44
101
4242.0000
LSE
11:17:44
415
4241.5000
LSE
11:17:45
406
4241.5000
LSE
11:17:45
482
4241.0000
LSE
11:18:00
316
4241.0000
LSE
11:18:00
112
4241.0000
LSE
11:18:00
54
4241.0000
LSE
11:18:00
469
4244.5000
LSE
11:22:10
501
4244.5000
LSE
11:22:10
29
4244.5000
LSE
11:22:10
300
4244.5000
LSE
11:22:10
103
4244.5000
LSE
11:22:10
455
4244.0000
LSE
11:22:24
123
4244.0000
LSE
11:22:24
574
4244.0000
LSE
11:22:24
118
4246.0000
LSE
11:24:07
352
4246.0000
LSE
11:24:07
119
4246.0000
LSE
11:24:07
167
4246.0000
LSE
11:24:07
100
4246.0000
LSE
11:24:07
82
4246.0000
LSE
11:24:07
491
4246.0000
LSE
11:24:07
239
4245.5000
LSE
11:24:47
194
4245.5000
LSE
11:24:47
406
4245.5000
LSE
11:24:47
62
4245.5000
LSE
11:24:47
150
4245.5000
LSE
11:26:37
59
4245.5000
LSE
11:26:37
51
4245.5000
LSE
11:26:37
446
4245.5000
LSE
11:26:37
46
4245.5000
LSE
11:26:37
662
4245.5000
LSE
11:26:37
241
4245.5000
LSE
11:26:37
18
4245.5000
LSE
11:26:37
219
4245.5000
LSE
11:26:37
581
4248.5000
LSE
11:27:53
515
4248.5000
LSE
11:27:53
454
4247.5000
LSE
11:28:06
159
4247.5000
LSE
11:28:06
275
4247.5000
LSE
11:28:06
468
4249.5000
LSE
11:29:56
490
4248.5000
LSE
11:30:05
468
4249.0000
LSE
11:30:05
195
4249.0000
LSE
11:30:05
50
4249.0000
LSE
11:30:05
50
4249.0000
LSE
11:30:05
107
4249.0000
LSE
11:30:05
127
4248.0000
LSE
11:32:08
305
4247.0000
LSE
11:32:37
585
4247.0000
LSE
11:32:37
50
4247.0000
LSE
11:32:37
50
4247.0000
LSE
11:32:37
150
4247.0000
LSE
11:32:37
465
4248.0000
LSE
11:32:37
480
4248.0000
LSE
11:32:37
288
4248.0000
LSE
11:32:37
441
4246.5000
LSE
11:33:03
140
4246.5000
LSE
11:33:03
286
4246.5000
LSE
11:33:03
456
4245.0000
LSE
11:33:33
429
4245.0000
LSE
11:33:33
452
4244.5000
LSE
11:33:40
153
4245.5000
LSE
11:36:01
342
4245.5000
LSE
11:36:01
161
4245.5000
LSE
11:36:01
83
4245.5000
LSE
11:36:01
234
4245.5000
LSE
11:36:01
487
4245.0000
LSE
11:36:22
330
4245.5000
LSE
11:38:07
498
4245.5000
LSE
11:38:07
102
4245.5000
LSE
11:38:07
150
4244.5000
LSE
11:38:48
215
4244.5000
LSE
11:38:48
50
4244.5000
LSE
11:38:48
459
4245.0000
LSE
11:38:48
525
4245.0000
LSE
11:38:48
112
4244.5000
LSE
11:40:05
453
4245.0000
LSE
11:40:56
50
4245.5000
LSE
11:40:56
522
4245.5000
LSE
11:40:56
469
4245.5000
LSE
11:40:56
465
4245.5000
LSE
11:40:56
90
4245.5000
LSE
11:40:56
300
4245.5000
LSE
11:40:56
139
4243.5000
LSE
11:41:34
170
4243.5000
LSE
11:41:34
170
4243.5000
LSE
11:41:34
501
4244.0000
LSE
11:41:34
422
4244.0000
LSE
11:41:34
501
4245.0000
LSE
11:44:23
451
4245.0000
LSE
11:44:23
348
4246.0000
LSE
11:45:01
480
4246.0000
LSE
11:45:01
440
4246.0000
LSE
11:45:04
134
4246.0000
LSE
11:45:04
497
4245.5000
LSE
11:45:10
449
4245.5000
LSE
11:45:10
184
4245.5000
LSE
11:47:26
230
4245.5000
LSE
11:47:26
474
4245.5000
LSE
11:47:26
461
4250.0000
LSE
11:51:03
603
4250.0000
LSE
11:51:03
595
4250.5000
LSE
11:51:03
423
4250.5000
LSE
11:51:03
302
4250.5000
LSE
11:51:03
426
4250.5000
LSE
11:51:03
498
4251.5000
LSE
11:53:06
336
4251.5000
LSE
11:53:06
132
4251.5000
LSE
11:53:06
652
4251.0000
LSE
11:53:26
410
4251.0000
LSE
11:53:26
626
4250.0000
LSE
11:53:33
19
4250.0000
LSE
11:53:33
495
4250.0000
LSE
11:53:33
237
4249.5000
LSE
11:53:49
252
4249.5000
LSE
11:53:49
443
4250.0000
LSE
11:54:54
219
4250.0000
LSE
11:54:54
56
4250.0000
LSE
11:54:54
14
4250.0000
LSE
11:54:54
32
4250.0000
LSE
11:54:54
119
4250.0000
LSE
11:54:54
351
4250.5000
LSE
11:54:54
410
4250.5000
LSE
11:54:54
79
4250.5000
LSE
11:54:54
495
4250.0000
LSE
11:56:14
300
4250.0000
LSE
11:56:14
150
4250.0000
LSE
11:56:14
50
4250.0000
LSE
11:56:14
421
4250.0000
LSE
11:56:14
452
4250.0000
LSE
11:56:14
128
4249.0000
LSE
11:56:48
83
4249.0000
LSE
11:56:48
220
4249.0000
LSE
11:56:48
50
4249.0000
LSE
11:56:48
50
4250.0000
LSE
11:58:37
21
4250.0000
LSE
11:58:37
63
4250.0000
LSE
11:58:37
150
4250.0000
LSE
11:58:37
199
4250.0000
LSE
11:58:37
50
4250.0000
LSE
11:58:37
50
4250.0000
LSE
11:58:37
150
4250.0000
LSE
11:58:37
450
4250.0000
LSE
11:58:37
406
4250.0000
LSE
11:58:37
288
4248.0000
LSE
11:59:23
191
4248.0000
LSE
11:59:23
287
4249.0000
LSE
12:00:57
196
4249.0000
LSE
12:00:57
83
4249.0000
LSE
12:00:57
407
4249.0000
LSE
12:00:57
1
4249.0000
LSE
12:02:00
402
4249.0000
LSE
12:02:00
1
4249.0000
LSE
12:02:00
402
4249.0000
LSE
12:02:00
446
4249.0000
LSE
12:02:00
56
4249.0000
LSE
12:02:00
150
4248.5000
LSE
12:02:10
50
4248.5000
LSE
12:02:10
25
4249.0000
LSE
12:05:00
69
4248.5000
LSE
12:05:06
408
4248.5000
LSE
12:05:06
490
4249.0000
LSE
12:05:06
454
4249.0000
LSE
12:05:06
448
4249.0000
LSE
12:05:06
16
4249.0000
LSE
12:05:06
450
4247.5000
LSE
12:05:38
501
4247.5000
LSE
12:05:38
153
4248.0000
LSE
12:05:38
94
4248.0000
LSE
12:05:38
321
4248.0000
LSE
12:05:38
495
4247.0000
LSE
12:05:52
5
4247.0000
LSE
12:05:52
444
4246.5000
LSE
12:07:35
473
4246.5000
LSE
12:07:35
150
4245.0000
LSE
12:08:03
190
4245.0000
LSE
12:08:03
478
4245.5000
LSE
12:08:03
120
4246.0000
LSE
12:09:18
90
4246.0000
LSE
12:09:18
50
4246.0000
LSE
12:09:18
150
4246.0000
LSE
12:09:18
41
4246.0000
LSE
12:09:18
50
4246.0000
LSE
12:09:18
9
4246.0000
LSE
12:09:18
200
4246.0000
LSE
12:09:18
200
4246.0000
LSE
12:09:18
386
4246.0000
LSE
12:09:18
19
4246.0000
LSE
12:09:18
447
4245.5000
LSE
12:11:27
443
4245.5000
LSE
12:11:27
97
4248.5000
LSE
12:17:27
150
4248.0000
LSE
12:17:52
12
4248.0000
LSE
12:17:52
50
4248.0000
LSE
12:17:52
230
4248.0000
LSE
12:17:52
218
4248.0000
LSE
12:17:52
521
4248.5000
LSE
12:17:52
1011
4248.5000
LSE
12:17:52
110
4248.5000
LSE
12:17:52
181
4247.0000
LSE
12:18:17
210
4247.0000
LSE
12:18:17
150
4247.0000
LSE
12:18:17
357
4247.5000
LSE
12:18:17
246
4247.5000
LSE
12:18:17
466
4247.5000
LSE
12:18:17
468
4246.5000
LSE
12:18:24
20
4245.5000
LSE
12:18:35
267
4245.5000
LSE
12:18:35
50
4245.5000
LSE
12:18:35
150
4245.5000
LSE
12:18:35
344
4245.5000
LSE
12:18:35
145
4245.5000
LSE
12:18:35
212
4245.0000
LSE
12:19:55
206
4245.0000
LSE
12:20:11
439
4245.0000
LSE
12:20:11
122
4246.0000
LSE
12:22:28
89
4246.0000
LSE
12:22:28
396
4246.5000
LSE
12:23:10
51
4246.5000
LSE
12:23:10
568
4246.5000
LSE
12:23:10
40
4246.0000
LSE
12:23:12
428
4246.0000
LSE
12:23:12
1
4246.0000
LSE
12:23:12
428
4246.0000
LSE
12:23:12
480
4246.0000
LSE
12:23:12
22
4246.0000
LSE
12:23:12
244
4246.5000
LSE
12:26:22
227
4246.5000
LSE
12:26:22
433
4246.5000
LSE
12:26:22
402
4246.5000
LSE
12:26:31
82
4246.5000
LSE
12:26:38
374
4247.0000
LSE
12:28:08
47
4247.0000
LSE
12:28:08
435
4247.0000
LSE
12:28:08
25
4247.0000
LSE
12:28:08
123
4248.0000
LSE
12:29:48
372
4248.0000
LSE
12:30:07
473
4248.0000
LSE
12:30:07
124
4247.5000
LSE
12:30:51
56
4247.5000
LSE
12:30:54
132
4247.5000
LSE
12:30:54
194
4247.5000
LSE
12:30:54
88
4248.5000
LSE
12:31:42
199
4248.5000
LSE
12:31:47
446
4248.5000
LSE
12:32:02
449
4248.5000
LSE
12:32:02
164
4248.5000
LSE
12:32:02
499
4249.0000
LSE
12:33:48
87
4249.0000
LSE
12:33:48
170
4249.0000
LSE
12:33:48
59
4249.0000
LSE
12:33:48
170
4249.0000
LSE
12:33:48
18
4249.0000
LSE
12:33:48
463
4249.0000
LSE
12:33:48
473
4249.0000
LSE
12:33:48
269
4250.0000
LSE
12:35:29
184
4250.0000
LSE
12:35:29
50
4249.5000
LSE
12:35:38
303
4249.5000
LSE
12:35:38
106
4249.5000
LSE
12:35:38
435
4249.5000
LSE
12:35:38
367
4248.5000
LSE
12:37:26
95
4248.5000
LSE
12:37:26
78
4251.0000
LSE
12:39:55
210
4251.0000
LSE
12:39:55
150
4251.0000
LSE
12:39:55
50
4251.0000
LSE
12:39:55
474
4251.0000
LSE
12:39:55
495
4251.0000
LSE
12:39:55
189
4250.5000
LSE
12:40:09
240
4250.5000
LSE
12:40:09
500
4250.5000
LSE
12:40:09
150
4249.5000
LSE
12:42:44
308
4249.5000
LSE
12:42:44
271
4249.5000
LSE
12:42:44
137
4249.5000
LSE
12:42:44
268
4249.5000
LSE
12:42:44
100
4249.5000
LSE
12:42:44
49
4249.5000
LSE
12:42:44
412
4249.5000
LSE
12:44:09
124
4249.5000
LSE
12:44:09
331
4249.5000
LSE
12:44:09
240
4249.0000
LSE
12:45:32
13
4249.0000
LSE
12:45:47
404
4249.0000
LSE
12:45:47
144
4249.0000
LSE
12:45:47
79
4249.0000
LSE
12:45:47
428
4250.0000
LSE
12:46:47
477
4249.5000
LSE
12:46:50
150
4250.0000
LSE
12:47:59
220
4250.0000
LSE
12:47:59
189
4250.0000
LSE
12:47:59
78
4250.0000
LSE
12:47:59
35
4250.0000
LSE
12:47:59
139
4250.0000
LSE
12:47:59
97
4250.0000
LSE
12:47:59
442
4250.5000
LSE
12:49:45
464
4250.5000
LSE
12:52:35
15
4250.5000
LSE
12:52:35
50
4250.0000
LSE
12:53:15
150
4249.5000
LSE
12:53:15
25
4250.0000
LSE
12:53:15
240
4250.0000
LSE
12:53:15
124
4250.0000
LSE
12:53:15
643
4250.5000
LSE
12:53:15
416
4250.5000
LSE
12:53:15
32
4250.5000
LSE
12:53:15
48
4250.0000
LSE
12:54:47
61
4250.0000
LSE
12:55:10
165
4253.5000
LSE
12:57:07
85
4253.5000
LSE
12:57:07
86
4253.0000
LSE
12:57:24
138
4253.0000
LSE
12:58:21
392
4253.0000
LSE
12:58:21
50
4253.0000
LSE
12:58:21
150
4253.0000
LSE
12:58:21
1456
4253.5000
LSE
12:58:21
518
4253.5000
LSE
12:58:21
1
4253.5000
LSE
12:58:21
50
4252.5000
LSE
12:58:38
50
4252.5000
LSE
12:58:38
150
4252.5000
LSE
12:58:38
76
4252.5000
LSE
12:58:38
72
4252.5000
LSE
12:58:38
50
4252.5000
LSE
12:58:38
158
4252.5000
LSE
12:58:38
700
4252.5000
LSE
12:58:38
567
4252.5000
LSE
12:58:38
472
4252.0000
LSE
12:58:57
316
4252.0000
LSE
12:58:57
107
4252.0000
LSE
12:58:57
499
4251.5000
LSE
12:58:58
50
4250.0000
LSE
13:00:43
150
4250.0000
LSE
13:00:43
468
4250.5000
LSE
13:00:43
492
4251.0000
LSE
13:00:43
40
4253.0000
LSE
13:04:05
150
4253.0000
LSE
13:04:15
50
4253.0000
LSE
13:04:15
50
4253.0000
LSE
13:04:15
58
4253.0000
LSE
13:04:15
58
4253.0000
LSE
13:04:16
166
4253.0000
LSE
13:04:16
1203
4253.5000
LSE
13:05:22
946
4253.5000
LSE
13:05:22
474
4253.5000
LSE
13:05:22
694
4253.5000
LSE
13:06:56
1043
4253.5000
LSE
13:06:56
11
4252.5000
LSE
13:07:22
73
4252.5000
LSE
13:07:22
170
4252.5000
LSE
13:07:22
50
4252.5000
LSE
13:07:22
50
4252.5000
LSE
13:07:22
150
4252.5000
LSE
13:07:22
50
4252.5000
LSE
13:07:22
442
4253.0000
LSE
13:07:22
510
4253.0000
LSE
13:07:22
471
4254.0000
LSE
13:09:22
510
4254.0000
LSE
13:09:22
77
4254.0000
LSE
13:09:22
197
4255.5000
LSE
13:12:07
50
4255.5000
LSE
13:12:07
50
4255.5000
LSE
13:12:07
150
4255.5000
LSE
13:12:07
208
4255.5000
LSE
13:12:07
32
4255.5000
LSE
13:12:07
58
4255.5000
LSE
13:12:07
50
4255.5000
LSE
13:12:07
302
4255.5000
LSE
13:12:07
127
4255.0000
LSE
13:12:07
480
4255.5000
LSE
13:12:07
554
4255.5000
LSE
13:12:07
491
4255.5000
LSE
13:12:07
343
4255.0000
LSE
13:12:37
38
4255.0000
LSE
13:12:37
150
4255.0000
LSE
13:12:37
50
4255.0000
LSE
13:12:37
180
4255.0000
LSE
13:12:37
150
4255.0000
LSE
13:12:37
45
4255.0000
LSE
13:12:37
322
4255.0000
LSE
13:12:37
48
4255.0000
LSE
13:12:37
120
4255.0000
LSE
13:12:37
243
4255.0000
LSE
13:12:37
180
4255.0000
LSE
13:12:37
449
4254.0000
LSE
13:13:11
426
4254.0000
LSE
13:13:11
500
4255.5000
LSE
13:14:40
470
4255.5000
LSE
13:14:40
696
4255.0000
LSE
13:15:04
74
4259.0000
LSE
13:19:37
150
4259.0000
LSE
13:19:37
285
4259.0000
LSE
13:19:37
680
4259.5000
LSE
13:19:37
563
4259.5000
LSE
13:19:37
418
4259.5000
LSE
13:19:37
641
4259.5000
LSE
13:19:37
801
4258.0000
LSE
13:20:08
373
4258.0000
LSE
13:20:08
185
4258.0000
LSE
13:20:08
442
4258.0000
LSE
13:21:29
768
4258.0000
LSE
13:21:29
102
4258.5000
LSE
13:22:58
50
4259.0000
LSE
13:23:56
150
4259.0000
LSE
13:23:56
180
4259.0000
LSE
13:23:56
310
4258.0000
LSE
13:24:00
81
4258.5000
LSE
13:24:00
100
4258.5000
LSE
13:24:00
459
4258.5000
LSE
13:24:00
50
4258.5000
LSE
13:24:00
442
4258.5000
LSE
13:24:00
72
4258.5000
LSE
13:24:00
430
4258.5000
LSE
13:24:00
422
4258.5000
LSE
13:24:00
619
4258.5000
LSE
13:24:00
476
4258.5000
LSE
13:25:34
213
4258.5000
LSE
13:25:34
109
4258.5000
LSE
13:25:34
172
4258.5000
LSE
13:25:34
398
4257.5000
LSE
13:25:55
31
4257.5000
LSE
13:25:55
105
4257.5000
LSE
13:26:41
257
4257.5000
LSE
13:26:41
6
4257.5000
LSE
13:26:42
67
4257.5000
LSE
13:26:42
56
4257.5000
LSE
13:26:56
82
4257.5000
LSE
13:27:01
450
4257.5000
LSE
13:30:00
341
4258.0000
LSE
13:30:00
105
4258.0000
LSE
13:30:00
473
4258.0000
LSE
13:30:00
441
4257.0000
LSE
13:31:40
12
4257.0000
LSE
13:31:40
64
4257.0000
LSE
13:32:06
402
4257.0000
LSE
13:32:06
438
4257.5000
LSE
13:32:22
13
4257.0000
LSE
13:32:30
462
4257.0000
LSE
13:32:30
1374
4262.5000
LSE
13:36:20
206
4262.0000
LSE
13:36:21
453
4262.0000
LSE
13:36:21
507
4261.0000
LSE
13:37:02
411
4260.5000
LSE
13:37:39
26
4260.5000
LSE
13:37:39
27
4260.5000
LSE
13:37:39
499
4259.5000
LSE
13:37:57
426
4260.0000
LSE
13:40:06
66
4259.0000
LSE
13:40:14
117
4259.0000
LSE
13:40:14
70
4259.0000
LSE
13:40:14
245
4259.0000
LSE
13:40:15
526
4259.0000
LSE
13:41:49
11
4259.5000
LSE
13:41:49
478
4259.5000
LSE
13:41:49
238
4259.0000
LSE
13:44:36
334
4259.0000
LSE
13:44:36
481
4259.0000
LSE
13:46:02
300
4259.0000
LSE
13:46:02
196
4259.0000
LSE
13:46:02
150
4259.5000
LSE
13:47:36
50
4259.5000
LSE
13:47:36
50
4259.5000
LSE
13:47:36
180
4259.5000
LSE
13:47:36
50
4259.5000
LSE
13:47:36
483
4259.5000
LSE
13:47:36
415
4259.5000
LSE
13:47:36
332
4259.5000
LSE
13:47:36
421
4259.5000
LSE
13:47:36
435
4259.0000
LSE
13:47:41
432
4259.5000
LSE
13:50:06
604
4258.5000
LSE
13:50:44
266
4258.5000
LSE
13:51:06
55
4258.5000
LSE
13:51:06
41
4258.5000
LSE
13:51:06
167
4258.5000
LSE
13:51:25
415
4258.5000
LSE
13:51:25
1
4257.5000
LSE
13:51:46
150
4257.5000
LSE
13:51:46
461
4258.0000
LSE
13:51:46
32
4257.5000
LSE
13:51:47
230
4257.5000
LSE
13:51:48
150
4261.5000
LSE
13:56:25
150
4261.5000
LSE
13:56:31
210
4261.5000
LSE
13:56:31
50
4261.5000
LSE
13:56:35
150
4261.5000
LSE
13:56:35
50
4261.5000
LSE
13:56:37
150
4261.5000
LSE
13:56:37
28
4261.5000
LSE
13:56:37
415
4261.0000
LSE
13:56:51
428
4261.0000
LSE
13:56:51
144
4261.0000
LSE
13:56:51
460
4261.0000
LSE
13:56:51
148
4261.0000
LSE
13:57:32
342
4261.0000
LSE
13:57:32
504
4260.5000
LSE
13:57:49
449
4259.5000
LSE
13:58:15
52
4259.5000
LSE
13:58:15
432
4259.5000
LSE
13:58:15
128
4264.0000
LSE
14:00:41
220
4264.0000
LSE
14:00:41
150
4264.0000
LSE
14:00:41
302
4264.0000
LSE
14:00:41
804
4264.0000
LSE
14:00:41
471
4265.0000
LSE
14:01:29
81
4265.0000
LSE
14:01:29
139
4265.0000
LSE
14:01:29
23
4265.0000
LSE
14:01:29
470
4265.0000
LSE
14:01:29
811
4265.5000
LSE
14:01:29
434
4264.5000
LSE
14:01:31
150
4261.5000
LSE
14:02:29
484
4262.0000
LSE
14:02:29
7
4262.0000
LSE
14:02:29
62
4262.0000
LSE
14:03:35
211
4262.0000
LSE
14:03:35
103
4262.0000
LSE
14:03:35
76
4262.0000
LSE
14:03:35
26
4261.0000
LSE
14:04:26
224
4261.0000
LSE
14:04:26
163
4261.0000
LSE
14:04:26
227
4261.5000
LSE
14:04:26
50
4261.5000
LSE
14:04:26
180
4261.5000
LSE
14:04:26
359
4261.5000
LSE
14:04:26
88
4261.5000
LSE
14:04:26
442
4259.0000
LSE
14:06:10
282
4259.5000
LSE
14:07:19
135
4259.5000
LSE
14:07:19
175
4259.5000
LSE
14:07:19
1
4260.0000
LSE
14:09:30
150
4260.0000
LSE
14:09:30
50
4260.0000
LSE
14:09:30
150
4260.0000
LSE
14:09:30
33
4260.0000
LSE
14:09:30
50
4260.0000
LSE
14:09:30
150
4260.0000
LSE
14:09:30
454
4259.5000
LSE
14:10:24
415
4259.5000
LSE
14:10:24
341
4259.5000
LSE
14:10:24
67
4259.5000
LSE
14:10:24
26
4258.5000
LSE
14:10:48
150
4258.5000
LSE
14:10:48
50
4258.5000
LSE
14:10:48
240
4258.5000
LSE
14:10:48
904
4258.5000
LSE
14:10:48
183
4258.0000
LSE
14:11:00
58
4260.5000
LSE
14:14:40
58
4260.5000
LSE
14:15:00
170
4260.5000
LSE
14:15:00
220
4260.5000
LSE
14:15:00
150
4260.0000
LSE
14:15:31
473
4260.0000
LSE
14:15:31
276
4260.0000
LSE
14:15:31
203
4260.0000
LSE
14:15:31
242
4260.0000
LSE
14:15:31
573
4260.5000
LSE
14:17:14
594
4261.0000
LSE
14:17:46
561
4261.0000
LSE
14:18:41
262
4260.5000
LSE
14:19:03
50
4260.5000
LSE
14:19:03
150
4260.5000
LSE
14:19:03
38
4260.5000
LSE
14:19:03
39
4260.5000
LSE
14:19:03
262
4260.5000
LSE
14:19:03
340
4260.5000
LSE
14:19:03
98
4260.0000
LSE
14:19:17
517
4260.0000
LSE
14:20:18
68
4260.0000
LSE
14:20:18
324
4260.0000
LSE
14:20:18
496
4259.5000
LSE
14:20:23
27
4257.5000
LSE
14:21:45
302
4257.5000
LSE
14:21:45
472
4258.0000
LSE
14:21:45
100
4257.5000
LSE
14:22:05
478
4257.0000
LSE
14:25:03
435
4257.0000
LSE
14:25:03
150
4258.0000
LSE
14:26:48
336
4258.0000
LSE
14:26:48
130
4258.0000
LSE
14:26:48
398
4258.0000
LSE
14:26:48
142
4258.0000
LSE
14:26:48
219
4260.0000
LSE
14:27:54
561
4260.0000
LSE
14:27:54
1
4261.0000
LSE
14:29:20
183
4261.0000
LSE
14:29:20
191
4261.0000
LSE
14:29:20
25
4261.0000
LSE
14:29:20
302
4261.0000
LSE
14:29:23
50
4261.0000
LSE
14:29:23
150
4261.0000
LSE
14:29:23
472
4261.5000
LSE
14:30:13
162
4262.5000
LSE
14:30:29
150
4262.5000
LSE
14:30:29
94
4262.5000
LSE
14:30:29
311
4262.5000
LSE
14:30:29
100
4262.5000
LSE
14:30:29
113
4262.5000
LSE
14:30:29
1
4262.5000
LSE
14:30:29
211
4262.0000
LSE
14:30:34
583
4262.0000
LSE
14:30:34
293
4262.0000
LSE
14:30:34
92
4262.0000
LSE
14:30:34
47
4262.0000
LSE
14:30:34
129
4262.0000
LSE
14:30:34
510
4261.5000
LSE
14:30:36
50
4266.0000
LSE
14:31:57
150
4266.0000
LSE
14:31:57
191
4266.0000
LSE
14:31:58
150
4266.0000
LSE
14:31:58
150
4266.0000
LSE
14:31:59
150
4266.0000
LSE
14:32:03
150
4266.0000
LSE
14:32:03
150
4266.0000
LSE
14:32:04
150
4266.0000
LSE
14:32:04
150
4266.0000
LSE
14:32:05
17
4265.5000
LSE
14:32:09
526
4265.5000
LSE
14:32:09
120
4265.5000
LSE
14:32:12
376
4265.5000
LSE
14:32:12
376
4265.5000
LSE
14:32:12
126
4265.5000
LSE
14:32:12
153
4265.0000
LSE
14:32:15
27
4265.0000
LSE
14:32:15
164
4265.0000
LSE
14:32:15
260
4265.0000
LSE
14:32:15
440
4264.0000
LSE
14:32:32
160
4263.5000
LSE
14:32:35
50
4263.5000
LSE
14:32:35
50
4263.5000
LSE
14:32:35
150
4263.5000
LSE
14:32:35
50
4263.5000
LSE
14:32:35
500
4263.5000
LSE
14:32:35
113
4264.0000
LSE
14:33:23
98
4264.0000
LSE
14:33:23
291
4264.0000
LSE
14:33:23
98
4264.0000
LSE
14:33:23
570
4263.5000
LSE
14:33:27
58
4263.0000
LSE
14:33:30
374
4263.0000
LSE
14:33:30
712
4265.0000
LSE
14:35:01
290
4265.5000
LSE
14:35:16
150
4265.5000
LSE
14:35:16
50
4265.5000
LSE
14:35:16
1055
4265.5000
LSE
14:35:20
1
4265.5000
LSE
14:35:21
88
4265.5000
LSE
14:35:21
91
4265.5000
LSE
14:35:21
579
4265.5000
LSE
14:35:21
89
4265.5000
LSE
14:35:21
450
4265.0000
LSE
14:35:24
16
4264.5000
LSE
14:35:26
420
4264.5000
LSE
14:36:00
609
4263.5000
LSE
14:36:42
453
4263.0000
LSE
14:37:34
1092
4264.0000
LSE
14:38:01
176
4264.0000
LSE
14:38:01
855
4263.5000
LSE
14:38:07
50
4262.5000
LSE
14:38:39
50
4262.5000
LSE
14:38:39
150
4262.5000
LSE
14:38:39
198
4262.5000
LSE
14:38:39
252
4262.5000
LSE
14:38:39
98
4262.5000
LSE
14:38:39
3
4262.5000
LSE
14:38:39
63
4262.5000
LSE
14:38:39
663
4263.0000
LSE
14:38:39
100
4262.5000
LSE
14:38:59
338
4262.5000
LSE
14:38:59
225
4262.5000
LSE
14:38:59
50
4263.0000
LSE
14:39:44
50
4263.0000
LSE
14:39:44
150
4263.0000
LSE
14:39:44
50
4263.0000
LSE
14:39:44
423
4263.0000
LSE
14:39:44
470
4263.0000
LSE
14:40:11
50
4262.5000
LSE
14:40:23
172
4262.5000
LSE
14:40:23
268
4262.5000
LSE
14:40:23
249
4261.0000
LSE
14:41:54
448
4261.0000
LSE
14:41:54
177
4261.0000
LSE
14:41:54
549
4260.5000
LSE
14:42:04
219
4260.0000
LSE
14:42:15
193
4260.0000
LSE
14:42:15
144
4259.5000
LSE
14:42:59
50
4259.5000
LSE
14:42:59
70
4259.5000
LSE
14:42:59
220
4259.5000
LSE
14:42:59
460
4259.5000
LSE
14:42:59
272
4258.5000
LSE
14:43:15
201
4258.5000
LSE
14:43:15
460
4258.0000
LSE
14:43:42
341
4257.0000
LSE
14:44:11
121
4257.0000
LSE
14:44:11
90
4256.5000
LSE
14:44:42
360
4256.5000
LSE
14:44:42
510
4256.0000
LSE
14:44:44
456
4256.0000
LSE
14:45:24
19
4256.0000
LSE
14:45:24
486
4255.0000
LSE
14:45:38
326
4255.5000
LSE
14:45:38
150
4255.5000
LSE
14:45:38
256
4256.5000
LSE
14:47:11
106
4256.0000
LSE
14:47:28
841
4256.0000
LSE
14:47:28
54
4255.5000
LSE
14:47:32
675
4255.5000
LSE
14:47:32
467
4255.5000
LSE
14:47:40
148
4255.0000
LSE
14:47:42
336
4255.0000
LSE
14:47:42
191
4254.5000
LSE
14:47:50
277
4254.5000
LSE
14:47:50
459
4251.5000
LSE
14:48:14
482
4250.5000
LSE
14:48:26
494
4249.0000
LSE
14:49:07
153
4248.5000
LSE
14:49:11
271
4248.5000
LSE
14:49:30
567
4249.5000
LSE
14:50:37
975
4251.5000
LSE
14:52:04
415
4251.5000
LSE
14:52:04
131
4252.5000
LSE
14:53:02
150
4252.5000
LSE
14:53:02
256
4254.0000
LSE
14:53:48
5
4254.0000
LSE
14:53:48
150
4254.0000
LSE
14:53:49
150
4254.0000
LSE
14:53:49
150
4254.0000
LSE
14:53:49
447
4253.0000
LSE
14:53:55
330
4253.0000
LSE
14:53:55
82
4253.0000
LSE
14:53:55
837
4253.5000
LSE
14:53:55
150
4252.5000
LSE
14:53:57
268
4252.5000
LSE
14:53:57
272
4254.5000
LSE
14:54:44
141
4254.5000
LSE
14:54:44
452
4254.0000
LSE
14:54:51
224
4253.5000
LSE
14:55:01
202
4253.5000
LSE
14:55:01
333
4252.5000
LSE
14:55:21
139
4252.5000
LSE
14:55:21
479
4252.5000
LSE
14:56:30
48
4252.0000
LSE
14:56:39
150
4252.0000
LSE
14:56:39
303
4252.0000
LSE
14:56:39
303
4252.0000
LSE
14:56:39
600
4252.0000
LSE
14:56:39
443
4251.0000
LSE
14:56:45
428
4250.5000
LSE
14:57:37
150
4253.0000
LSE
14:58:52
303
4253.0000
LSE
14:58:52
1153
4253.0000
LSE
14:58:52
440
4252.5000
LSE
14:58:54
459
4252.5000
LSE
14:58:54
410
4252.5000
LSE
14:59:00
85
4252.5000
LSE
14:59:00
100
4252.5000
LSE
14:59:00
185
4251.5000
LSE
14:59:05
43
4251.5000
LSE
14:59:05
456
4252.0000
LSE
14:59:05
104
4251.5000
LSE
14:59:31
33
4251.5000
LSE
14:59:31
102
4251.5000
LSE
14:59:31
28
4251.5000
LSE
14:59:31
24
4255.0000
LSE
15:00:32
268
4255.0000
LSE
15:00:32
85
4255.0000
LSE
15:00:32
100
4255.0000
LSE
15:00:32
303
4254.5000
LSE
15:00:42
577
4254.5000
LSE
15:00:42
386
4254.5000
LSE
15:00:42
117
4254.5000
LSE
15:00:42
774
4254.0000
LSE
15:00:43
170
4253.5000
LSE
15:00:51
163
4256.5000
LSE
15:01:47
451
4256.5000
LSE
15:01:47
129
4256.5000
LSE
15:01:47
193
4256.5000
LSE
15:01:47
499
4255.5000
LSE
15:01:55
600
4256.0000
LSE
15:01:55
481
4255.0000
LSE
15:02:11
440
4256.0000
LSE
15:02:46
378
4255.5000
LSE
15:03:24
50
4255.5000
LSE
15:03:24
20
4255.5000
LSE
15:03:41
36
4257.5000
LSE
15:04:25
181
4257.5000
LSE
15:04:25
78
4257.5000
LSE
15:04:25
12
4257.5000
LSE
15:04:25
66
4257.5000
LSE
15:04:25
118
4257.5000
LSE
15:04:25
128
4257.5000
LSE
15:04:25
3
4257.0000
LSE
15:04:36
600
4257.0000
LSE
15:04:36
550
4257.0000
LSE
15:04:36
150
4257.5000
LSE
15:05:33
250
4257.5000
LSE
15:05:33
45
4257.5000
LSE
15:05:33
16
4257.5000
LSE
15:05:33
287
4257.5000
LSE
15:05:33
119
4257.5000
LSE
15:05:33
139
4257.5000
LSE
15:05:33
9
4257.5000
LSE
15:05:33
414
4257.5000
LSE
15:05:33
573
4257.0000
LSE
15:05:53
143
4256.5000
LSE
15:06:05
77
4256.0000
LSE
15:07:15
150
4256.0000
LSE
15:07:15
250
4256.0000
LSE
15:07:15
250
4256.0000
LSE
15:07:15
709
4256.5000
LSE
15:07:15
355
4256.5000
LSE
15:07:15
83
4255.5000
LSE
15:07:25
126
4255.5000
LSE
15:07:25
168
4255.5000
LSE
15:07:25
77
4255.5000
LSE
15:07:25
254
4255.5000
LSE
15:08:32
71
4255.5000
LSE
15:08:41
39
4255.5000
LSE
15:08:42
435
4255.5000
LSE
15:08:42
39
4255.5000
LSE
15:08:42
39
4255.5000
LSE
15:08:42
548
4255.0000
LSE
15:09:30
77
4254.5000
LSE
15:09:43
239
4254.5000
LSE
15:09:43
419
4254.5000
LSE
15:09:43
430
4253.5000
LSE
15:11:01
47
4253.5000
LSE
15:11:01
50
4254.0000
LSE
15:11:01
150
4254.0000
LSE
15:11:01
40
4254.5000
LSE
15:11:01
250
4254.5000
LSE
15:11:01
150
4254.5000
LSE
15:11:01
50
4254.5000
LSE
15:11:01
150
4254.0000
LSE
15:11:01
50
4254.0000
LSE
15:11:01
210
4254.0000
LSE
15:11:01
50
4254.0000
LSE
15:11:01
117
4254.0000
LSE
15:11:01
536
4254.5000
LSE
15:11:01
462
4254.5000
LSE
15:11:01
421
4252.5000
LSE
15:11:03
50
4251.0000
LSE
15:11:50
150
4251.0000
LSE
15:11:50
50
4251.0000
LSE
15:11:50
284
4251.0000
LSE
15:11:50
466
4251.0000
LSE
15:11:50
16
4250.5000
LSE
15:11:55
21
4250.5000
LSE
15:11:55
226
4250.5000
LSE
15:11:55
192
4250.5000
LSE
15:11:55
1074
4252.5000
LSE
15:13:30
81
4252.5000
LSE
15:13:30
13
4252.5000
LSE
15:13:30
92
4252.5000
LSE
15:13:30
240
4252.5000
LSE
15:13:30
440
4252.0000
LSE
15:13:34
316
4252.0000
LSE
15:13:34
100
4252.0000
LSE
15:13:34
170
4252.0000
LSE
15:13:34
127
4252.0000
LSE
15:13:34
101
4252.0000
LSE
15:13:34
23
4252.0000
LSE
15:13:58
200
4252.0000
LSE
15:13:58
150
4252.0000
LSE
15:13:58
50
4252.0000
LSE
15:13:58
500
4252.0000
LSE
15:13:58
240
4251.5000
LSE
15:15:00
303
4251.5000
LSE
15:15:00
150
4251.5000
LSE
15:15:00
67
4251.5000
LSE
15:15:00
494
4251.5000
LSE
15:15:00
22
4251.0000
LSE
15:15:11
330
4251.0000
LSE
15:15:11
461
4251.0000
LSE
15:15:16
141
4251.0000
LSE
15:15:16
150
4251.0000
LSE
15:15:57
376
4251.0000
LSE
15:15:57
93
4251.0000
LSE
15:15:57
58
4252.0000
LSE
15:16:12
65
4252.0000
LSE
15:16:12
50
4252.0000
LSE
15:16:14
72
4252.0000
LSE
15:16:14
90
4251.5000
LSE
15:16:14
150
4252.0000
LSE
15:16:14
50
4252.0000
LSE
15:16:14
50
4252.0000
LSE
15:16:14
68
4252.0000
LSE
15:16:14
50
4252.0000
LSE
15:16:14
500
4252.0000
LSE
15:16:14
58
4252.0000
LSE
15:16:14
265
4252.0000
LSE
15:16:14
112
4252.0000
LSE
15:16:14
150
4252.0000
LSE
15:16:14
50
4252.0000
LSE
15:16:14
590
4252.0000
LSE
15:16:14
303
4251.5000
LSE
15:16:14
245
4252.0000
LSE
15:16:14
92
4252.0000
LSE
15:16:14
9089
4252.0000
LSE
15:16:14
590
4252.0000
LSE
15:16:14
286
4252.5000
LSE
15:16:47
49
4252.5000
LSE
15:16:47
150
4252.5000
LSE
15:16:47
45
4252.5000
LSE
15:16:47
171
4252.5000
LSE
15:16:47
113
4252.5000
LSE
15:16:47
150
4252.5000
LSE
15:16:47
731
4252.5000
LSE
15:16:47
2131
4252.5000
LSE
15:16:47
11
4254.0000
LSE
15:18:28
25
4254.0000
LSE
15:18:28
408
4254.0000
LSE
15:18:28
112
4253.5000
LSE
15:18:29
543
4253.5000
LSE
15:18:34
422
4253.0000
LSE
15:18:37
33
4253.0000
LSE
15:18:37
41
4253.0000
LSE
15:18:37
50
4254.0000
LSE
15:20:21
150
4254.0000
LSE
15:20:21
92
4254.0000
LSE
15:20:35
221
4254.0000
LSE
15:20:35
784
4254.0000
LSE
15:20:35
731
4253.5000
LSE
15:20:46
150
4253.0000
LSE
15:21:11
20
4253.0000
LSE
15:21:11
258
4253.0000
LSE
15:21:11
50
4253.0000
LSE
15:21:11
12
4253.0000
LSE
15:21:11
477
4253.0000
LSE
15:21:11
22
4253.0000
LSE
15:21:11
441
4252.5000
LSE
15:21:58
392
4252.0000
LSE
15:22:00
103
4252.0000
LSE
15:22:00
155
4252.0000
LSE
15:23:19
25
4252.0000
LSE
15:23:19
255
4252.0000
LSE
15:23:19
45
4252.0000
LSE
15:23:29
67
4252.0000
LSE
15:23:29
480
4253.0000
LSE
15:24:02
68
4253.0000
LSE
15:24:02
408
4253.0000
LSE
15:24:26
150
4253.0000
LSE
15:24:26
50
4253.0000
LSE
15:24:26
50
4253.0000
LSE
15:24:26
50
4253.0000
LSE
15:24:26
602
4253.0000
LSE
15:24:26
392
4253.0000
LSE
15:24:26
303
4254.5000
LSE
15:25:52
50
4254.5000
LSE
15:25:52
50
4254.5000
LSE
15:25:52
85
4254.5000
LSE
15:25:52
145
4254.5000
LSE
15:25:52
150
4254.5000
LSE
15:25:52
230
4254.5000
LSE
15:25:52
50
4254.5000
LSE
15:25:52
534
4254.5000
LSE
15:25:52
641
4254.5000
LSE
15:25:52
76
4253.0000
LSE
15:26:11
264
4253.0000
LSE
15:26:11
116
4253.0000
LSE
15:26:11
96
4254.0000
LSE
15:27:45
250
4254.0000
LSE
15:27:46
85
4254.0000
LSE
15:27:47
16
4254.0000
LSE
15:27:52
111
4254.0000
LSE
15:27:52
88
4254.0000
LSE
15:28:16
19
4254.0000
LSE
15:28:20
164
4254.0000
LSE
15:28:21
141
4254.0000
LSE
15:29:01
300
4254.0000
LSE
15:29:01
153
4254.0000
LSE
15:29:01
200
4254.5000
LSE
15:29:31
50
4254.5000
LSE
15:29:31
250
4254.5000
LSE
15:29:31
150
4254.5000
LSE
15:29:31
58
4254.5000
LSE
15:29:31
25
4254.5000
LSE
15:29:31
715
4254.5000
LSE
15:29:31
348
4254.0000
LSE
15:29:46
112
4254.5000
LSE
15:30:16
326
4254.5000
LSE
15:30:36
498
4254.0000
LSE
15:31:43
872
4254.5000
LSE
15:31:43
21
4254.5000
LSE
15:31:43
935
4255.0000
LSE
15:31:43
131
4253.5000
LSE
15:31:50
158
4253.5000
LSE
15:31:55
121
4253.5000
LSE
15:31:55
109
4252.5000
LSE
15:32:25
450
4252.5000
LSE
15:33:06
149
4252.5000
LSE
15:33:06
179
4252.5000
LSE
15:33:06
418
4252.0000
LSE
15:33:34
112
4253.5000
LSE
15:35:11
94
4253.5000
LSE
15:35:11
2
4253.5000
LSE
15:35:13
150
4253.5000
LSE
15:35:18
444
4253.5000
LSE
15:35:18
122
4253.5000
LSE
15:35:19
150
4253.5000
LSE
15:35:19
340
4253.5000
LSE
15:36:19
207
4253.5000
LSE
15:36:19
87
4253.5000
LSE
15:36:19
122
4253.5000
LSE
15:36:19
256
4253.5000
LSE
15:36:19
150
4253.5000
LSE
15:36:19
30
4255.0000
LSE
15:37:01
50
4255.0000
LSE
15:37:01
230
4255.5000
LSE
15:37:12
50
4255.5000
LSE
15:37:12
656
4255.5000
LSE
15:37:12
94
4255.5000
LSE
15:37:12
249
4255.5000
LSE
15:37:28
166
4255.5000
LSE
15:37:28
39
4255.5000
LSE
15:37:28
120
4255.0000
LSE
15:37:30
19
4255.0000
LSE
15:37:30
454
4255.0000
LSE
15:37:30
10
4255.0000
LSE
15:37:32
16
4255.0000
LSE
15:37:32
265
4255.0000
LSE
15:37:32
180
4256.0000
LSE
15:38:41
150
4256.0000
LSE
15:38:41
60
4256.0000
LSE
15:38:41
50
4255.5000
LSE
15:39:36
50
4255.5000
LSE
15:39:36
50
4255.5000
LSE
15:39:36
68
4255.5000
LSE
15:39:36
302
4255.5000
LSE
15:39:36
85
4255.5000
LSE
15:39:36
116
4255.5000
LSE
15:39:36
50
4255.0000
LSE
15:39:36
150
4255.0000
LSE
15:39:36
230
4255.0000
LSE
15:39:36
50
4255.5000
LSE
15:39:36
150
4255.5000
LSE
15:39:36
131
4255.5000
LSE
15:39:36
603
4255.5000
LSE
15:39:36
147
4255.5000
LSE
15:39:36
471
4254.5000
LSE
15:39:37
484
4253.5000
LSE
15:40:20
13
4253.0000
LSE
15:40:31
450
4253.0000
LSE
15:40:31
542
4254.0000
LSE
15:42:06
646
4254.0000
LSE
15:42:45
97
4254.5000
LSE
15:43:19
52
4254.5000
LSE
15:43:19
333
4254.5000
LSE
15:43:19
135
4254.5000
LSE
15:43:19
212
4254.5000
LSE
15:43:21
109
4254.5000
LSE
15:43:21
226
4254.5000
LSE
15:43:21
518
4254.5000
LSE
15:43:21
307
4254.5000
LSE
15:43:21
461
4254.5000
LSE
15:43:45
156
4254.0000
LSE
15:43:51
50
4254.0000
LSE
15:44:10
50
4254.0000
LSE
15:44:10
44
4254.0000
LSE
15:44:10
50
4254.0000
LSE
15:44:10
108
4254.0000
LSE
15:44:10
74
4254.0000
LSE
15:44:10
255
4254.0000
LSE
15:44:10
469
4253.0000
LSE
15:45:03
35
4253.0000
LSE
15:46:03
54
4253.0000
LSE
15:46:03
352
4253.0000
LSE
15:46:03
65
4253.0000
LSE
15:46:35
475
4253.0000
LSE
15:46:39
601
4253.0000
LSE
15:46:39
14
4253.0000
LSE
15:46:39
262
4253.0000
LSE
15:46:39
464
4252.5000
LSE
15:46:41
206
4252.0000
LSE
15:47:38
44
4252.0000
LSE
15:47:38
425
4252.0000
LSE
15:47:38
62
4252.0000
LSE
15:47:41
250
4252.0000
LSE
15:47:41
39
4252.0000
LSE
15:47:41
211
4252.0000
LSE
15:47:41
249
4252.0000
LSE
15:48:24
230
4252.0000
LSE
15:48:24
105
4252.0000
LSE
15:48:24
430
4252.0000
LSE
15:48:24
97
4251.5000
LSE
15:49:25
50
4252.5000
LSE
15:50:01
250
4252.5000
LSE
15:50:01
50
4252.5000
LSE
15:50:01
476
4252.5000
LSE
15:50:01
185
4252.5000
LSE
15:50:01
50
4254.0000
LSE
15:50:56
150
4254.0000
LSE
15:50:56
240
4255.0000
LSE
15:51:23
302
4255.0000
LSE
15:51:23
84
4255.0000
LSE
15:51:23
290
4255.0000
LSE
15:51:23
596
4255.0000
LSE
15:51:23
136
4254.5000
LSE
15:51:26
150
4254.5000
LSE
15:51:26
70
4254.5000
LSE
15:51:26
50
4254.5000
LSE
15:51:26
556
4254.5000
LSE
15:51:26
491
4254.0000
LSE
15:52:40
302
4254.5000
LSE
15:53:23
91
4254.0000
LSE
15:53:23
43
4254.0000
LSE
15:53:28
144
4254.0000
LSE
15:53:30
649
4254.0000
LSE
15:53:55
788
4253.5000
LSE
15:53:56
464
4253.0000
LSE
15:54:13
304
4252.5000
LSE
15:54:25
170
4252.5000
LSE
15:54:25
138
4252.0000
LSE
15:55:05
47
4252.0000
LSE
15:55:05
407
4252.0000
LSE
15:55:21
17
4252.0000
LSE
15:55:21
250
4252.0000
LSE
15:55:21
320
4251.5000
LSE
15:55:25
150
4251.5000
LSE
15:55:28
50
4251.5000
LSE
15:55:28
50
4251.5000
LSE
15:55:28
26
4251.5000
LSE
15:55:28
88
4251.5000
LSE
15:55:28
608
4251.5000
LSE
15:56:45
1
4252.0000
LSE
15:57:39
425
4252.5000
LSE
15:57:40
3
4252.5000
LSE
15:57:40
119
4254.0000
LSE
15:58:06
58
4254.0000
LSE
15:58:06
302
4254.0000
LSE
15:58:06
150
4254.0000
LSE
15:58:47
50
4254.0000
LSE
15:58:47
113
4254.0000
LSE
15:58:47
50
4254.0000
LSE
15:58:47
562
4254.0000
LSE
15:58:47
618
4254.0000
LSE
15:58:47
118
4253.5000
LSE
15:58:59
607
4253.5000
LSE
15:58:59
14
4253.5000
LSE
15:58:59
11
4252.5000
LSE
15:59:15
113
4252.5000
LSE
15:59:15
407
4252.5000
LSE
15:59:15
163
4252.5000
LSE
16:00:10
322
4252.5000
LSE
16:00:10
470
4252.0000
LSE
16:00:14
451
4252.0000
LSE
16:00:14
120
4251.5000
LSE
16:00:53
150
4251.5000
LSE
16:00:54
50
4251.5000
LSE
16:00:54
50
4251.5000
LSE
16:00:54
419
4251.5000
LSE
16:00:54
334
4251.5000
LSE
16:00:54
541
4251.5000
LSE
16:01:53
83
4251.5000
LSE
16:02:53
115
4251.5000
LSE
16:02:53
50
4251.5000
LSE
16:02:53
582
4251.5000
LSE
16:02:56
119
4251.5000
LSE
16:03:17
100
4252.0000
LSE
16:03:33
145
4252.5000
LSE
16:03:54
30
4252.5000
LSE
16:04:05
40
4252.5000
LSE
16:04:10
292
4253.0000
LSE
16:04:24
69
4253.5000
LSE
16:04:26
18
4253.5000
LSE
16:04:26
225
4253.5000
LSE
16:04:27
22
4253.5000
LSE
16:04:27
1
4253.5000
LSE
16:04:27
103
4253.5000
LSE
16:04:29
379
4253.5000
LSE
16:04:29
171
4253.5000
LSE
16:04:29
726
4253.5000
LSE
16:04:29
205
4253.5000
LSE
16:04:29
425
4253.0000
LSE
16:04:41
57
4253.0000
LSE
16:04:41
593
4252.5000
LSE
16:04:42
662
4252.0000
LSE
16:05:49
206
4252.0000
LSE
16:05:49
236
4252.0000
LSE
16:05:49
41
4253.0000
LSE
16:07:06
302
4253.0000
LSE
16:07:06
226
4253.0000
LSE
16:07:06
150
4253.0000
LSE
16:07:06
150
4253.0000
LSE
16:07:06
50
4253.0000
LSE
16:07:06
472
4253.0000
LSE
16:07:06
576
4253.0000
LSE
16:07:06
435
4252.5000
LSE
16:07:09
860
4251.5000
LSE
16:09:04
50
4251.5000
LSE
16:09:04
150
4251.5000
LSE
16:09:04
652
4251.5000
LSE
16:09:04
118
4251.5000
LSE
16:09:04
346
4251.5000
LSE
16:09:04
466
4252.0000
LSE
16:09:58
185
4254.5000
LSE
16:10:54
50
4255.0000
LSE
16:11:21
113
4255.0000
LSE
16:11:21
521
4255.0000
LSE
16:11:21
102
4255.0000
LSE
16:11:21
920
4255.0000
LSE
16:11:21
108
4255.0000
LSE
16:11:21
200
4255.5000
LSE
16:11:48
100
4255.5000
LSE
16:11:48
100
4255.5000
LSE
16:11:48
50
4255.5000
LSE
16:11:48
116
4255.5000
LSE
16:11:49
200
4255.5000
LSE
16:11:49
100
4255.5000
LSE
16:11:49
50
4255.5000
LSE
16:11:49
50
4255.5000
LSE
16:11:54
50
4255.5000
LSE
16:11:54
100
4255.5000
LSE
16:11:54
100
4255.5000
LSE
16:11:54
442
4255.5000
LSE
16:12:07
145
4255.5000
LSE
16:12:07
134
4255.5000
LSE
16:12:08
164
4255.5000
LSE
16:12:08
100
4255.5000
LSE
16:12:08
33
4255.5000
LSE
16:12:08
463
4256.5000
LSE
16:12:49
130
4256.5000
LSE
16:13:41
362
4256.5000
LSE
16:13:41
426
4257.0000
LSE
16:13:41
431
4257.0000
LSE
16:13:41
413
4256.5000
LSE
16:14:09
100
4256.5000
LSE
16:14:47
69
4256.5000
LSE
16:14:47
100
4256.5000
LSE
16:14:47
100
4256.5000
LSE
16:14:53
133
4256.5000
LSE
16:15:05
16
4256.5000
LSE
16:15:05
100
4256.5000
LSE
16:15:05
333
4257.5000
LSE
16:15:25
82
4257.5000
LSE
16:15:25
50
4257.5000
LSE
16:15:38
200
4257.5000
LSE
16:15:38
13
4257.5000
LSE
16:15:38
127
4257.5000
LSE
16:15:38
100
4257.5000
LSE
16:15:38
100
4257.5000
LSE
16:15:38
100
4257.5000
LSE
16:15:38
6
4257.5000
LSE
16:15:38
194
4257.5000
LSE
16:15:38
300
4257.5000
LSE
16:15:38
28
4257.5000
LSE
16:15:39
200
4257.5000
LSE
16:15:39
224
4258.5000
LSE
16:16:33
50
4258.5000
LSE
16:16:33
150
4258.5000
LSE
16:16:33
100
4259.5000
LSE
16:16:48
100
4260.5000
LSE
16:17:11
33
4260.5000
LSE
16:17:16
200
4260.5000
LSE
16:17:16
100
4260.5000
LSE
16:17:16
100
4260.5000
LSE
16:17:16
200
4260.5000
LSE
16:17:16
7
4260.5000
LSE
16:17:17
223
4260.5000
LSE
16:17:17
100
4260.5000
LSE
16:17:17
100
4260.5000
LSE
16:17:17
100
4260.5000
LSE
16:17:17
130
4260.5000
LSE
16:17:17
70
4260.5000
LSE
16:17:17
496
4261.0000
LSE
16:17:36
47
4261.0000
LSE
16:18:10
341
4261.0000
LSE
16:18:10
104
4261.0000
LSE
16:18:10
146
4261.0000
LSE
16:18:10
390
4261.0000
LSE
16:18:10
86
4261.0000
LSE
16:18:10
302
4261.0000
LSE
16:18:10
464
4260.5000
LSE
16:19:03
518
4260.5000
LSE
16:19:17
37
4261.0000
LSE
16:19:49
333
4261.0000
LSE
16:19:49
82
4261.0000
LSE
16:19:49
11
4261.0000
LSE
16:19:49
556
4261.5000
LSE
16:20:00
100
4262.0000
LSE
16:20:13
100
4262.0000
LSE
16:20:13
27
4262.0000
LSE
16:20:13
16
4262.5000
LSE
16:20:13
150
4262.0000
LSE
16:20:14
661
4263.0000
LSE
16:20:31
350
4262.5000
LSE
16:20:33
313
4263.0000
LSE
16:20:45
132
4263.0000
LSE
16:20:45
148
4262.5000
LSE
16:20:48
250
4262.0000
LSE
16:20:57
68
4262.0000
LSE
16:20:58
135
4262.0000
LSE
16:20:58
151
4262.0000
LSE
16:21:03
117
4262.0000
LSE
16:21:03
150
4262.0000
LSE
16:21:03
50
4262.0000
LSE
16:21:03
459
4261.0000
LSE
16:21:26
372
4261.5000
LSE
16:21:55
100
4261.5000
LSE
16:21:55
454
4261.0000
LSE
16:21:58
42
4261.0000
LSE
16:22:03
438
4263.0000
LSE
16:22:48
412
4263.0000
LSE
16:22:48
367
4262.5000
LSE
16:23:03
10
4262.5000
LSE
16:23:25
50
4262.5000
LSE
16:23:25
50
4262.5000
LSE
16:23:25
200
4262.5000
LSE
16:23:25
50
4262.5000
LSE
16:23:25
150
4262.5000
LSE
16:23:25
496
4262.5000
LSE
16:23:25
81
4262.5000
LSE
16:23:25
130
4264.0000
LSE
16:24:45
306
4264.0000
LSE
16:24:45
1288
4264.0000
LSE
16:24:45
68
4264.0000
LSE
16:24:45
115
4264.5000
LSE
16:25:30
18
4264.5000
LSE
16:25:30
31
4264.5000
LSE
16:25:30
124
4264.5000
LSE
16:25:30
173
4264.5000
LSE
16:25:30
50
4264.5000
LSE
16:25:30
150
4264.5000
LSE
16:25:30
501
4264.5000
LSE
16:25:30
426
4264.5000
LSE
16:25:30
9
4264.5000
LSE
16:25:33
116
4265.0000
LSE
16:25:44
241
4265.0000
LSE
16:26:02
160
4265.0000
LSE
16:26:02
150
4265.0000
LSE
16:26:02
470
4265.0000
LSE
16:26:02
53
4265.0000
LSE
16:26:02
240
4265.0000
LSE
16:26:02
69
4267.0000
LSE
16:27:34
139
4267.0000
LSE
16:27:34
69
4267.0000
LSE
16:27:34
276
4267.0000
LSE
16:27:34
809
4267.0000
LSE
16:27:34
600
4267.0000
LSE
16:27:34
298
4267.0000
LSE
16:27:34
2400
4267.0000
LSE
16:27:34
250
4267.0000
LSE
16:27:38
159
4267.0000
LSE
16:27:41
633
4266.0000
LSE
16:27:51
94
4265.5000
LSE
16:28:18
41
4265.5000
LSE
16:28:54
50
4265.5000
LSE
16:28:54
210
4265.5000
LSE
16:28:54
50
4265.5000
LSE
16:28:54
74
4265.5000
LSE
16:28:54
599
4265.5000
LSE
16:28:54
639
4265.5000
LSE
16:28:54
445
4265.5000
LSE
16:28:54
366
4265.5000
LSE
16:28:54
303
4265.5000
LSE
16:28:54
210
4264.5000
LSE
16:29:08
50
4264.5000
LSE
16:29:08
150
4264.5000
LSE
16:29:08
98
4264.0000
LSE
16:29:20
150
4264.0000
LSE
16:29:20
58
4264.0000
LSE
16:29:20
237
4264.0000
LSE
16:29:24
344
4249.0000
Turquoise
08:15:57
286
4247.0000
Turquoise
08:17:03
361
4252.0000
Turquoise
08:20:45
345
4247.0000
Turquoise
08:23:04
100
4242.5000
Turquoise
08:24:59
108
4242.5000
Turquoise
08:24:59
132
4242.5000
Turquoise
08:25:01
327
4245.0000
Turquoise
08:29:02
288
4247.5000
Turquoise
08:31:10
317
4244.5000
Turquoise
08:35:17
340
4242.5000
Turquoise
08:37:46
301
4240.5000
Turquoise
08:40:37
322
4241.0000
Turquoise
08:46:08
328
4240.5000
Turquoise
08:48:19
84
4241.5000
Turquoise
08:53:14
297
4246.0000
Turquoise
08:56:19
36
4246.0000
Turquoise
08:56:19
337
4246.5000
Turquoise
08:56:58
315
4246.0000
Turquoise
09:02:27
291
4246.0000
Turquoise
09:07:04
50
4246.0000
Turquoise
09:07:04
80
4244.0000
Turquoise
09:07:19
202
4248.0000
Turquoise
09:09:37
26
4248.0000
Turquoise
09:09:37
6
4248.0000
Turquoise
09:09:37
31
4248.0000
Turquoise
09:09:37
29
4248.0000
Turquoise
09:09:37
97
4246.0000
Turquoise
09:12:10
53
4246.0000
Turquoise
09:12:10
50
4246.0000
Turquoise
09:12:10
25
4246.0000
Turquoise
09:12:41
85
4246.0000
Turquoise
09:12:41
347
4248.0000
Turquoise
09:17:19
328
4247.0000
Turquoise
09:21:11
333
4247.0000
Turquoise
09:27:41
306
4247.0000
Turquoise
09:30:50
310
4246.0000
Turquoise
09:33:40
33
4246.0000
Turquoise
09:33:40
235
4248.5000
Turquoise
09:39:20
100
4248.5000
Turquoise
09:39:20
285
4247.0000
Turquoise
09:43:09
33
4247.0000
Turquoise
09:46:37
286
4247.0000
Turquoise
09:46:37
310
4244.0000
Turquoise
09:50:31
342
4244.0000
Turquoise
09:55:49
119
4241.0000
Turquoise
09:59:46
59
4242.0000
Turquoise
10:01:11
266
4242.0000
Turquoise
10:01:26
343
4246.5000
Turquoise
10:06:05
12
4246.5000
Turquoise
10:06:05
307
4242.5000
Turquoise
10:14:03
50
4242.5000
Turquoise
10:17:01
73
4241.0000
Turquoise
10:18:49
258
4241.0000
Turquoise
10:19:11
66
4239.0000
Turquoise
10:23:10
110
4239.0000
Turquoise
10:23:10
110
4239.0000
Turquoise
10:23:11
337
4238.5000
Turquoise
10:28:46
353
4239.0000
Turquoise
10:32:44
100
4237.0000
Turquoise
10:38:24
171
4237.5000
Turquoise
10:40:15
167
4237.5000
Turquoise
10:40:15
299
4234.5000
Turquoise
10:46:30
104
4233.5000
Turquoise
10:51:09
200
4233.5000
Turquoise
10:51:09
30
4234.5000
Turquoise
10:55:59
31
4234.5000
Turquoise
10:55:59
343
4240.5000
Turquoise
11:00:50
20
4238.0000
Turquoise
11:02:49
303
4238.0000
Turquoise
11:04:03
313
4238.5000
Turquoise
11:10:23
29
4241.5000
Turquoise
11:15:09
163
4241.5000
Turquoise
11:15:20
46
4241.5000
Turquoise
11:15:20
47
4241.5000
Turquoise
11:15:20
44
4241.5000
Turquoise
11:15:20
157
4244.0000
Turquoise
11:22:24
12
4244.0000
Turquoise
11:22:24
141
4244.0000
Turquoise
11:22:24
15
4244.0000
Turquoise
11:22:24
349
4245.5000
Turquoise
11:26:01
321
4248.0000
Turquoise
11:32:37
30
4245.5000
Turquoise
11:38:07
14
4245.5000
Turquoise
11:38:07
104
4245.5000
Turquoise
11:38:07
12
4245.5000
Turquoise
11:38:07
84
4245.5000
Turquoise
11:38:07
8
4245.5000
Turquoise
11:38:07
39
4245.5000
Turquoise
11:38:07
315
4245.0000
Turquoise
11:44:23
1
4245.0000
Turquoise
11:45:10
20
4250.5000
Turquoise
11:51:03
297
4250.5000
Turquoise
11:51:03
241
4250.5000
Turquoise
11:54:54
112
4250.5000
Turquoise
11:54:54
227
4248.5000
Turquoise
12:02:10
11
4248.5000
Turquoise
12:02:10
80
4248.5000
Turquoise
12:02:10
319
4249.0000
Turquoise
12:05:06
24
4249.0000
Turquoise
12:05:06
31
4245.0000
Turquoise
12:09:35
314
4245.5000
Turquoise
12:11:27
174
4248.0000
Turquoise
12:17:52
176
4248.0000
Turquoise
12:17:52
11
4246.0000
Turquoise
12:22:02
25
4246.0000
Turquoise
12:22:02
174
4246.0000
Turquoise
12:23:12
96
4246.0000
Turquoise
12:23:12
19
4246.0000
Turquoise
12:23:12
88
4248.0000
Turquoise
12:30:07
11
4248.0000
Turquoise
12:30:07
16
4248.0000
Turquoise
12:30:07
195
4248.0000
Turquoise
12:30:07
77
4250.0000
Turquoise
12:35:29
15
4250.0000
Turquoise
12:35:29
19
4250.0000
Turquoise
12:35:29
152
4250.0000
Turquoise
12:35:29
33
4250.0000
Turquoise
12:35:30
172
4250.0000
Turquoise
12:41:10
113
4250.0000
Turquoise
12:41:19
294
4250.0000
Turquoise
12:46:47
83
4250.5000
Turquoise
12:51:52
240
4250.5000
Turquoise
12:53:15
310
4253.0000
Turquoise
12:58:21
1
4253.5000
Turquoise
13:05:22
321
4253.5000
Turquoise
13:05:22
350
4254.0000
Turquoise
13:09:22
321
4255.0000
Turquoise
13:15:04
121
4259.0000
Turquoise
13:19:37
79
4259.0000
Turquoise
13:19:37
89
4259.0000
Turquoise
13:19:37
266
4258.5000
Turquoise
13:25:34
27
4258.5000
Turquoise
13:25:34
17
4258.5000
Turquoise
13:25:34
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.ENDPOSFZGZVVKNGMZM
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