REG - Unilever PLC - Transaction in Own Shares
13 August 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:
13 August 2021
Number of ordinary shares purchased:
734,966
Highest price paid per share:
GBp 4,171.0000
Lowest price paid per share:
GBp 4,143.0000
Volume weighted average price paid per share:
GBp 4,156.9873
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 30,467,730 of its ordinary shares in treasury and has 2,598,776,042 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,156.7525
411,369
BATS
4,157.2840
156,244
Chi-X
4,157.2793
122,855
Turquoise
4,157.3110
44,498
These purchases are the last purchases to be made under the non-discretionary programme between the Company, on the one hand, and UBS, on the other hand, announced on 6 May 2021, as that non-discretionary programme has been completed in accordance with its terms.
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
153
4,146.50
BATE
12:36:15
250
4,146.50
BATE
12:36:15
29
4,146.50
BATE
12:36:15
16
4,146.50
BATE
12:36:15
45
4,145.50
BATE
12:38:43
406
4,146.00
BATE
12:38:43
231
4,146.50
BATE
12:39:41
180
4,146.50
BATE
12:39:41
447
4,147.50
BATE
12:40:40
13
4,148.00
BATE
12:41:57
13
4,148.00
BATE
12:42:41
24
4,148.00
BATE
12:42:41
29
4,148.00
BATE
12:42:41
335
4,148.00
BATE
12:42:44
11
4,147.50
BATE
12:43:22
210
4,147.50
BATE
12:43:22
112
4,147.50
BATE
12:43:22
73
4,147.50
BATE
12:43:23
11
4,147.50
BATE
12:43:23
17
4,147.50
BATE
12:43:23
393
4,147.00
BATE
12:43:59
298
4,149.00
BATE
12:45:29
143
4,149.00
BATE
12:45:29
14
4,150.00
BATE
12:47:17
250
4,149.00
BATE
12:47:21
50
4,149.00
BATE
12:47:21
428
4,150.00
BATE
12:47:21
61
4,149.00
BATE
12:49:07
78
4,149.00
BATE
12:49:15
78
4,149.00
BATE
12:49:23
24
4,149.00
BATE
12:49:42
78
4,149.00
BATE
12:49:50
78
4,149.00
BATE
12:49:58
14
4,149.00
BATE
12:50:06
372
4,149.00
BATE
12:50:08
166
4,148.00
BATE
12:50:56
223
4,148.00
BATE
12:50:56
70
4,147.50
BATE
12:52:13
87
4,147.50
BATE
12:52:22
221
4,147.50
BATE
12:52:35
78
4,147.00
BATE
12:53:19
81
4,147.00
BATE
12:53:29
202
4,148.00
BATE
12:54:29
192
4,148.00
BATE
12:54:29
250
4,147.50
BATE
12:55:08
135
4,147.50
BATE
12:55:08
40
4,147.50
BATE
12:55:09
412
4,149.00
BATE
12:56:20
183
4,147.50
BATE
12:57:36
249
4,147.50
BATE
12:57:36
312
4146.0000
BATE
12:59:02
123
4146.0000
BATE
12:59:02
263
4146.0000
BATE
13:01:19
50
4146.0000
BATE
13:01:19
97
4146.0000
BATE
13:01:19
50
4146.0000
BATE
13:01:19
422
4146.0000
BATE
13:01:19
50
4145.0000
BATE
13:05:01
250
4145.5000
BATE
13:06:04
147
4145.5000
BATE
13:06:06
250
4146.0000
BATE
13:07:18
200
4146.0000
BATE
13:07:20
158
4146.0000
BATE
13:07:25
65
4146.0000
BATE
13:07:25
195
4146.0000
BATE
13:07:25
407
4146.0000
BATE
13:07:25
13
4146.0000
BATE
13:07:25
237
4146.0000
BATE
13:07:25
250
4145.5000
BATE
13:08:09
70
4145.5000
BATE
13:10:01
455
4146.0000
BATE
13:10:01
452
4147.5000
BATE
13:11:41
430
4147.0000
BATE
13:11:53
453
4146.0000
BATE
13:13:02
126
4145.0000
BATE
13:15:49
98
4145.0000
BATE
13:15:49
49
4145.0000
BATE
13:15:49
114
4145.0000
BATE
13:15:49
405
4146.0000
BATE
13:16:49
92
4145.5000
BATE
13:17:59
100
4145.5000
BATE
13:17:59
236
4145.5000
BATE
13:17:59
77
4145.0000
BATE
13:18:21
250
4145.0000
BATE
13:18:21
120
4145.0000
BATE
13:18:21
362
4143.5000
BATE
13:20:00
66
4143.5000
BATE
13:20:00
221
4144.0000
BATE
13:21:29
150
4144.0000
BATE
13:21:29
102
4144.0000
BATE
13:24:58
100
4144.0000
BATE
13:24:58
12
4144.0000
BATE
13:25:17
94
4144.0000
BATE
13:25:17
50
4144.0000
BATE
13:25:36
110
4144.0000
BATE
13:25:36
192
4144.0000
BATE
13:25:36
46
4144.0000
BATE
13:25:36
120
4144.0000
BATE
13:25:36
130
4145.0000
BATE
13:28:19
148
4145.0000
BATE
13:29:02
239
4145.0000
BATE
13:29:02
10
4145.0000
BATE
13:29:02
247
4145.0000
BATE
13:29:02
295
4145.5000
BATE
13:30:03
50
4145.5000
BATE
13:30:03
110
4145.5000
BATE
13:30:03
155
4145.5000
BATE
13:30:03
296
4145.5000
BATE
13:30:03
184
4145.0000
BATE
13:30:32
72
4145.0000
BATE
13:30:37
53
4145.0000
BATE
13:30:37
125
4145.0000
BATE
13:30:49
448
4147.5000
BATE
13:33:28
327
4147.5000
BATE
13:33:28
200
4147.5000
BATE
13:33:28
148
4147.0000
BATE
13:33:48
104
4147.0000
BATE
13:33:48
118
4147.0000
BATE
13:33:48
132
4147.0000
BATE
13:33:48
327
4147.0000
BATE
13:33:48
502
4147.0000
BATE
13:33:48
59
4148.0000
BATE
13:35:18
62
4148.0000
BATE
13:35:19
329
4148.0000
BATE
13:35:41
13
4148.0000
BATE
13:36:29
173
4148.0000
BATE
13:36:29
189
4148.0000
BATE
13:36:33
14
4152.5000
BATE
13:38:28
404
4152.5000
BATE
13:39:14
412
4152.5000
BATE
13:39:14
331
4151.5000
BATE
13:39:31
24
4151.5000
BATE
13:39:31
25
4151.5000
BATE
13:39:31
28
4151.5000
BATE
13:39:31
55
4151.5000
BATE
13:39:31
114
4151.5000
BATE
13:39:31
259
4153.5000
BATE
13:41:11
371
4153.5000
BATE
13:41:11
453
4153.0000
BATE
13:41:16
453
4153.0000
BATE
13:42:03
438
4153.5000
BATE
13:43:35
126
4154.0000
BATE
13:44:52
49
4154.5000
BATE
13:45:54
16
4154.5000
BATE
13:45:54
30
4155.5000
BATE
13:46:22
73
4155.5000
BATE
13:46:22
100
4155.5000
BATE
13:46:23
234
4155.5000
BATE
13:46:23
132
4155.5000
BATE
13:46:29
31
4155.5000
BATE
13:46:29
250
4155.5000
BATE
13:46:30
28
4155.5000
BATE
13:46:30
222
4155.5000
BATE
13:46:30
443
4155.5000
BATE
13:46:45
177
4155.5000
BATE
13:46:45
13
4154.0000
BATE
13:47:02
495
4153.5000
BATE
13:47:59
50
4153.5000
BATE
13:47:59
330
4154.0000
BATE
13:47:59
35
4154.0000
BATE
13:47:59
104
4154.0000
BATE
13:48:19
250
4154.0000
BATE
13:48:19
72
4154.0000
BATE
13:48:19
184
4154.0000
BATE
13:49:32
192
4154.0000
BATE
13:50:06
26
4154.0000
BATE
13:50:06
403
4153.5000
BATE
13:50:11
73
4156.0000
BATE
13:54:11
46
4156.0000
BATE
13:54:11
86
4156.0000
BATE
13:54:11
404
4157.5000
BATE
13:54:15
432
4157.5000
BATE
13:54:17
100
4157.5000
BATE
13:54:17
50
4157.5000
BATE
13:54:17
273
4157.5000
BATE
13:54:28
50
4157.5000
BATE
13:54:28
273
4157.5000
BATE
13:54:28
151
4157.5000
BATE
13:54:28
480
4157.5000
BATE
13:55:07
250
4158.0000
BATE
13:56:39
6
4158.0000
BATE
13:56:39
529
4157.5000
BATE
13:56:41
424
4158.0000
BATE
13:56:41
273
4158.0000
BATE
13:56:41
232
4156.0000
BATE
13:57:30
22
4156.0000
BATE
13:57:30
50
4156.0000
BATE
13:57:30
50
4156.0000
BATE
13:57:30
50
4156.0000
BATE
13:57:30
200
4156.0000
BATE
13:57:30
199
4156.0000
BATE
13:57:30
410
4156.0000
BATE
13:59:39
70
4156.0000
BATE
13:59:39
445
4155.5000
BATE
13:59:45
354
4156.0000
BATE
14:01:40
100
4156.0000
BATE
14:01:40
132
4156.5000
BATE
14:01:40
92
4156.5000
BATE
14:01:40
50
4156.0000
BATE
14:01:40
50
4156.5000
BATE
14:01:40
120
4156.0000
BATE
14:01:40
50
4156.5000
BATE
14:01:40
50
4156.5000
BATE
14:01:40
78
4156.5000
BATE
14:01:40
500
4156.5000
BATE
14:01:40
103
4156.5000
BATE
14:01:40
198
4158.0000
BATE
14:04:37
250
4158.0000
BATE
14:04:37
50
4158.0000
BATE
14:04:38
250
4157.5000
BATE
14:04:44
64
4157.5000
BATE
14:04:44
418
4158.0000
BATE
14:04:44
419
4157.5000
BATE
14:05:04
121
4157.5000
BATE
14:05:04
273
4159.0000
BATE
14:06:54
219
4159.5000
BATE
14:07:17
289
4159.5000
BATE
14:07:17
31
4159.5000
BATE
14:07:17
45
4160.0000
BATE
14:07:42
146
4160.0000
BATE
14:07:52
205
4160.0000
BATE
14:07:52
376
4160.5000
BATE
14:07:52
316
4160.0000
BATE
14:08:01
77
4160.0000
BATE
14:08:01
250
4159.5000
BATE
14:08:34
180
4159.5000
BATE
14:08:34
415
4159.5000
BATE
14:09:02
446
4159.0000
BATE
14:09:42
286
4158.0000
BATE
14:09:56
87
4157.5000
BATE
14:10:04
120
4157.5000
BATE
14:10:04
201
4157.5000
BATE
14:10:04
100
4158.0000
BATE
14:10:04
103
4157.5000
BATE
14:10:54
150
4157.5000
BATE
14:10:55
128
4157.5000
BATE
14:10:55
168
4156.5000
BATE
14:12:15
251
4156.5000
BATE
14:12:15
100
4156.5000
BATE
14:12:20
239
4156.5000
BATE
14:12:20
90
4156.5000
BATE
14:12:20
461
4155.0000
BATE
14:12:32
161
4153.0000
BATE
14:14:17
132
4153.0000
BATE
14:14:17
55
4153.0000
BATE
14:14:17
374
4154.0000
BATE
14:14:17
190
4155.5000
BATE
14:15:40
200
4155.5000
BATE
14:15:40
73
4155.0000
BATE
14:16:18
381
4155.0000
BATE
14:16:18
118
4154.0000
BATE
14:16:22
192
4154.0000
BATE
14:16:22
8
4154.0000
BATE
14:16:22
50
4154.0000
BATE
14:16:32
32
4154.0000
BATE
14:16:59
250
4154.5000
BATE
14:17:43
70
4154.5000
BATE
14:17:43
12
4154.5000
BATE
14:17:43
100
4154.5000
BATE
14:17:43
456
4154.0000
BATE
14:18:19
176
4154.0000
BATE
14:19:22
250
4154.0000
BATE
14:19:22
23
4153.0000
BATE
14:19:37
53
4153.0000
BATE
14:19:38
100
4153.0000
BATE
14:19:38
77
4153.0000
BATE
14:19:38
79
4152.0000
BATE
14:20:04
197
4153.0000
BATE
14:20:04
460
4153.5000
BATE
14:21:07
3
4153.5000
BATE
14:21:45
27
4153.5000
BATE
14:22:06
250
4153.5000
BATE
14:22:06
154
4153.5000
BATE
14:22:06
50
4153.0000
BATE
14:22:17
387
4153.0000
BATE
14:22:23
202
4152.0000
BATE
14:22:52
250
4152.0000
BATE
14:22:52
14
4151.5000
BATE
14:22:56
38
4151.5000
BATE
14:22:56
46
4151.5000
BATE
14:22:56
142
4151.5000
BATE
14:22:56
63
4151.5000
BATE
14:22:56
77
4151.5000
BATE
14:22:56
2
4151.5000
BATE
14:23:00
30
4150.0000
BATE
14:23:45
376
4151.0000
BATE
14:25:03
454
4150.5000
BATE
14:25:38
423
4150.0000
BATE
14:26:06
50
4150.0000
BATE
14:26:06
565
4150.5000
BATE
14:26:06
411
4152.5000
BATE
14:27:29
100
4151.5000
BATE
14:27:47
50
4151.5000
BATE
14:27:47
486
4151.0000
BATE
14:27:59
488
4150.5000
BATE
14:28:00
40
4149.0000
BATE
14:28:08
100
4149.0000
BATE
14:28:08
20
4149.0000
BATE
14:28:08
40
4149.0000
BATE
14:28:08
230
4149.0000
BATE
14:28:10
452
4148.0000
BATE
14:28:26
423
4145.5000
BATE
14:28:57
8
4145.5000
BATE
14:29:50
374
4145.5000
BATE
14:29:50
492
4148.0000
BATE
14:30:29
253
4146.5000
BATE
14:30:40
23
4146.5000
BATE
14:30:40
80
4146.5000
BATE
14:30:40
23
4146.5000
BATE
14:30:40
177
4146.5000
BATE
14:30:40
166
4146.5000
BATE
14:30:40
60
4146.5000
BATE
14:30:40
135
4148.5000
BATE
14:31:09
224
4150.0000
BATE
14:31:28
276
4150.0000
BATE
14:31:28
192
4150.0000
BATE
14:31:28
95
4150.0000
BATE
14:31:28
105
4151.0000
BATE
14:31:58
34
4151.0000
BATE
14:31:58
70
4151.0000
BATE
14:32:02
50
4151.0000
BATE
14:32:02
238
4151.0000
BATE
14:32:02
86
4151.0000
BATE
14:32:02
366
4151.0000
BATE
14:32:02
91
4150.5000
BATE
14:32:16
50
4150.5000
BATE
14:32:16
238
4150.5000
BATE
14:32:16
453
4150.0000
BATE
14:32:19
548
4149.0000
BATE
14:32:24
128
4148.0000
BATE
14:32:31
173
4148.0000
BATE
14:32:32
134
4148.0000
BATE
14:32:32
16
4147.0000
BATE
14:32:37
61
4147.0000
BATE
14:32:37
78
4147.0000
BATE
14:32:37
62
4147.0000
BATE
14:32:37
138
4147.0000
BATE
14:32:37
107
4147.0000
BATE
14:32:37
11
4147.0000
BATE
14:32:38
95
4147.0000
BATE
14:32:38
43
4147.0000
BATE
14:32:38
195
4147.0000
BATE
14:32:38
211
4148.0000
BATE
14:33:08
39
4148.0000
BATE
14:33:08
99
4148.0000
BATE
14:33:08
150
4148.0000
BATE
14:33:08
100
4148.0000
BATE
14:33:08
193
4148.5000
BATE
14:33:23
248
4148.5000
BATE
14:33:23
405
4146.0000
BATE
14:33:30
176
4147.5000
BATE
14:33:30
111
4147.5000
BATE
14:33:30
30
4147.5000
BATE
14:33:30
19
4147.5000
BATE
14:33:30
89
4147.5000
BATE
14:33:30
381
4146.5000
BATE
14:33:51
414
4151.0000
BATE
14:34:45
442
4151.5000
BATE
14:34:45
386
4149.5000
BATE
14:34:58
417
4149.0000
BATE
14:35:03
274
4148.0000
BATE
14:35:28
97
4148.0000
BATE
14:35:28
23
4148.0000
BATE
14:35:28
19
4148.0000
BATE
14:35:28
97
4150.5000
BATE
14:36:17
386
4150.0000
BATE
14:36:21
455
4150.0000
BATE
14:36:21
382
4149.5000
BATE
14:36:58
409
4151.0000
BATE
14:37:08
18
4151.5000
BATE
14:37:58
5
4151.5000
BATE
14:37:58
11
4151.5000
BATE
14:37:58
14
4151.5000
BATE
14:37:58
18
4151.5000
BATE
14:37:58
13
4151.5000
BATE
14:37:58
308
4152.0000
BATE
14:38:05
134
4152.0000
BATE
14:38:05
498
4152.0000
BATE
14:38:05
287
4151.5000
BATE
14:38:27
103
4151.5000
BATE
14:38:27
396
4151.5000
BATE
14:38:27
50
4152.0000
BATE
14:38:27
122
4152.0000
BATE
14:38:27
50
4152.0000
BATE
14:38:27
100
4152.0000
BATE
14:38:27
64
4153.0000
BATE
14:39:26
35
4153.0000
BATE
14:39:26
100
4153.0000
BATE
14:39:26
151
4153.0000
BATE
14:39:27
27
4153.5000
BATE
14:39:51
213
4154.0000
BATE
14:39:51
159
4154.0000
BATE
14:39:51
18
4154.0000
BATE
14:39:51
390
4154.5000
BATE
14:39:51
418
4153.5000
BATE
14:40:03
434
4153.5000
BATE
14:40:03
100
4152.5000
BATE
14:40:18
219
4152.5000
BATE
14:40:18
68
4152.5000
BATE
14:40:18
242
4152.5000
BATE
14:40:25
148
4152.5000
BATE
14:40:25
52
4152.5000
BATE
14:40:25
165
4151.0000
BATE
14:40:26
146
4151.0000
BATE
14:40:26
104
4151.0000
BATE
14:40:26
387
4149.5000
BATE
14:40:40
42
4150.0000
BATE
14:42:04
208
4151.5000
BATE
14:42:24
680
4151.5000
BATE
14:42:24
26
4151.0000
BATE
14:43:01
282
4151.0000
BATE
14:43:08
401
4151.5000
BATE
14:43:08
259
4151.0000
BATE
14:43:21
179
4151.0000
BATE
14:43:21
119
4151.0000
BATE
14:43:21
380
4151.0000
BATE
14:44:08
433
4151.0000
BATE
14:44:08
417
4150.5000
BATE
14:44:26
391
4149.5000
BATE
14:44:34
374
4149.5000
BATE
14:45:21
170
4151.5000
BATE
14:46:24
289
4151.5000
BATE
14:46:24
200
4151.5000
BATE
14:46:24
211
4151.5000
BATE
14:46:24
566
4151.5000
BATE
14:46:40
50
4151.5000
BATE
14:47:22
63
4152.0000
BATE
14:48:02
90
4152.0000
BATE
14:48:20
187
4152.0000
BATE
14:48:20
118
4152.0000
BATE
14:48:24
460
4152.0000
BATE
14:48:24
473
4152.0000
BATE
14:48:24
399
4152.0000
BATE
14:48:24
11
4152.5000
BATE
14:49:01
34
4152.5000
BATE
14:49:01
100
4152.5000
BATE
14:49:01
27
4152.5000
BATE
14:49:01
402
4153.0000
BATE
14:49:01
89
4151.5000
BATE
14:49:02
85
4152.5000
BATE
14:49:02
178
4152.5000
BATE
14:49:02
408
4152.5000
BATE
14:49:02
14
4152.0000
BATE
14:50:06
100
4152.5000
BATE
14:50:08
100
4152.5000
BATE
14:50:08
196
4155.5000
BATE
14:51:06
48
4155.5000
BATE
14:51:06
336
4157.5000
BATE
14:51:33
68
4157.5000
BATE
14:51:34
188
4157.5000
BATE
14:51:34
500
4157.5000
BATE
14:51:34
398
4157.5000
BATE
14:51:36
105
4157.0000
BATE
14:51:46
210
4157.0000
BATE
14:51:46
100
4157.0000
BATE
14:51:46
193
4157.0000
BATE
14:51:46
193
4157.0000
BATE
14:51:46
143
4157.0000
BATE
14:51:46
50
4157.0000
BATE
14:51:46
228
4156.5000
BATE
14:51:58
212
4156.5000
BATE
14:51:59
182
4156.0000
BATE
14:52:25
250
4156.0000
BATE
14:52:25
21
4156.0000
BATE
14:52:25
100
4156.0000
BATE
14:53:22
395
4155.5000
BATE
14:53:25
442
4155.0000
BATE
14:53:40
134
4154.0000
BATE
14:53:46
250
4154.0000
BATE
14:53:50
160
4154.0000
BATE
14:53:55
65
4154.0000
BATE
14:53:55
220
4154.0000
BATE
14:53:55
71
4154.0000
BATE
14:53:56
203
4153.5000
BATE
14:54:18
13
4154.0000
BATE
14:55:03
17
4154.0000
BATE
14:55:03
81
4154.0000
BATE
14:55:03
77
4154.0000
BATE
14:55:05
429
4154.0000
BATE
14:55:32
199
4154.0000
BATE
14:55:32
401
4154.0000
BATE
14:55:52
117
4154.0000
BATE
14:56:30
308
4154.0000
BATE
14:56:30
147
4155.0000
BATE
14:57:14
175
4155.0000
BATE
14:57:14
60
4155.0000
BATE
14:57:35
47
4155.0000
BATE
14:57:35
143
4155.0000
BATE
14:57:35
190
4155.0000
BATE
14:57:35
100
4155.0000
BATE
14:57:35
1350
4158.5000
BATE
14:59:11
204
4158.0000
BATE
14:59:11
188
4158.0000
BATE
14:59:11
94
4158.5000
BATE
14:59:11
561
4157.5000
BATE
14:59:12
94
4157.5000
BATE
14:59:12
17
4157.5000
BATE
15:00:28
110
4158.0000
BATE
15:00:37
107
4158.0000
BATE
15:00:37
197
4158.0000
BATE
15:00:37
181
4158.0000
BATE
15:00:37
250
4158.0000
BATE
15:00:37
154
4158.5000
BATE
15:01:07
382
4159.0000
BATE
15:01:07
250
4158.5000
BATE
15:01:07
537
4157.5000
BATE
15:01:11
50
4158.5000
BATE
15:02:12
145
4158.5000
BATE
15:02:13
96
4158.0000
BATE
15:02:13
92
4157.0000
BATE
15:02:36
50
4158.5000
BATE
15:02:36
100
4158.0000
BATE
15:02:36
100
4158.5000
BATE
15:02:36
100
4158.5000
BATE
15:02:36
35
4158.5000
BATE
15:02:36
378
4158.0000
BATE
15:02:36
301
4158.0000
BATE
15:02:36
22
4157.5000
BATE
15:03:10
396
4159.5000
BATE
15:03:55
50
4159.5000
BATE
15:03:55
941
4160.0000
BATE
15:03:55
458
4158.5000
BATE
15:04:12
156
4159.5000
BATE
15:06:05
160
4159.5000
BATE
15:06:05
126
4159.5000
BATE
15:06:05
316
4160.0000
BATE
15:06:05
50
4160.0000
BATE
15:06:05
50
4160.0000
BATE
15:06:05
140
4160.0000
BATE
15:06:05
50
4160.0000
BATE
15:06:05
16
4159.5000
BATE
15:06:05
24
4160.0000
BATE
15:06:05
203
4160.0000
BATE
15:06:05
100
4160.0000
BATE
15:06:05
130
4160.0000
BATE
15:06:05
50
4160.0000
BATE
15:06:05
211
4160.0000
BATE
15:06:49
459
4160.5000
BATE
15:06:49
441
4160.0000
BATE
15:06:52
202
4160.0000
BATE
15:06:52
402
4159.0000
BATE
15:07:17
396
4159.5000
BATE
15:08:02
64
4160.5000
BATE
15:08:47
128
4160.5000
BATE
15:08:47
226
4160.5000
BATE
15:08:47
381
4160.5000
BATE
15:08:47
149
4160.5000
BATE
15:08:47
445
4160.5000
BATE
15:08:47
110
4160.5000
BATE
15:08:47
341
4160.5000
BATE
15:08:47
64
4160.5000
BATE
15:08:47
448
4161.5000
BATE
15:10:26
121
4161.0000
BATE
15:10:38
425
4161.0000
BATE
15:10:43
91
4161.0000
BATE
15:10:43
250
4161.0000
BATE
15:10:43
46
4160.5000
BATE
15:11:08
41
4162.5000
BATE
15:11:50
100
4162.5000
BATE
15:11:50
100
4162.5000
BATE
15:11:50
100
4162.5000
BATE
15:11:50
50
4162.5000
BATE
15:11:50
46
4162.5000
BATE
15:11:51
435
4162.0000
BATE
15:11:54
72
4163.0000
BATE
15:12:51
209
4163.5000
BATE
15:12:51
209
4163.5000
BATE
15:12:51
153
4164.5000
BATE
15:13:02
166
4164.5000
BATE
15:13:02
77
4164.5000
BATE
15:13:02
50
4164.5000
BATE
15:13:02
90
4164.5000
BATE
15:13:02
412
4164.0000
BATE
15:13:03
10
4164.0000
BATE
15:13:03
467
4163.5000
BATE
15:13:10
17
4163.0000
BATE
15:13:48
399
4163.0000
BATE
15:13:48
413
4163.0000
BATE
15:14:11
218
4162.0000
BATE
15:14:29
250
4162.0000
BATE
15:14:29
585
4163.5000
BATE
15:15:35
250
4163.5000
BATE
15:15:53
100
4163.5000
BATE
15:16:04
452
4164.0000
BATE
15:16:20
556
4164.0000
BATE
15:16:44
487
4164.5000
BATE
15:17:05
548
4163.5000
BATE
15:17:21
19
4162.0000
BATE
15:18:02
439
4162.0000
BATE
15:18:02
50
4161.5000
BATE
15:18:23
110
4161.5000
BATE
15:18:23
50
4161.5000
BATE
15:18:23
315
4161.5000
BATE
15:18:23
245
4161.5000
BATE
15:18:23
170
4161.5000
BATE
15:18:23
460
4162.0000
BATE
15:19:28
500
4161.5000
BATE
15:19:29
86
4161.5000
BATE
15:19:29
431
4161.5000
BATE
15:20:25
178
4160.5000
BATE
15:20:51
384
4161.5000
BATE
15:20:51
36
4164.0000
BATE
15:21:42
50
4164.0000
BATE
15:21:47
50
4164.0000
BATE
15:21:47
50
4164.0000
BATE
15:21:47
401
4164.0000
BATE
15:21:47
30
4164.0000
BATE
15:21:47
182
4163.5000
BATE
15:21:47
619
4164.0000
BATE
15:21:47
204
4164.0000
BATE
15:22:25
184
4164.0000
BATE
15:22:25
475
4163.5000
BATE
15:22:34
2
4162.5000
BATE
15:22:53
50
4162.5000
BATE
15:22:53
50
4162.5000
BATE
15:22:53
140
4162.5000
BATE
15:22:53
90
4162.5000
BATE
15:22:53
50
4162.5000
BATE
15:22:53
440
4161.0000
BATE
15:23:01
139
4160.5000
BATE
15:23:16
12
4160.0000
BATE
15:23:24
163
4160.5000
BATE
15:23:24
23
4160.5000
BATE
15:23:24
32
4160.5000
BATE
15:23:24
38
4160.5000
BATE
15:23:24
18
4160.0000
BATE
15:23:54
150
4160.0000
BATE
15:23:54
100
4163.0000
BATE
15:25:00
25
4163.0000
BATE
15:25:00
78
4163.0000
BATE
15:25:06
619
4164.0000
BATE
15:25:19
91
4164.5000
BATE
15:25:49
59
4165.0000
BATE
15:25:49
100
4165.0000
BATE
15:25:49
129
4165.0000
BATE
15:25:49
26
4165.0000
BATE
15:25:49
75
4165.0000
BATE
15:25:49
505
4166.0000
BATE
15:26:12
100
4166.0000
BATE
15:26:12
20
4166.0000
BATE
15:26:12
50
4165.5000
BATE
15:26:45
436
4166.0000
BATE
15:26:45
167
4166.0000
BATE
15:27:01
333
4166.0000
BATE
15:27:01
120
4165.5000
BATE
15:27:36
426
4165.5000
BATE
15:27:36
45
4164.5000
BATE
15:27:40
38
4164.5000
BATE
15:27:40
108
4164.5000
BATE
15:27:42
268
4164.5000
BATE
15:27:47
261
4167.0000
BATE
15:28:35
129
4167.0000
BATE
15:28:35
7
4167.0000
BATE
15:29:01
103
4167.0000
BATE
15:29:01
7
4167.0000
BATE
15:29:01
150
4167.0000
BATE
15:29:01
65
4167.0000
BATE
15:29:01
35
4167.0000
BATE
15:29:01
56
4167.0000
BATE
15:29:01
149
4167.0000
BATE
15:29:01
446
4167.0000
BATE
15:29:20
37
4167.0000
BATE
15:29:20
187
4167.0000
BATE
15:29:20
224
4167.0000
BATE
15:29:20
103
4167.5000
BATE
15:31:14
400
4168.0000
BATE
15:31:14
39
4168.5000
BATE
15:31:14
100
4168.5000
BATE
15:31:14
50
4168.5000
BATE
15:31:14
100
4168.5000
BATE
15:31:14
100
4168.5000
BATE
15:31:14
51
4168.5000
BATE
15:31:14
7
4168.5000
BATE
15:31:14
47
4167.5000
BATE
15:31:18
410
4168.0000
BATE
15:32:13
93
4167.0000
BATE
15:32:18
325
4167.0000
BATE
15:32:18
450
4167.5000
BATE
15:32:18
77
4166.5000
BATE
15:32:23
100
4166.5000
BATE
15:32:29
73
4166.5000
BATE
15:32:29
29
4166.5000
BATE
15:32:30
168
4166.5000
BATE
15:32:30
17
4166.5000
BATE
15:32:30
27
4166.5000
BATE
15:32:30
74
4167.5000
BATE
15:33:30
250
4168.0000
BATE
15:33:37
579
4167.5000
BATE
15:33:55
208
4168.0000
BATE
15:33:55
50
4167.5000
BATE
15:34:55
70
4167.5000
BATE
15:34:55
100
4167.5000
BATE
15:34:55
100
4167.5000
BATE
15:34:55
50
4167.5000
BATE
15:34:55
50
4167.5000
BATE
15:34:55
226
4167.5000
BATE
15:35:01
227
4167.5000
BATE
15:35:01
32
4167.0000
BATE
15:35:07
29
4167.0000
BATE
15:35:10
52
4167.0000
BATE
15:35:11
300
4167.0000
BATE
15:35:11
11
4167.0000
BATE
15:35:11
69
4167.0000
BATE
15:35:11
427
4167.0000
BATE
15:35:11
318
4167.0000
BATE
15:35:11
5
4165.0000
BATE
15:35:54
380
4167.0000
BATE
15:36:55
384
4168.0000
BATE
15:37:06
75
4167.5000
BATE
15:37:16
75
4167.5000
BATE
15:37:16
21
4167.5000
BATE
15:37:16
21
4168.5000
BATE
15:37:46
92
4168.5000
BATE
15:37:46
50
4168.5000
BATE
15:37:46
163
4168.5000
BATE
15:37:46
105
4168.5000
BATE
15:38:08
40
4168.5000
BATE
15:38:08
100
4168.5000
BATE
15:38:08
90
4168.5000
BATE
15:38:08
50
4168.5000
BATE
15:38:08
14
4168.5000
BATE
15:38:16
171
4168.5000
BATE
15:38:16
185
4168.0000
BATE
15:38:19
185
4168.5000
BATE
15:38:19
9
4168.0000
BATE
15:38:32
212
4168.0000
BATE
15:38:32
219
4168.0000
BATE
15:39:03
452
4168.0000
BATE
15:39:04
218
4168.0000
BATE
15:39:04
418
4168.0000
BATE
15:39:59
48
4167.5000
BATE
15:40:12
51
4167.5000
BATE
15:40:12
426
4168.0000
BATE
15:40:12
185
4167.5000
BATE
15:40:31
443
4168.5000
BATE
15:41:09
160
4168.0000
BATE
15:41:20
250
4168.0000
BATE
15:41:20
250
4167.5000
BATE
15:41:30
242
4167.5000
BATE
15:41:37
144
4169.0000
BATE
15:43:00
50
4169.0000
BATE
15:43:00
50
4169.0000
BATE
15:43:00
111
4169.0000
BATE
15:43:00
100
4169.0000
BATE
15:43:00
90
4169.0000
BATE
15:43:00
50
4169.0000
BATE
15:43:00
259
4168.5000
BATE
15:43:00
437
4169.0000
BATE
15:43:00
147
4168.5000
BATE
15:43:00
13
4168.5000
BATE
15:43:00
100
4168.0000
BATE
15:43:10
58
4168.0000
BATE
15:43:10
373
4169.0000
BATE
15:44:33
451
4168.5000
BATE
15:44:33
87
4169.0000
BATE
15:44:33
250
4169.0000
BATE
15:44:33
5
4169.0000
BATE
15:44:33
67
4169.0000
BATE
15:44:33
100
4169.0000
BATE
15:44:33
100
4169.0000
BATE
15:44:33
103
4169.0000
BATE
15:44:33
390
4168.0000
BATE
15:44:57
100
4167.5000
BATE
15:45:21
535
4168.5000
BATE
15:45:48
3
4167.5000
BATE
15:45:53
209
4168.0000
BATE
15:47:00
50
4168.0000
BATE
15:47:00
50
4168.0000
BATE
15:47:00
50
4168.0000
BATE
15:47:00
50
4168.0000
BATE
15:47:00
144
4168.0000
BATE
15:47:00
100
4168.0000
BATE
15:47:00
177
4168.0000
BATE
15:47:00
284
4168.0000
BATE
15:47:00
225
4167.5000
BATE
15:47:23
100
4167.5000
BATE
15:47:23
87
4167.5000
BATE
15:47:24
13
4167.5000
BATE
15:47:24
4
4167.5000
BATE
15:47:28
411
4167.5000
BATE
15:47:28
28
4167.5000
BATE
15:47:28
15
4167.5000
BATE
15:47:28
4
4167.5000
BATE
15:47:28
29
4167.5000
BATE
15:47:28
4
4167.0000
BATE
15:47:55
374
4167.5000
BATE
15:47:55
226
4166.5000
BATE
15:48:32
50
4166.5000
BATE
15:48:32
111
4166.5000
BATE
15:48:32
387
4167.0000
BATE
15:48:32
271
4167.0000
BATE
15:48:32
101
4167.0000
BATE
15:48:32
27
4165.0000
BATE
15:49:45
50
4165.0000
BATE
15:49:45
145
4165.0000
BATE
15:49:45
50
4165.0000
BATE
15:49:45
100
4165.0000
BATE
15:49:45
50
4165.0000
BATE
15:49:45
50
4165.0000
BATE
15:49:45
450
4165.5000
BATE
15:49:45
46
4166.5000
BATE
15:50:38
262
4167.5000
BATE
15:50:57
63
4167.5000
BATE
15:50:57
329
4167.5000
BATE
15:50:57
51
4167.5000
BATE
15:50:57
123
4167.5000
BATE
15:50:57
458
4166.5000
BATE
15:51:25
148
4168.5000
BATE
15:51:57
6
4169.0000
BATE
15:52:03
66
4169.0000
BATE
15:52:09
500
4169.0000
BATE
15:52:09
100
4169.0000
BATE
15:52:20
50
4169.0000
BATE
15:52:20
100
4169.0000
BATE
15:52:20
128
4169.0000
BATE
15:52:20
62
4169.5000
BATE
15:52:53
41
4169.5000
BATE
15:52:53
212
4169.5000
BATE
15:52:56
106
4170.0000
BATE
15:53:34
50
4170.0000
BATE
15:53:34
231
4170.0000
BATE
15:53:34
495
4170.0000
BATE
15:53:34
4
4170.0000
BATE
15:53:56
32
4170.0000
BATE
15:53:56
50
4170.0000
BATE
15:53:56
100
4170.0000
BATE
15:53:56
371
4170.0000
BATE
15:53:57
193
4170.0000
BATE
15:54:16
22
4170.0000
BATE
15:54:16
192
4170.0000
BATE
15:54:24
110
4169.5000
BATE
15:54:54
384
4169.5000
BATE
15:54:54
51
4169.5000
BATE
15:54:54
6
4170.0000
BATE
15:55:03
100
4170.0000
BATE
15:55:03
220
4170.0000
BATE
15:55:03
47
4170.0000
BATE
15:55:03
44
4170.0000
BATE
15:55:03
43
4170.0000
BATE
15:55:03
324
4169.0000
BATE
15:55:12
48
4169.0000
BATE
15:55:12
250
4169.0000
BATE
15:56:04
13
4169.5000
BATE
15:56:11
186
4169.5000
BATE
15:56:11
169
4169.5000
BATE
15:56:11
77
4169.5000
BATE
15:56:11
100
4169.5000
BATE
15:56:14
6
4169.5000
BATE
15:56:14
250
4169.5000
BATE
15:56:14
6
4169.5000
BATE
15:56:14
94
4169.5000
BATE
15:56:14
36
4170.5000
BATE
15:57:03
50
4170.5000
BATE
15:57:03
144
4170.5000
BATE
15:57:03
50
4170.5000
BATE
15:57:03
100
4170.5000
BATE
15:57:03
50
4170.5000
BATE
15:57:03
110
4170.5000
BATE
15:57:03
175
4170.5000
BATE
15:57:03
108
4170.5000
BATE
15:57:03
95
4170.5000
BATE
15:57:03
100
4169.5000
BATE
15:57:36
100
4169.5000
BATE
15:57:36
100
4169.5000
BATE
15:57:36
100
4169.5000
BATE
15:57:36
2
4169.5000
BATE
15:57:36
100
4169.5000
BATE
15:57:39
227
4169.5000
BATE
15:57:40
150
4169.5000
BATE
15:57:44
26
4169.5000
BATE
15:57:46
112
4169.5000
BATE
15:57:56
148
4169.5000
BATE
15:57:56
50
4169.5000
BATE
15:57:56
113
4169.5000
BATE
15:57:57
67
4169.0000
BATE
15:58:00
43
4170.0000
BATE
15:58:15
41
4170.0000
BATE
15:58:15
50
4170.0000
BATE
15:58:15
107
4170.0000
BATE
15:58:15
50
4170.0000
BATE
15:58:15
150
4170.0000
BATE
15:58:15
100
4170.0000
BATE
15:58:15
50
4169.0000
BATE
15:58:30
83
4169.0000
BATE
15:58:30
250
4169.0000
BATE
15:59:04
6
4169.0000
BATE
15:59:04
238
4169.0000
BATE
15:59:04
24
4169.0000
BATE
15:59:04
7
4169.0000
BATE
15:59:04
5
4169.0000
BATE
15:59:04
100
4169.0000
BATE
15:59:53
150
4169.0000
BATE
15:59:53
50
4169.5000
BATE
15:59:55
50
4169.5000
BATE
15:59:55
297
4169.5000
BATE
15:59:58
112
4146.5000
CHIX
12:36:15
335
4146.5000
CHIX
12:36:15
413
4146.0000
CHIX
12:38:43
215
4147.0000
CHIX
12:39:41
42
4147.0000
CHIX
12:39:41
456
4147.5000
CHIX
12:40:40
455
4148.5000
CHIX
12:42:28
429
4147.0000
CHIX
12:43:59
30
4148.5000
CHIX
12:46:07
406
4149.5000
CHIX
12:47:21
108
4149.0000
CHIX
12:48:21
81
4149.0000
CHIX
12:48:24
85
4149.0000
CHIX
12:48:33
82
4149.0000
CHIX
12:48:44
456
4149.0000
CHIX
12:50:08
58
4149.0000
CHIX
12:50:08
427
4148.0000
CHIX
12:50:56
225
4147.5000
CHIX
12:53:45
78
4147.5000
CHIX
12:53:47
249
4148.5000
CHIX
12:54:15
84
4148.5000
CHIX
12:54:20
79
4148.5000
CHIX
12:54:28
199
4147.5000
CHIX
12:55:09
135
4147.5000
CHIX
12:55:13
419
4148.5000
CHIX
12:56:20
402
4147.0000
CHIX
12:57:57
191
4146.0000
CHIX
13:01:19
215
4146.0000
CHIX
13:01:19
69
4146.0000
CHIX
13:01:19
349
4146.0000
CHIX
13:01:19
26
4145.5000
CHIX
13:06:04
215
4145.5000
CHIX
13:06:04
150
4146.0000
CHIX
13:07:18
149
4146.0000
CHIX
13:07:25
300
4146.0000
CHIX
13:07:25
300
4146.0000
CHIX
13:07:25
111
4146.0000
CHIX
13:07:25
169
4146.0000
CHIX
13:08:09
237
4146.0000
CHIX
13:08:09
439
4146.0000
CHIX
13:10:01
5
4148.0000
CHIX
13:11:41
250
4148.0000
CHIX
13:11:41
200
4148.0000
CHIX
13:11:41
40
4145.5000
CHIX
13:13:02
117
4145.5000
CHIX
13:13:02
107
4145.5000
CHIX
13:13:02
130
4145.5000
CHIX
13:13:02
294
4145.0000
CHIX
13:15:49
103
4145.0000
CHIX
13:15:49
429
4146.0000
CHIX
13:16:49
158
4145.5000
CHIX
13:17:59
113
4145.5000
CHIX
13:18:21
190
4145.5000
CHIX
13:18:21
139
4144.0000
CHIX
13:19:02
283
4144.0000
CHIX
13:19:02
427
4144.0000
CHIX
13:21:29
16
4143.5000
CHIX
13:24:48
215
4144.0000
CHIX
13:24:58
215
4144.0000
CHIX
13:25:01
60
4144.0000
CHIX
13:25:36
14
4144.0000
CHIX
13:25:36
60
4144.0000
CHIX
13:25:36
30
4144.0000
CHIX
13:25:36
120
4144.0000
CHIX
13:25:36
60
4144.0000
CHIX
13:25:36
100
4144.0000
CHIX
13:25:36
215
4145.5000
CHIX
13:27:48
136
4145.5000
CHIX
13:29:00
50
4145.5000
CHIX
13:29:00
76
4145.5000
CHIX
13:29:00
454
4145.0000
CHIX
13:29:02
398
4145.5000
CHIX
13:30:03
2
4145.0000
CHIX
13:30:49
406
4145.0000
CHIX
13:30:49
465
4147.0000
CHIX
13:32:05
100
4147.5000
CHIX
13:33:12
215
4147.5000
CHIX
13:33:12
201
4147.5000
CHIX
13:33:28
196
4147.5000
CHIX
13:33:28
239
4147.5000
CHIX
13:33:28
200
4147.5000
CHIX
13:33:28
457
4147.0000
CHIX
13:33:48
452
4148.0000
CHIX
13:35:41
71
4149.0000
CHIX
13:37:50
215
4152.0000
CHIX
13:38:14
411
4152.5000
CHIX
13:39:14
143
4151.5000
CHIX
13:39:16
275
4151.0000
CHIX
13:39:31
388
4151.5000
CHIX
13:39:31
11
4153.0000
CHIX
13:41:11
60
4153.0000
CHIX
13:41:11
215
4153.0000
CHIX
13:41:11
27
4153.5000
CHIX
13:41:11
432
4153.5000
CHIX
13:41:11
60
4152.5000
CHIX
13:42:03
215
4152.5000
CHIX
13:42:03
108
4152.5000
CHIX
13:42:03
414
4153.0000
CHIX
13:42:03
134
4153.5000
CHIX
13:43:29
126
4153.5000
CHIX
13:43:34
11
4153.5000
CHIX
13:43:35
137
4153.5000
CHIX
13:43:35
21
4154.5000
CHIX
13:46:45
15
4154.5000
CHIX
13:46:45
200
4154.5000
CHIX
13:46:45
136
4154.5000
CHIX
13:46:45
50
4155.0000
CHIX
13:46:45
215
4155.0000
CHIX
13:46:45
50
4155.0000
CHIX
13:46:45
549
4155.5000
CHIX
13:46:45
449
4154.0000
CHIX
13:47:59
71
4154.0000
CHIX
13:48:19
134
4154.0000
CHIX
13:48:19
52
4154.0000
CHIX
13:48:19
193
4154.0000
CHIX
13:50:06
220
4153.5000
CHIX
13:51:19
215
4153.5000
CHIX
13:51:19
300
4157.5000
CHIX
13:54:17
215
4157.5000
CHIX
13:54:28
150
4157.5000
CHIX
13:54:28
60
4157.5000
CHIX
13:54:28
1
4157.5000
CHIX
13:54:28
698
4157.5000
CHIX
13:54:28
248
4157.5000
CHIX
13:55:07
184
4157.5000
CHIX
13:55:07
60
4157.5000
CHIX
13:55:45
215
4157.5000
CHIX
13:55:45
127
4156.5000
CHIX
13:56:41
422
4157.5000
CHIX
13:56:41
128
4156.5000
CHIX
13:56:43
26
4156.5000
CHIX
13:56:43
153
4156.5000
CHIX
13:56:43
10
4155.5000
CHIX
13:57:30
409
4156.0000
CHIX
13:57:30
297
4155.5000
CHIX
13:58:01
51
4155.5000
CHIX
13:58:01
56
4155.5000
CHIX
13:58:01
34
4155.5000
CHIX
13:58:01
405
4155.5000
CHIX
13:59:45
200
4156.0000
CHIX
14:01:40
54
4156.5000
CHIX
14:01:40
8
4156.5000
CHIX
14:01:40
50
4156.5000
CHIX
14:01:40
94
4156.5000
CHIX
14:01:40
50
4156.5000
CHIX
14:01:40
215
4156.5000
CHIX
14:01:40
200
4156.5000
CHIX
14:01:40
6
4156.5000
CHIX
14:01:40
420
4156.5000
CHIX
14:01:40
363
4156.5000
CHIX
14:01:40
85
4156.5000
CHIX
14:01:40
215
4156.0000
CHIX
14:03:07
160
4155.5000
CHIX
14:03:07
459
4157.0000
CHIX
14:05:04
406
4157.5000
CHIX
14:05:04
31
4159.5000
CHIX
14:07:17
290
4160.0000
CHIX
14:07:42
2
4160.5000
CHIX
14:07:52
455
4160.5000
CHIX
14:07:52
548
4160.0000
CHIX
14:08:01
212
4159.5000
CHIX
14:08:08
233
4159.0000
CHIX
14:08:34
144
4159.0000
CHIX
14:08:34
8
4159.0000
CHIX
14:08:34
24
4159.5000
CHIX
14:08:34
71
4159.5000
CHIX
14:08:34
125
4159.5000
CHIX
14:08:34
457
4159.0000
CHIX
14:09:42
433
4158.0000
CHIX
14:10:54
250
4157.0000
CHIX
14:11:40
34
4157.0000
CHIX
14:11:40
78
4157.0000
CHIX
14:11:40
250
4157.0000
CHIX
14:11:40
100
4157.0000
CHIX
14:11:40
36
4157.0000
CHIX
14:11:41
137
4157.0000
CHIX
14:11:41
96
4154.5000
CHIX
14:12:32
179
4154.5000
CHIX
14:12:32
154
4154.5000
CHIX
14:12:32
2
4154.5000
CHIX
14:12:36
18
4154.5000
CHIX
14:12:36
103
4155.5000
CHIX
14:15:40
215
4155.5000
CHIX
14:15:40
147
4155.5000
CHIX
14:15:40
304
4155.5000
CHIX
14:15:40
72
4155.5000
CHIX
14:15:40
40
4155.0000
CHIX
14:16:18
371
4155.0000
CHIX
14:16:18
141
4155.0000
CHIX
14:17:39
306
4155.0000
CHIX
14:17:43
451
4154.0000
CHIX
14:18:19
293
4154.0000
CHIX
14:19:22
137
4154.0000
CHIX
14:19:22
175
4153.0000
CHIX
14:19:23
148
4153.0000
CHIX
14:19:52
147
4152.0000
CHIX
14:20:04
69
4152.0000
CHIX
14:20:04
70
4152.0000
CHIX
14:20:04
100
4152.0000
CHIX
14:20:04
18
4152.0000
CHIX
14:20:04
130
4153.0000
CHIX
14:20:04
421
4153.5000
CHIX
14:22:00
419
4153.0000
CHIX
14:22:23
80
4152.0000
CHIX
14:22:52
298
4152.0000
CHIX
14:22:52
163
4151.0000
CHIX
14:25:01
62
4151.0000
CHIX
14:25:01
398
4151.0000
CHIX
14:25:03
179
4151.0000
CHIX
14:25:03
448
4150.5000
CHIX
14:25:38
423
4150.5000
CHIX
14:26:06
429
4152.5000
CHIX
14:27:27
461
4152.0000
CHIX
14:27:29
429
4151.0000
CHIX
14:27:59
101
4148.0000
CHIX
14:28:25
287
4148.0000
CHIX
14:28:26
15
4145.0000
CHIX
14:29:01
56
4145.0000
CHIX
14:29:01
310
4145.0000
CHIX
14:29:01
215
4145.0000
CHIX
14:29:50
100
4145.0000
CHIX
14:29:51
36
4145.0000
CHIX
14:29:51
50
4148.0000
CHIX
14:30:29
215
4148.0000
CHIX
14:30:29
373
4148.0000
CHIX
14:30:29
259
4147.0000
CHIX
14:30:33
350
4147.5000
CHIX
14:30:33
83
4147.5000
CHIX
14:30:33
126
4147.0000
CHIX
14:30:39
53
4147.0000
CHIX
14:30:39
289
4150.0000
CHIX
14:31:28
112
4150.0000
CHIX
14:31:28
541
4150.5000
CHIX
14:32:16
255
4148.5000
CHIX
14:32:24
138
4148.5000
CHIX
14:32:24
101
4148.5000
CHIX
14:32:24
591
4149.0000
CHIX
14:32:24
215
4148.5000
CHIX
14:32:29
372
4147.5000
CHIX
14:32:37
12
4147.0000
CHIX
14:32:38
133
4147.0000
CHIX
14:32:38
128
4147.0000
CHIX
14:32:38
37
4147.0000
CHIX
14:32:38
88
4147.0000
CHIX
14:32:38
19
4147.0000
CHIX
14:32:38
183
4148.5000
CHIX
14:33:23
244
4148.5000
CHIX
14:33:23
100
4148.0000
CHIX
14:33:27
258
4148.0000
CHIX
14:33:27
94
4147.5000
CHIX
14:33:30
6
4147.5000
CHIX
14:33:30
79
4148.0000
CHIX
14:33:30
263
4146.0000
CHIX
14:34:03
159
4146.0000
CHIX
14:34:03
100
4151.5000
CHIX
14:34:42
215
4151.5000
CHIX
14:34:42
50
4151.0000
CHIX
14:34:45
56
4151.0000
CHIX
14:34:45
93
4151.0000
CHIX
14:34:45
215
4151.0000
CHIX
14:34:45
181
4151.0000
CHIX
14:34:45
224
4151.0000
CHIX
14:34:45
47
4149.5000
CHIX
14:34:58
10
4149.5000
CHIX
14:34:58
70
4149.5000
CHIX
14:34:58
67
4149.5000
CHIX
14:34:58
232
4149.5000
CHIX
14:34:58
390
4148.5000
CHIX
14:35:12
439
4147.5000
CHIX
14:35:34
130
4150.0000
CHIX
14:36:14
300
4150.0000
CHIX
14:36:14
388
4150.0000
CHIX
14:36:21
379
4149.5000
CHIX
14:36:58
99
4150.0000
CHIX
14:37:08
264
4150.0000
CHIX
14:37:08
172
4151.5000
CHIX
14:38:27
66
4151.5000
CHIX
14:38:27
172
4151.5000
CHIX
14:38:27
51
4153.5000
CHIX
14:39:05
108
4153.5000
CHIX
14:39:05
20
4153.5000
CHIX
14:39:05
57
4153.5000
CHIX
14:39:06
57
4153.5000
CHIX
14:39:06
98
4153.5000
CHIX
14:39:06
439
4154.0000
CHIX
14:39:51
373
4154.5000
CHIX
14:39:51
399
4154.0000
CHIX
14:40:01
85
4153.0000
CHIX
14:40:03
9
4153.0000
CHIX
14:40:03
186
4153.0000
CHIX
14:40:05
148
4153.0000
CHIX
14:40:07
43
4153.0000
CHIX
14:40:07
80
4153.0000
CHIX
14:40:07
50
4153.0000
CHIX
14:40:07
43
4153.0000
CHIX
14:40:07
143
4153.0000
CHIX
14:40:13
124
4153.0000
CHIX
14:40:13
215
4152.5000
CHIX
14:40:25
4
4152.5000
CHIX
14:40:26
100
4152.5000
CHIX
14:40:26
69
4152.5000
CHIX
14:40:26
135
4150.0000
CHIX
14:41:10
85
4150.0000
CHIX
14:41:10
100
4150.0000
CHIX
14:41:10
107
4150.0000
CHIX
14:41:10
452
4151.5000
CHIX
14:42:24
431
4151.5000
CHIX
14:42:45
460
4151.5000
CHIX
14:43:08
392
4151.0000
CHIX
14:43:21
439
4151.0000
CHIX
14:44:08
407
4150.5000
CHIX
14:44:26
284
4149.5000
CHIX
14:44:34
12
4149.5000
CHIX
14:44:34
96
4149.5000
CHIX
14:44:34
18
4148.5000
CHIX
14:44:36
221
4149.5000
CHIX
14:45:21
152
4149.5000
CHIX
14:45:21
388
4152.0000
CHIX
14:46:38
574
4151.5000
CHIX
14:46:40
277
4152.0000
CHIX
14:46:40
110
4152.0000
CHIX
14:47:33
502
4152.5000
CHIX
14:48:02
154
4152.5000
CHIX
14:48:02
398
4152.0000
CHIX
14:48:24
42
4152.0000
CHIX
14:48:24
356
4152.5000
CHIX
14:49:02
99
4152.5000
CHIX
14:49:02
100
4152.5000
CHIX
14:50:08
151
4152.5000
CHIX
14:50:08
98
4152.5000
CHIX
14:50:09
107
4152.5000
CHIX
14:50:09
179
4152.5000
CHIX
14:50:10
27
4152.5000
CHIX
14:50:11
159
4156.5000
CHIX
14:51:27
363
4157.5000
CHIX
14:51:36
157
4157.0000
CHIX
14:51:36
114
4157.5000
CHIX
14:51:38
181
4157.5000
CHIX
14:51:38
215
4157.5000
CHIX
14:51:41
100
4157.5000
CHIX
14:51:41
50
4157.5000
CHIX
14:51:41
100
4157.5000
CHIX
14:51:41
436
4157.0000
CHIX
14:51:46
252
4156.5000
CHIX
14:52:00
169
4156.5000
CHIX
14:52:00
385
4156.0000
CHIX
14:52:25
455
4155.5000
CHIX
14:53:25
68
4154.5000
CHIX
14:53:40
6
4154.5000
CHIX
14:53:40
23
4154.5000
CHIX
14:53:40
394
4155.5000
CHIX
14:53:40
362
4154.5000
CHIX
14:53:42
65
4154.0000
CHIX
14:53:53
376
4154.0000
CHIX
14:53:53
101
4154.0000
CHIX
14:54:48
427
4154.0000
CHIX
14:55:32
329
4154.0000
CHIX
14:55:32
243
4153.5000
CHIX
14:55:42
79
4153.5000
CHIX
14:55:42
136
4154.0000
CHIX
14:56:30
293
4154.0000
CHIX
14:56:30
1
4154.0000
CHIX
14:56:30
434
4154.0000
CHIX
14:56:30
4
4155.0000
CHIX
14:57:35
196
4155.0000
CHIX
14:57:36
320
4156.5000
CHIX
14:58:27
66
4158.0000
CHIX
14:59:11
100
4158.0000
CHIX
14:59:11
90
4158.0000
CHIX
14:59:11
200
4158.0000
CHIX
14:59:11
409
4158.5000
CHIX
14:59:11
108
4157.5000
CHIX
14:59:12
430
4157.5000
CHIX
14:59:12
129
4158.0000
CHIX
15:00:37
250
4158.0000
CHIX
15:00:37
78
4157.5000
CHIX
15:00:38
506
4159.0000
CHIX
15:01:07
110
4158.5000
CHIX
15:01:09
250
4157.0000
CHIX
15:01:11
547
4157.5000
CHIX
15:01:11
195
4156.5000
CHIX
15:01:54
499
4157.5000
CHIX
15:02:36
391
4158.0000
CHIX
15:02:36
215
4159.5000
CHIX
15:03:55
399
4159.5000
CHIX
15:03:55
410
4159.5000
CHIX
15:03:55
285
4159.5000
CHIX
15:03:55
169
4159.5000
CHIX
15:03:55
19
4160.0000
CHIX
15:05:56
423
4160.0000
CHIX
15:05:56
202
4159.5000
CHIX
15:06:05
250
4159.5000
CHIX
15:06:05
434
4159.5000
CHIX
15:06:05
15
4160.5000
CHIX
15:06:49
200
4160.5000
CHIX
15:06:49
215
4160.5000
CHIX
15:06:49
447
4160.0000
CHIX
15:06:52
406
4159.0000
CHIX
15:07:17
84
4159.5000
CHIX
15:08:31
200
4160.5000
CHIX
15:08:47
261
4160.5000
CHIX
15:08:47
151
4160.5000
CHIX
15:08:47
469
4160.0000
CHIX
15:09:07
523
4161.5000
CHIX
15:10:26
417
4161.0000
CHIX
15:10:43
240
4161.0000
CHIX
15:10:43
40
4160.5000
CHIX
15:11:08
138
4160.5000
CHIX
15:11:08
19
4160.5000
CHIX
15:11:08
110
4162.5000
CHIX
15:11:50
157
4162.0000
CHIX
15:11:54
232
4162.0000
CHIX
15:11:54
58
4162.0000
CHIX
15:11:54
317
4162.5000
CHIX
15:12:17
65
4162.5000
CHIX
15:12:17
375
4164.0000
CHIX
15:13:03
414
4164.0000
CHIX
15:13:03
451
4163.5000
CHIX
15:13:10
34
4163.5000
CHIX
15:13:10
405
4163.0000
CHIX
15:13:48
101
4162.0000
CHIX
15:14:11
9
4162.0000
CHIX
15:14:11
455
4163.0000
CHIX
15:14:11
319
4162.0000
CHIX
15:14:29
185
4164.0000
CHIX
15:15:27
270
4164.0000
CHIX
15:15:27
150
4163.5000
CHIX
15:15:35
215
4163.5000
CHIX
15:15:35
80
4163.5000
CHIX
15:15:35
215
4164.0000
CHIX
15:16:44
200
4164.0000
CHIX
15:16:44
418
4164.0000
CHIX
15:16:44
402
4164.5000
CHIX
15:17:05
150
4164.0000
CHIX
15:17:07
268
4164.0000
CHIX
15:17:07
408
4163.0000
CHIX
15:17:21
214
4161.5000
CHIX
15:18:23
215
4161.5000
CHIX
15:18:23
1
4161.5000
CHIX
15:18:23
441
4161.5000
CHIX
15:18:23
448
4162.0000
CHIX
15:19:28
390
4161.5000
CHIX
15:20:51
53
4164.0000
CHIX
15:21:40
148
4164.0000
CHIX
15:21:47
55
4164.0000
CHIX
15:21:47
50
4164.0000
CHIX
15:21:47
50
4164.0000
CHIX
15:21:47
300
4164.0000
CHIX
15:21:47
68
4163.5000
CHIX
15:21:47
359
4163.5000
CHIX
15:21:47
370
4164.0000
CHIX
15:21:47
4
4164.0000
CHIX
15:21:47
76
4164.0000
CHIX
15:22:25
309
4164.0000
CHIX
15:22:25
428
4163.5000
CHIX
15:22:34
362
4162.5000
CHIX
15:22:53
40
4162.5000
CHIX
15:22:53
46
4162.5000
CHIX
15:22:53
207
4160.0000
CHIX
15:23:24
207
4164.0000
CHIX
15:25:19
100
4164.0000
CHIX
15:25:19
215
4164.0000
CHIX
15:25:19
41
4165.5000
CHIX
15:26:00
370
4165.5000
CHIX
15:26:00
47
4165.5000
CHIX
15:26:00
191
4166.5000
CHIX
15:26:12
215
4166.5000
CHIX
15:26:12
618
4166.0000
CHIX
15:26:12
42
4166.0000
CHIX
15:26:45
110
4166.0000
CHIX
15:26:45
312
4166.0000
CHIX
15:27:01
100
4166.0000
CHIX
15:27:01
32
4165.5000
CHIX
15:27:36
100
4165.5000
CHIX
15:27:36
60
4165.5000
CHIX
15:27:36
215
4165.5000
CHIX
15:27:36
421
4166.0000
CHIX
15:27:36
300
4167.0000
CHIX
15:28:35
30
4167.0000
CHIX
15:28:35
80
4167.0000
CHIX
15:28:35
406
4167.0000
CHIX
15:29:01
23
4167.0000
CHIX
15:29:15
422
4167.0000
CHIX
15:29:20
215
4168.0000
CHIX
15:31:14
60
4168.0000
CHIX
15:31:14
100
4168.0000
CHIX
15:31:14
421
4168.0000
CHIX
15:31:14
12
4167.5000
CHIX
15:31:18
67
4167.5000
CHIX
15:31:18
376
4168.0000
CHIX
15:32:13
349
4167.0000
CHIX
15:32:18
46
4167.0000
CHIX
15:32:18
28
4167.0000
CHIX
15:32:18
146
4167.0000
CHIX
15:32:18
8
4167.0000
CHIX
15:33:55
100
4167.0000
CHIX
15:33:55
13
4167.0000
CHIX
15:33:55
214
4167.0000
CHIX
15:33:55
177
4167.0000
CHIX
15:33:55
407
4168.0000
CHIX
15:33:55
504
4168.0000
CHIX
15:33:55
74
4167.5000
CHIX
15:35:01
215
4167.5000
CHIX
15:35:01
60
4167.5000
CHIX
15:35:01
110
4167.5000
CHIX
15:35:01
373
4167.0000
CHIX
15:35:11
439
4167.0000
CHIX
15:35:11
377
4167.0000
CHIX
15:36:55
427
4168.0000
CHIX
15:37:06
113
4168.0000
CHIX
15:37:46
60
4168.5000
CHIX
15:38:19
215
4168.5000
CHIX
15:38:19
106
4168.5000
CHIX
15:38:19
213
4168.5000
CHIX
15:38:26
168
4168.5000
CHIX
15:38:26
276
4168.5000
CHIX
15:39:02
142
4168.5000
CHIX
15:39:02
108
4168.5000
CHIX
15:39:02
387
4168.0000
CHIX
15:39:04
11
4168.0000
CHIX
15:39:04
28
4168.0000
CHIX
15:39:04
57
4168.0000
CHIX
15:39:04
47
4168.0000
CHIX
15:39:04
60
4168.5000
CHIX
15:39:42
397
4168.5000
CHIX
15:39:42
401
4168.0000
CHIX
15:39:59
460
4168.0000
CHIX
15:40:12
449
4168.5000
CHIX
15:41:14
73
4167.5000
CHIX
15:41:29
345
4167.5000
CHIX
15:41:37
300
4168.5000
CHIX
15:42:05
93
4168.5000
CHIX
15:42:05
5
4168.5000
CHIX
15:42:05
375
4169.0000
CHIX
15:43:00
176
4169.0000
CHIX
15:43:48
215
4169.0000
CHIX
15:43:48
47
4169.0000
CHIX
15:43:48
3
4169.0000
CHIX
15:43:48
429
4169.0000
CHIX
15:43:48
83
4168.5000
CHIX
15:44:33
351
4168.5000
CHIX
15:44:39
401
4168.0000
CHIX
15:44:57
57
4168.0000
CHIX
15:44:57
469
4168.0000
CHIX
15:45:50
387
4168.0000
CHIX
15:47:00
460
4168.0000
CHIX
15:47:00
1
4168.0000
CHIX
15:47:00
428
4167.5000
CHIX
15:47:15
49
4167.0000
CHIX
15:47:55
400
4167.5000
CHIX
15:47:55
275
4166.5000
CHIX
15:48:32
162
4166.5000
CHIX
15:48:32
443
4167.0000
CHIX
15:48:32
447
4165.5000
CHIX
15:49:45
100
4164.5000
CHIX
15:49:50
50
4167.5000
CHIX
15:50:57
110
4167.5000
CHIX
15:50:57
215
4167.5000
CHIX
15:50:57
50
4167.5000
CHIX
15:50:57
144
4167.5000
CHIX
15:50:57
7
4167.5000
CHIX
15:50:57
104
4167.5000
CHIX
15:50:57
171
4167.5000
CHIX
15:50:57
183
4167.5000
CHIX
15:50:57
390
4167.0000
CHIX
15:50:58
131
4169.0000
CHIX
15:52:09
110
4169.0000
CHIX
15:52:09
215
4169.0000
CHIX
15:52:09
39
4169.5000
CHIX
15:52:42
110
4169.5000
CHIX
15:52:47
83
4170.0000
CHIX
15:53:16
26
4170.0000
CHIX
15:53:16
61
4170.0000
CHIX
15:53:16
77
4170.0000
CHIX
15:53:34
100
4170.0000
CHIX
15:53:34
699
4170.0000
CHIX
15:53:34
130
4170.0000
CHIX
15:53:45
82
4170.0000
CHIX
15:54:04
100
4170.0000
CHIX
15:54:04
215
4170.0000
CHIX
15:54:04
1
4169.5000
CHIX
15:54:54
28
4169.5000
CHIX
15:54:54
394
4169.5000
CHIX
15:54:54
439
4170.0000
CHIX
15:55:03
412
4169.5000
CHIX
15:55:09
209
4168.5000
CHIX
15:55:39
47
4168.5000
CHIX
15:55:43
133
4169.5000
CHIX
15:56:11
254
4169.5000
CHIX
15:56:11
59
4169.5000
CHIX
15:56:37
51
4171.0000
CHIX
15:56:44
99
4171.0000
CHIX
15:56:46
200
4171.0000
CHIX
15:56:46
94
4171.0000
CHIX
15:56:46
110
4170.5000
CHIX
15:57:03
325
4170.5000
CHIX
15:57:03
300
4169.5000
CHIX
15:57:36
80
4169.5000
CHIX
15:57:36
1125
4170.0000
CHIX
15:58:15
528
4169.0000
CHIX
15:58:41
74
4169.0000
CHIX
15:59:26
152
4169.5000
CHIX
15:59:58
500
4169.5000
CHIX
15:59:58
3
4169.5000
CHIX
15:59:58
263
4169.5000
CHIX
15:59:58
199
4146.0000
LSE
12:39:21
805
4146.0000
LSE
12:39:21
71
4146.0000
LSE
12:39:21
60
4147.0000
LSE
12:39:24
50
4147.0000
LSE
12:39:24
2129
4146.5000
LSE
12:39:24
114
4146.5000
LSE
12:39:24
444
4146.5000
LSE
12:39:24
27
4147.0000
LSE
12:39:30
999
4147.5000
LSE
12:39:31
1335
4147.5000
LSE
12:39:31
37
4147.5000
LSE
12:39:31
100
4147.0000
LSE
12:39:31
377
4147.5000
LSE
12:39:31
250
4147.5000
LSE
12:39:33
161
4147.5000
LSE
12:39:33
172
4147.5000
LSE
12:39:34
3
4147.5000
LSE
12:39:34
4
4147.5000
LSE
12:39:34
23
4147.5000
LSE
12:39:34
14
4147.5000
LSE
12:39:34
24
4147.5000
LSE
12:39:34
4
4147.5000
LSE
12:39:34
14
4147.5000
LSE
12:39:34
13
4147.5000
LSE
12:39:34
250
4147.5000
LSE
12:39:34
250
4147.0000
LSE
12:39:41
354
4147.0000
LSE
12:39:41
388
4147.5000
LSE
12:39:47
400
4147.0000
LSE
12:39:53
500
4147.0000
LSE
12:40:08
30
4148.0000
LSE
12:40:21
429
4148.0000
LSE
12:40:21
307
4148.0000
LSE
12:40:22
347
4148.0000
LSE
12:40:22
3
4148.0000
LSE
12:40:22
55
4148.0000
LSE
12:40:22
431
4148.0000
LSE
12:40:39
207
4148.0000
LSE
12:40:39
148
4148.0000
LSE
12:40:39
360
4147.5000
LSE
12:40:40
1000
4148.0000
LSE
12:40:40
50
4149.0000
LSE
12:41:56
50
4149.0000
LSE
12:41:56
307
4149.0000
LSE
12:41:56
373
4149.0000
LSE
12:41:56
24
4149.0000
LSE
12:41:56
274
4149.0000
LSE
12:41:56
307
4148.5000
LSE
12:42:28
150
4148.5000
LSE
12:42:41
60
4148.5000
LSE
12:42:41
210
4148.5000
LSE
12:42:41
307
4148.5000
LSE
12:42:41
150
4148.5000
LSE
12:42:41
60
4148.5000
LSE
12:42:41
160
4148.5000
LSE
12:42:41
316
4148.5000
LSE
12:42:41
254
4148.5000
LSE
12:42:41
176
4147.5000
LSE
12:43:22
194
4147.5000
LSE
12:43:22
76
4147.0000
LSE
12:43:24
52
4147.0000
LSE
12:43:24
188
4147.0000
LSE
12:43:40
105
4147.0000
LSE
12:43:40
44
4147.0000
LSE
12:43:59
28
4147.0000
LSE
12:43:59
44
4147.0000
LSE
12:43:59
7
4147.0000
LSE
12:43:59
30
4147.0000
LSE
12:43:59
484
4147.0000
LSE
12:43:59
4
4147.0000
LSE
12:44:00
8
4147.0000
LSE
12:44:00
3
4147.0000
LSE
12:44:00
687
4147.0000
LSE
12:44:01
66
4146.5000
LSE
12:44:03
50
4147.5000
LSE
12:44:19
150
4147.5000
LSE
12:44:19
50
4147.5000
LSE
12:44:19
210
4147.5000
LSE
12:44:19
150
4147.5000
LSE
12:44:19
50
4147.5000
LSE
12:44:19
75
4147.5000
LSE
12:44:19
286
4147.5000
LSE
12:44:19
410
4149.0000
LSE
12:45:29
95
4148.5000
LSE
12:45:30
50
4148.5000
LSE
12:45:30
50
4148.5000
LSE
12:45:30
200
4148.5000
LSE
12:45:30
307
4149.0000
LSE
12:46:06
60
4149.0000
LSE
12:46:06
150
4149.0000
LSE
12:46:07
50
4149.0000
LSE
12:46:07
60
4149.0000
LSE
12:46:07
50
4149.0000
LSE
12:46:07
3
4149.0000
LSE
12:48:00
4
4149.0000
LSE
12:48:00
4
4149.0000
LSE
12:48:00
31
4149.0000
LSE
12:48:00
45
4149.0000
LSE
12:48:00
73
4149.0000
LSE
12:48:00
356
4149.0000
LSE
12:48:00
517
4149.0000
LSE
12:48:00
735
4149.0000
LSE
12:48:00
50
4149.0000
LSE
12:48:00
798
4149.5000
LSE
12:48:20
122
4149.5000
LSE
12:48:20
43
4149.5000
LSE
12:49:07
15
4149.5000
LSE
12:49:07
444
4149.5000
LSE
12:49:07
50
4149.5000
LSE
12:49:07
50
4149.5000
LSE
12:49:07
150
4149.5000
LSE
12:49:07
104
4149.5000
LSE
12:49:09
50
4149.5000
LSE
12:49:15
50
4149.5000
LSE
12:49:15
53
4149.5000
LSE
12:49:32
500
4149.5000
LSE
12:49:32
174
4148.0000
LSE
12:50:08
534
4149.0000
LSE
12:50:08
38
4148.5000
LSE
12:50:19
22
4148.5000
LSE
12:50:20
25
4148.5000
LSE
12:50:20
4
4148.5000
LSE
12:50:20
176
4148.5000
LSE
12:50:20
74
4148.5000
LSE
12:50:20
250
4148.5000
LSE
12:50:20
9
4148.5000
LSE
12:50:30
14
4148.5000
LSE
12:50:30
3
4148.5000
LSE
12:50:30
5
4148.5000
LSE
12:50:30
13
4148.5000
LSE
12:50:30
84
4148.5000
LSE
12:50:30
17
4148.5000
LSE
12:50:30
108
4148.5000
LSE
12:50:30
142
4148.5000
LSE
12:50:30
36
4148.5000
LSE
12:50:30
59
4148.5000
LSE
12:50:30
144
4148.5000
LSE
12:50:30
9
4148.5000
LSE
12:50:30
169
4148.5000
LSE
12:50:30
9
4148.5000
LSE
12:50:31
121
4148.5000
LSE
12:50:31
50
4148.0000
LSE
12:50:56
50
4148.0000
LSE
12:50:56
50
4148.0000
LSE
12:50:56
150
4148.0000
LSE
12:50:56
50
4148.0000
LSE
12:50:56
372
4148.0000
LSE
12:50:56
225
4148.0000
LSE
12:52:10
58
4148.0000
LSE
12:52:10
10
4148.0000
LSE
12:52:10
99
4148.0000
LSE
12:52:10
446
4147.5000
LSE
12:52:35
250
4147.0000
LSE
12:52:35
78
4147.0000
LSE
12:52:35
190
4147.5000
LSE
12:53:35
190
4148.5000
LSE
12:54:10
10
4148.5000
LSE
12:54:28
190
4148.5000
LSE
12:54:28
171
4149.0000
LSE
12:54:28
546
4149.0000
LSE
12:54:28
250
4149.0000
LSE
12:54:28
222
4149.0000
LSE
12:54:28
233
4147.5000
LSE
12:54:29
250
4147.5000
LSE
12:54:29
164
4147.5000
LSE
12:54:29
160
4147.5000
LSE
12:54:29
250
4147.5000
LSE
12:54:29
198
4147.5000
LSE
12:54:29
82
4148.0000
LSE
12:54:29
393
4148.0000
LSE
12:54:29
49
4148.0000
LSE
12:55:20
50
4148.0000
LSE
12:55:20
50
4148.0000
LSE
12:55:20
50
4148.0000
LSE
12:55:20
150
4148.0000
LSE
12:55:20
64
4148.0000
LSE
12:55:20
250
4150.0000
LSE
12:56:03
45
4150.0000
LSE
12:56:03
416
4150.0000
LSE
12:56:03
220
4150.0000
LSE
12:56:04
440
4150.0000
LSE
12:56:04
97
4150.0000
LSE
12:56:04
148
4150.0000
LSE
12:56:07
50
4150.0000
LSE
12:56:07
307
4149.5000
LSE
12:56:07
150
4150.0000
LSE
12:56:07
500
4150.0000
LSE
12:56:07
50
4149.5000
LSE
12:56:20
50
4149.5000
LSE
12:56:20
150
4149.5000
LSE
12:56:20
152
4149.5000
LSE
12:56:20
58
4149.5000
LSE
12:56:20
50
4149.5000
LSE
12:56:20
50
4149.5000
LSE
12:56:20
50
4149.0000
LSE
12:56:20
160
4149.0000
LSE
12:56:20
150
4149.0000
LSE
12:56:20
50
4149.0000
LSE
12:56:20
50
4149.0000
LSE
12:56:20
307
4149.5000
LSE
12:56:20
380
4149.0000
LSE
12:56:20
528
4148.5000
LSE
12:56:21
150
4148.5000
LSE
12:56:21
50
4148.5000
LSE
12:56:21
25
4148.5000
LSE
12:56:21
50
4148.5000
LSE
12:56:21
94
4148.5000
LSE
12:56:46
120
4148.5000
LSE
12:56:46
116
4148.5000
LSE
12:56:46
50
4148.5000
LSE
12:56:46
50
4148.5000
LSE
12:56:46
307
4148.5000
LSE
12:56:46
49
4147.5000
LSE
12:57:36
312
4147.5000
LSE
12:57:36
250
4146.5000
LSE
12:57:57
149
4146.5000
LSE
12:57:57
384
4147.0000
LSE
12:57:57
16
4146.0000
LSE
12:58:02
379
4147.0000
LSE
12:58:26
40
4147.0000
LSE
12:58:26
448
4146.0000
LSE
12:59:02
96
4146.0000
LSE
12:59:02
446
4145.0000
LSE
12:59:10
50
4146.0000
LSE
13:00:13
50
4146.0000
LSE
13:00:13
150
4146.0000
LSE
13:00:13
415
4146.0000
LSE
13:01:19
50
4145.5000
LSE
13:01:53
50
4145.5000
LSE
13:01:53
150
4145.5000
LSE
13:01:53
307
4145.5000
LSE
13:01:53
51
4145.5000
LSE
13:01:53
180
4145.5000
LSE
13:01:53
180
4145.5000
LSE
13:01:53
119
4144.5000
LSE
13:05:01
77
4144.5000
LSE
13:05:01
53
4144.5000
LSE
13:05:01
50
4146.5000
LSE
13:07:18
50
4146.5000
LSE
13:07:18
60
4146.5000
LSE
13:07:18
402
4146.5000
LSE
13:07:18
821
4146.0000
LSE
13:07:25
570
4146.0000
LSE
13:07:25
429
4146.0000
LSE
13:07:25
113
4146.0000
LSE
13:07:52
248
4146.0000
LSE
13:07:52
50
4146.0000
LSE
13:08:09
50
4146.0000
LSE
13:08:09
150
4146.0000
LSE
13:08:09
1
4145.5000
LSE
13:10:01
249
4145.5000
LSE
13:10:01
164
4145.5000
LSE
13:10:01
86
4145.5000
LSE
13:10:01
198
4145.5000
LSE
13:10:01
86
4145.5000
LSE
13:10:01
423
4146.0000
LSE
13:10:01
362
4145.5000
LSE
13:10:02
70
4145.5000
LSE
13:10:02
295
4148.0000
LSE
13:11:41
127
4148.0000
LSE
13:11:41
95
4146.5000
LSE
13:11:53
452
4147.5000
LSE
13:11:53
50
4146.5000
LSE
13:12:56
50
4146.5000
LSE
13:12:56
150
4146.5000
LSE
13:12:56
307
4146.0000
LSE
13:13:02
50
4146.0000
LSE
13:13:02
60
4146.0000
LSE
13:13:02
50
4146.0000
LSE
13:13:02
50
4146.0000
LSE
13:13:02
150
4146.0000
LSE
13:13:02
395
4146.0000
LSE
13:13:02
307
4145.0000
LSE
13:15:49
100
4145.0000
LSE
13:15:49
66
4145.5000
LSE
13:15:49
500
4145.5000
LSE
13:15:49
50
4145.0000
LSE
13:15:49
383
4145.0000
LSE
13:15:49
1
4146.0000
LSE
13:16:49
408
4146.0000
LSE
13:16:49
175
4145.5000
LSE
13:17:59
257
4145.5000
LSE
13:17:59
169
4144.5000
LSE
13:18:50
250
4144.5000
LSE
13:18:50
250
4144.5000
LSE
13:21:24
278
4144.5000
LSE
13:21:27
164
4144.5000
LSE
13:21:27
86
4144.5000
LSE
13:21:27
413
4144.0000
LSE
13:21:29
94
4143.0000
LSE
13:21:36
250
4143.0000
LSE
13:21:36
43
4143.0000
LSE
13:21:36
246
4143.0000
LSE
13:21:36
139
4143.0000
LSE
13:21:36
147
4143.5000
LSE
13:21:36
250
4143.5000
LSE
13:21:36
28
4143.5000
LSE
13:21:36
222
4143.5000
LSE
13:21:36
250
4143.5000
LSE
13:21:36
345
4144.5000
LSE
13:25:17
26
4144.5000
LSE
13:25:17
51
4144.5000
LSE
13:25:17
398
4143.5000
LSE
13:25:36
109
4144.0000
LSE
13:25:36
300
4144.0000
LSE
13:25:36
50
4144.5000
LSE
13:26:09
525
4144.0000
LSE
13:26:11
125
4144.0000
LSE
13:26:20
250
4144.0000
LSE
13:26:20
50
4144.0000
LSE
13:26:20
150
4144.0000
LSE
13:26:20
50
4144.0000
LSE
13:26:20
145
4144.0000
LSE
13:26:34
182
4145.5000
LSE
13:27:44
248
4145.5000
LSE
13:27:44
180
4146.0000
LSE
13:27:44
250
4146.0000
LSE
13:27:44
26
4146.0000
LSE
13:27:44
250
4145.5000
LSE
13:27:50
250
4145.5000
LSE
13:27:50
42
4145.5000
LSE
13:27:50
50
4145.0000
LSE
13:29:02
50
4145.0000
LSE
13:29:02
160
4145.0000
LSE
13:29:02
50
4145.0000
LSE
13:29:02
50
4145.0000
LSE
13:29:02
229
4145.0000
LSE
13:29:02
85
4145.0000
LSE
13:29:02
77
4145.0000
LSE
13:29:02
261
4145.5000
LSE
13:30:03
141
4145.5000
LSE
13:30:03
50
4145.0000
LSE
13:30:49
50
4145.0000
LSE
13:30:49
353
4145.0000
LSE
13:30:49
360
4147.0000
LSE
13:32:05
60
4147.5000
LSE
13:32:18
200
4147.5000
LSE
13:32:18
258
4147.5000
LSE
13:32:18
13
4147.5000
LSE
13:32:18
93
4147.5000
LSE
13:32:18
220
4147.5000
LSE
13:32:22
50
4147.5000
LSE
13:32:22
500
4147.5000
LSE
13:32:41
55
4147.0000
LSE
13:33:48
312
4147.0000
LSE
13:33:48
179
4147.0000
LSE
13:33:48
50
4147.0000
LSE
13:33:48
50
4147.0000
LSE
13:33:48
150
4147.0000
LSE
13:33:48
364
4147.0000
LSE
13:33:48
354
4148.0000
LSE
13:35:41
387
4148.0000
LSE
13:35:41
50
4149.5000
LSE
13:37:50
412
4149.5000
LSE
13:37:50
1028
4150.0000
LSE
13:37:50
157
4152.0000
LSE
13:38:00
60
4152.0000
LSE
13:38:05
307
4152.0000
LSE
13:38:05
150
4152.0000
LSE
13:38:05
520
4152.0000
LSE
13:38:05
371
4152.0000
LSE
13:38:14
190
4152.5000
LSE
13:39:14
50
4152.5000
LSE
13:39:14
50
4152.5000
LSE
13:39:14
150
4152.5000
LSE
13:39:14
640
4152.5000
LSE
13:39:14
415
4152.0000
LSE
13:39:16
50
4151.5000
LSE
13:39:31
210
4151.5000
LSE
13:39:31
50
4151.5000
LSE
13:39:31
50
4151.5000
LSE
13:39:31
20
4151.5000
LSE
13:39:31
455
4151.5000
LSE
13:39:31
50
4153.5000
LSE
13:41:11
50
4153.5000
LSE
13:41:11
150
4153.5000
LSE
13:41:11
50
4153.5000
LSE
13:41:11
50
4153.5000
LSE
13:41:11
36
4153.0000
LSE
13:41:11
237
4153.5000
LSE
13:41:11
207
4153.5000
LSE
13:41:11
411
4153.0000
LSE
13:41:16
150
4153.5000
LSE
13:41:26
42
4153.5000
LSE
13:41:26
615
4153.5000
LSE
13:41:28
190
4153.0000
LSE
13:42:03
36
4153.0000
LSE
13:42:03
150
4153.0000
LSE
13:42:03
60
4153.0000
LSE
13:42:03
286
4152.5000
LSE
13:42:03
150
4152.5000
LSE
13:42:03
434
4153.0000
LSE
13:42:03
50
4154.0000
LSE
13:43:29
50
4154.0000
LSE
13:43:29
150
4154.0000
LSE
13:43:29
199
4153.5000
LSE
13:43:35
210
4153.0000
LSE
13:43:35
1
4153.5000
LSE
13:43:35
248
4153.5000
LSE
13:43:35
224
4153.5000
LSE
13:43:35
50
4155.0000
LSE
13:44:09
50
4155.0000
LSE
13:44:09
250
4155.0000
LSE
13:44:09
141
4155.0000
LSE
13:44:09
250
4155.0000
LSE
13:44:09
452
4154.5000
LSE
13:45:09
170
4154.5000
LSE
13:46:45
7
4155.0000
LSE
13:46:45
412
4155.0000
LSE
13:46:45
465
4155.0000
LSE
13:46:45
250
4155.0000
LSE
13:46:45
12
4155.0000
LSE
13:46:45
250
4155.0000
LSE
13:46:45
50
4155.0000
LSE
13:46:45
177
4155.0000
LSE
13:46:45
249
4155.0000
LSE
13:46:45
359
4155.0000
LSE
13:46:45
513
4155.0000
LSE
13:46:45
231
4154.0000
LSE
13:46:47
307
4154.5000
LSE
13:46:47
212
4154.5000
LSE
13:46:47
403
4154.5000
LSE
13:46:47
50
4154.0000
LSE
13:47:59
150
4154.0000
LSE
13:47:59
31
4154.0000
LSE
13:47:59
50
4154.0000
LSE
13:47:59
50
4154.0000
LSE
13:47:59
50
4154.0000
LSE
13:47:59
201
4154.0000
LSE
13:47:59
54
4154.0000
LSE
13:49:54
50
4154.0000
LSE
13:50:06
50
4154.0000
LSE
13:50:06
50
4154.0000
LSE
13:50:06
50
4154.0000
LSE
13:50:06
447
4154.0000
LSE
13:50:06
160
4154.0000
LSE
13:50:06
75
4154.0000
LSE
13:50:06
271
4154.0000
LSE
13:50:06
531
4153.5000
LSE
13:50:11
361
4154.5000
LSE
13:51:45
70
4154.5000
LSE
13:52:51
1042
4156.5000
LSE
13:54:14
498
4157.5000
LSE
13:54:17
35
4157.0000
LSE
13:54:28
101
4157.0000
LSE
13:54:28
200
4157.5000
LSE
13:55:00
50
4157.5000
LSE
13:55:00
259
4157.0000
LSE
13:55:00
34
4157.5000
LSE
13:55:00
750
4157.5000
LSE
13:55:00
50
4157.5000
LSE
13:55:07
210
4157.5000
LSE
13:55:07
50
4157.5000
LSE
13:55:07
426
4157.5000
LSE
13:55:07
33
4158.0000
LSE
13:56:39
13
4158.0000
LSE
13:56:39
170
4157.0000
LSE
13:56:41
391
4157.0000
LSE
13:56:41
17
4157.0000
LSE
13:56:41
50
4157.5000
LSE
13:56:41
111
4157.5000
LSE
13:56:41
364
4157.5000
LSE
13:56:41
367
4158.0000
LSE
13:56:41
353
4158.0000
LSE
13:56:41
445
4156.5000
LSE
13:56:43
150
4156.0000
LSE
13:57:30
50
4156.0000
LSE
13:57:30
50
4156.0000
LSE
13:57:30
50
4156.0000
LSE
13:57:30
50
4156.0000
LSE
13:57:30
84
4156.0000
LSE
13:57:30
537
4156.0000
LSE
13:57:30
416
4155.5000
LSE
13:58:01
387
4156.0000
LSE
13:59:39
7
4155.5000
LSE
13:59:45
430
4155.5000
LSE
13:59:45
28
4155.5000
LSE
13:59:45
402
4155.5000
LSE
13:59:45
130
4156.0000
LSE
14:01:40
110
4156.0000
LSE
14:01:40
322
4156.0000
LSE
14:01:40
119
4156.0000
LSE
14:01:40
106
4156.5000
LSE
14:01:40
130
4156.5000
LSE
14:01:40
150
4156.5000
LSE
14:01:40
130
4156.5000
LSE
14:01:40
50
4156.5000
LSE
14:01:40
50
4156.5000
LSE
14:01:40
150
4156.5000
LSE
14:01:40
50
4156.5000
LSE
14:01:40
236
4156.0000
LSE
14:01:40
50
4156.0000
LSE
14:01:40
69
4156.0000
LSE
14:01:40
65
4156.5000
LSE
14:01:40
391
4156.5000
LSE
14:01:40
407
4155.0000
LSE
14:01:41
217
4154.5000
LSE
14:01:42
141
4154.5000
LSE
14:01:42
500
4156.0000
LSE
14:02:15
234
4155.5000
LSE
14:02:40
150
4156.0000
LSE
14:03:07
210
4156.0000
LSE
14:03:07
40
4156.0000
LSE
14:03:07
150
4156.0000
LSE
14:03:10
50
4156.0000
LSE
14:03:10
69
4156.0000
LSE
14:03:10
217
4156.0000
LSE
14:04:10
35
4156.0000
LSE
14:04:10
286
4158.0000
LSE
14:04:37
308
4158.0000
LSE
14:04:37
309
4158.0000
LSE
14:04:37
2
4158.0000
LSE
14:04:37
150
4158.0000
LSE
14:04:38
50
4158.0000
LSE
14:04:38
60
4157.5000
LSE
14:05:04
69
4157.5000
LSE
14:05:04
50
4157.5000
LSE
14:05:04
43
4157.5000
LSE
14:05:04
190
4157.5000
LSE
14:05:04
293
4157.5000
LSE
14:05:04
67
4157.5000
LSE
14:05:04
66
4158.0000
LSE
14:06:16
30
4159.0000
LSE
14:06:54
243
4160.5000
LSE
14:07:42
108
4160.5000
LSE
14:07:42
294
4160.5000
LSE
14:07:42
250
4160.5000
LSE
14:07:42
22
4160.5000
LSE
14:07:42
250
4160.5000
LSE
14:07:42
244
4160.5000
LSE
14:07:42
250
4160.5000
LSE
14:07:43
176
4160.5000
LSE
14:07:44
306
4160.5000
LSE
14:07:47
60
4160.5000
LSE
14:07:47
500
4160.5000
LSE
14:07:47
111
4160.5000
LSE
14:07:52
60
4160.5000
LSE
14:07:54
100
4160.5000
LSE
14:07:54
435
4160.0000
LSE
14:08:01
315
4159.5000
LSE
14:08:34
100
4159.5000
LSE
14:08:34
306
4159.5000
LSE
14:09:02
236
4160.0000
LSE
14:09:02
244
4160.0000
LSE
14:09:02
70
4160.0000
LSE
14:09:02
210
4160.0000
LSE
14:09:02
150
4160.0000
LSE
14:09:02
210
4160.0000
LSE
14:09:02
100
4160.0000
LSE
14:09:02
50
4160.0000
LSE
14:09:02
50
4160.0000
LSE
14:09:02
50
4160.0000
LSE
14:09:02
150
4159.5000
LSE
14:09:02
563
4160.0000
LSE
14:09:02
410
4160.0000
LSE
14:09:02
8
4160.0000
LSE
14:09:02
364
4159.0000
LSE
14:09:42
11
4158.0000
LSE
14:09:51
240
4157.5000
LSE
14:10:04
50
4157.5000
LSE
14:10:04
406
4158.0000
LSE
14:10:04
170
4157.5000
LSE
14:10:11
170
4157.5000
LSE
14:10:11
386
4158.0000
LSE
14:10:54
150
4157.5000
LSE
14:10:55
99
4157.0000
LSE
14:11:40
82
4157.0000
LSE
14:11:40
127
4157.0000
LSE
14:11:40
172
4157.0000
LSE
14:11:40
161
4157.0000
LSE
14:11:41
166
4157.0000
LSE
14:11:41
93
4156.5000
LSE
14:12:20
147
4156.5000
LSE
14:12:20
20
4156.5000
LSE
14:12:20
139
4156.5000
LSE
14:12:20
433
4155.0000
LSE
14:12:32
414
4155.5000
LSE
14:12:32
159
4154.0000
LSE
14:14:17
150
4153.5000
LSE
14:14:17
230
4153.5000
LSE
14:14:17
397
4154.0000
LSE
14:14:17
45
4155.5000
LSE
14:15:40
50
4155.5000
LSE
14:15:40
150
4155.5000
LSE
14:15:40
78
4155.5000
LSE
14:15:40
109
4155.5000
LSE
14:15:40
14
4155.5000
LSE
14:15:40
171
4155.5000
LSE
14:15:40
250
4155.5000
LSE
14:15:40
58
4155.5000
LSE
14:15:40
80
4155.5000
LSE
14:15:40
80
4155.5000
LSE
14:15:40
149
4155.5000
LSE
14:15:40
200
4155.5000
LSE
14:15:40
40
4155.5000
LSE
14:15:40
141
4155.5000
LSE
14:15:50
250
4155.5000
LSE
14:15:50
391
4155.0000
LSE
14:16:18
69
4155.0000
LSE
14:16:21
75
4154.0000
LSE
14:16:22
120
4154.0000
LSE
14:16:22
36
4154.0000
LSE
14:16:22
250
4155.0000
LSE
14:17:30
149
4154.5000
LSE
14:17:43
101
4154.5000
LSE
14:17:43
250
4154.5000
LSE
14:17:43
69
4155.0000
LSE
14:17:43
50
4155.0000
LSE
14:17:43
150
4155.0000
LSE
14:17:43
429
4155.0000
LSE
14:17:43
113
4155.0000
LSE
14:17:43
67
4154.5000
LSE
14:17:46
210
4154.5000
LSE
14:17:46
70
4154.0000
LSE
14:18:19
220
4154.0000
LSE
14:18:19
150
4154.0000
LSE
14:18:19
50
4154.0000
LSE
14:18:19
382
4154.0000
LSE
14:18:19
216
4153.5000
LSE
14:18:22
147
4153.5000
LSE
14:18:26
188
4153.5000
LSE
14:19:22
58
4153.5000
LSE
14:19:22
217
4154.0000
LSE
14:19:22
200
4154.0000
LSE
14:19:22
68
4153.5000
LSE
14:19:23
36
4153.5000
LSE
14:19:23
159
4153.0000
LSE
14:19:52
231
4153.0000
LSE
14:20:04
288
4154.0000
LSE
14:20:26
289
4154.0000
LSE
14:20:26
47
4154.0000
LSE
14:20:28
47
4154.5000
LSE
14:20:28
122
4154.5000
LSE
14:20:28
192
4154.5000
LSE
14:20:28
392
4155.0000
LSE
14:20:28
166
4155.0000
LSE
14:20:28
250
4155.0000
LSE
14:20:28
150
4155.0000
LSE
14:20:28
50
4155.0000
LSE
14:20:28
70
4155.0000
LSE
14:20:28
52
4155.0000
LSE
14:20:28
325
4154.0000
LSE
14:20:29
100
4153.5000
LSE
14:20:55
294
4153.5000
LSE
14:21:07
150
4154.0000
LSE
14:21:45
50
4154.0000
LSE
14:21:45
38
4154.0000
LSE
14:21:47
403
4154.0000
LSE
14:21:50
250
4154.0000
LSE
14:21:50
489
4154.0000
LSE
14:21:50
46
4154.0000
LSE
14:21:50
426
4153.5000
LSE
14:22:00
358
4153.0000
LSE
14:22:23
137
4152.5000
LSE
14:22:26
375
4152.5000
LSE
14:22:28
282
4152.5000
LSE
14:22:28
364
4152.0000
LSE
14:22:52
8
4152.0000
LSE
14:22:52
170
4151.5000
LSE
14:22:56
146
4151.5000
LSE
14:22:56
74
4151.5000
LSE
14:22:56
17
4151.5000
LSE
14:22:56
28
4151.5000
LSE
14:23:31
234
4151.0000
LSE
14:23:31
197
4151.0000
LSE
14:23:31
376
4150.5000
LSE
14:23:39
128
4151.5000
LSE
14:23:39
50
4151.5000
LSE
14:23:39
50
4151.5000
LSE
14:23:39
70
4151.5000
LSE
14:23:39
150
4151.5000
LSE
14:23:39
50
4151.5000
LSE
14:23:39
125
4151.0000
LSE
14:23:39
389
4151.5000
LSE
14:23:39
806
4151.5000
LSE
14:23:39
50
4151.0000
LSE
14:23:43
50
4151.0000
LSE
14:23:43
150
4151.0000
LSE
14:23:43
176
4150.5000
LSE
14:23:45
118
4150.5000
LSE
14:23:45
67
4150.5000
LSE
14:23:45
150
4151.0000
LSE
14:23:45
50
4151.0000
LSE
14:23:45
33
4150.5000
LSE
14:23:45
70
4151.0000
LSE
14:23:45
500
4151.0000
LSE
14:25:03
395
4151.0000
LSE
14:25:03
4
4150.5000
LSE
14:25:38
393
4150.5000
LSE
14:25:38
59
4150.5000
LSE
14:25:38
50
4150.5000
LSE
14:26:00
415
4151.0000
LSE
14:26:00
50
4150.5000
LSE
14:26:06
69
4150.5000
LSE
14:26:06
150
4150.5000
LSE
14:26:06
50
4150.5000
LSE
14:26:06
50
4150.5000
LSE
14:26:06
358
4150.5000
LSE
14:26:06
346
4150.5000
LSE
14:26:06
315
4149.5000
LSE
14:26:08
200
4149.5000
LSE
14:26:08
163
4149.5000
LSE
14:26:09
150
4151.5000
LSE
14:26:44
70
4151.5000
LSE
14:26:44
50
4153.0000
LSE
14:27:08
50
4153.0000
LSE
14:27:08
70
4153.0000
LSE
14:27:08
50
4153.0000
LSE
14:27:08
159
4153.0000
LSE
14:27:23
270
4153.0000
LSE
14:27:23
133
4152.5000
LSE
14:27:27
383
4153.0000
LSE
14:27:27
328
4152.5000
LSE
14:27:29
230
4152.5000
LSE
14:27:29
50
4152.0000
LSE
14:27:32
50
4152.0000
LSE
14:27:32
150
4152.0000
LSE
14:27:32
50
4152.0000
LSE
14:27:32
70
4152.0000
LSE
14:27:32
232
4152.0000
LSE
14:27:38
60
4152.0000
LSE
14:27:38
364
4151.5000
LSE
14:27:47
353
4151.5000
LSE
14:27:59
684
4150.0000
LSE
14:28:00
50
4149.5000
LSE
14:28:07
50
4149.5000
LSE
14:28:07
50
4149.5000
LSE
14:28:07
150
4149.5000
LSE
14:28:07
70
4149.5000
LSE
14:28:07
405
4149.5000
LSE
14:28:07
13
4149.0000
LSE
14:28:10
12
4149.0000
LSE
14:28:10
25
4149.0000
LSE
14:28:10
70
4149.0000
LSE
14:28:10
50
4149.0000
LSE
14:28:10
150
4149.0000
LSE
14:28:10
50
4149.0000
LSE
14:28:10
50
4149.0000
LSE
14:28:10
98
4148.5000
LSE
14:28:10
150
4149.0000
LSE
14:28:13
70
4149.0000
LSE
14:28:13
50
4149.0000
LSE
14:28:13
379
4149.0000
LSE
14:28:13
365
4148.5000
LSE
14:28:25
271
4148.5000
LSE
14:28:25
375
4147.5000
LSE
14:28:30
69
4146.5000
LSE
14:28:46
43
4146.5000
LSE
14:28:46
150
4146.5000
LSE
14:28:46
65
4146.5000
LSE
14:28:46
50
4146.5000
LSE
14:28:46
69
4146.5000
LSE
14:28:46
50
4146.5000
LSE
14:28:46
50
4146.5000
LSE
14:28:46
293
4146.5000
LSE
14:28:46
137
4146.5000
LSE
14:28:46
451
4146.5000
LSE
14:28:46
94
4145.5000
LSE
14:28:48
563
4146.0000
LSE
14:28:51
356
4145.5000
LSE
14:28:51
378
4146.0000
LSE
14:28:51
107
4145.5000
LSE
14:28:57
302
4145.5000
LSE
14:28:57
403
4145.5000
LSE
14:28:57
50
4145.0000
LSE
14:29:01
50
4145.0000
LSE
14:29:01
21
4145.0000
LSE
14:29:01
150
4145.0000
LSE
14:29:01
15
4145.0000
LSE
14:29:01
73
4145.0000
LSE
14:29:01
190
4146.0000
LSE
14:29:12
195
4146.0000
LSE
14:29:12
150
4146.0000
LSE
14:29:20
538
4146.0000
LSE
14:29:20
301
4146.0000
LSE
14:29:20
112
4146.0000
LSE
14:29:20
426
4146.0000
LSE
14:29:20
424
4145.5000
LSE
14:29:50
141
4148.0000
LSE
14:29:57
250
4148.0000
LSE
14:29:57
60
4147.5000
LSE
14:30:00
359
4147.5000
LSE
14:30:00
718
4148.0000
LSE
14:30:00
25
4148.0000
LSE
14:30:07
225
4148.0000
LSE
14:30:07
211
4148.0000
LSE
14:30:07
362
4148.0000
LSE
14:30:14
179
4148.0000
LSE
14:30:14
200
4148.0000
LSE
14:30:14
50
4149.0000
LSE
14:30:19
69
4149.0000
LSE
14:30:19
191
4149.0000
LSE
14:30:19
230
4149.0000
LSE
14:30:19
390
4148.5000
LSE
14:30:19
3
4148.5000
LSE
14:30:19
225
4149.0000
LSE
14:30:19
244
4149.0000
LSE
14:30:19
134
4149.0000
LSE
14:30:19
271
4149.0000
LSE
14:30:19
250
4148.0000
LSE
14:30:29
245
4148.0000
LSE
14:30:29
230
4148.0000
LSE
14:30:29
79
4148.0000
LSE
14:30:29
157
4148.0000
LSE
14:30:29
115
4148.0000
LSE
14:30:29
1
4148.0000
LSE
14:30:29
412
4148.0000
LSE
14:30:29
396
4148.5000
LSE
14:30:29
391
4147.0000
LSE
14:30:33
381
4146.5000
LSE
14:30:40
70
4147.5000
LSE
14:31:00
150
4147.5000
LSE
14:31:00
72
4147.5000
LSE
14:31:00
34
4147.5000
LSE
14:31:00
142
4147.5000
LSE
14:31:00
11
4147.5000
LSE
14:31:00
42
4150.0000
LSE
14:31:15
20
4150.0000
LSE
14:31:15
69
4150.5000
LSE
14:31:15
50
4150.5000
LSE
14:31:15
150
4150.5000
LSE
14:31:15
50
4150.5000
LSE
14:31:15
30
4150.5000
LSE
14:31:15
62
4150.0000
LSE
14:31:18
127
4150.0000
LSE
14:31:19
738
4151.0000
LSE
14:31:21
150
4151.5000
LSE
14:31:21
70
4151.5000
LSE
14:31:21
50
4151.5000
LSE
14:31:21
115
4151.5000
LSE
14:31:21
71
4151.0000
LSE
14:31:21
150
4151.0000
LSE
14:31:21
452
4150.0000
LSE
14:31:28
8
4150.0000
LSE
14:31:36
50
4151.5000
LSE
14:32:02
287
4151.5000
LSE
14:32:02
65
4151.5000
LSE
14:32:02
50
4151.5000
LSE
14:32:02
50
4151.5000
LSE
14:32:02
150
4151.5000
LSE
14:32:02
69
4151.5000
LSE
14:32:02
53
4151.0000
LSE
14:32:02
60
4151.0000
LSE
14:32:02
31
4151.0000
LSE
14:32:02
258
4151.0000
LSE
14:32:02
473
4151.5000
LSE
14:32:02
422
4150.5000
LSE
14:32:04
364
4150.5000
LSE
14:32:16
50
4150.5000
LSE
14:32:16
475
4150.5000
LSE
14:32:16
353
4149.5000
LSE
14:32:19
391
4149.5000
LSE
14:32:19
30
4149.0000
LSE
14:32:24
50
4149.0000
LSE
14:32:24
59
4149.0000
LSE
14:32:24
150
4149.0000
LSE
14:32:24
114
4149.0000
LSE
14:32:24
324
4149.0000
LSE
14:32:24
97
4149.0000
LSE
14:32:24
9
4149.0000
LSE
14:32:24
150
4148.5000
LSE
14:32:29
412
4148.0000
LSE
14:32:33
50
4148.0000
LSE
14:32:35
70
4148.0000
LSE
14:32:35
150
4148.0000
LSE
14:32:35
109
4148.0000
LSE
14:32:35
347
4147.0000
LSE
14:32:38
99
4147.0000
LSE
14:32:38
50
4147.0000
LSE
14:32:40
50
4147.0000
LSE
14:32:40
86
4148.0000
LSE
14:32:52
215
4148.0000
LSE
14:32:52
135
4148.0000
LSE
14:32:52
122
4148.0000
LSE
14:32:52
25
4148.0000
LSE
14:32:53
53
4148.0000
LSE
14:32:53
222
4148.0000
LSE
14:32:53
78
4148.0000
LSE
14:32:53
70
4148.0000
LSE
14:32:53
150
4148.0000
LSE
14:32:53
100
4148.0000
LSE
14:32:53
36
4148.0000
LSE
14:32:58
111
4148.0000
LSE
14:32:58
150
4148.0000
LSE
14:32:58
500
4148.0000
LSE
14:32:58
50
4149.5000
LSE
14:33:08
150
4149.0000
LSE
14:33:08
150
4149.5000
LSE
14:33:08
50
4149.5000
LSE
14:33:08
118
4149.5000
LSE
14:33:08
28
4149.5000
LSE
14:33:08
50
4149.0000
LSE
14:33:08
50
4149.0000
LSE
14:33:08
127
4149.0000
LSE
14:33:08
70
4149.0000
LSE
14:33:08
50
4149.0000
LSE
14:33:08
370
4149.5000
LSE
14:33:08
391
4149.5000
LSE
14:33:08
379
4149.0000
LSE
14:33:08
1
4149.0000
LSE
14:33:12
43
4149.0000
LSE
14:33:12
134
4149.0000
LSE
14:33:20
260
4149.0000
LSE
14:33:20
25
4149.0000
LSE
14:33:20
34
4149.0000
LSE
14:33:20
44
4149.0000
LSE
14:33:20
13
4149.0000
LSE
14:33:20
57
4149.0000
LSE
14:33:20
193
4149.0000
LSE
14:33:20
227
4148.5000
LSE
14:33:23
160
4148.5000
LSE
14:33:23
150
4148.5000
LSE
14:33:27
32
4148.5000
LSE
14:33:27
609
4146.5000
LSE
14:33:30
407
4147.0000
LSE
14:33:30
50
4147.5000
LSE
14:33:30
50
4147.5000
LSE
14:33:30
377
4147.5000
LSE
14:33:30
50
4148.0000
LSE
14:33:30
50
4148.0000
LSE
14:33:30
50
4148.0000
LSE
14:33:30
70
4148.0000
LSE
14:33:30
429
4148.0000
LSE
14:33:30
9
4147.0000
LSE
14:33:35
150
4147.0000
LSE
14:33:43
50
4147.0000
LSE
14:33:43
500
4147.0000
LSE
14:33:43
150
4147.0000
LSE
14:33:43
150
4146.5000
LSE
14:33:51
434
4146.5000
LSE
14:33:51
352
4146.5000
LSE
14:33:51
24
4146.5000
LSE
14:34:03
50
4146.5000
LSE
14:34:03
69
4146.5000
LSE
14:34:03
50
4146.5000
LSE
14:34:03
50
4146.5000
LSE
14:34:03
38
4146.5000
LSE
14:34:03
150
4146.5000
LSE
14:34:03
134
4146.0000
LSE
14:34:03
268
4146.0000
LSE
14:34:03
385
4148.0000
LSE
14:34:17
50
4151.5000
LSE
14:34:45
287
4151.5000
LSE
14:34:45
50
4151.5000
LSE
14:34:45
54
4151.5000
LSE
14:34:45
725
4151.5000
LSE
14:34:45
50
4151.5000
LSE
14:34:45
69
4151.5000
LSE
14:34:45
50
4151.0000
LSE
14:34:45
50
4151.0000
LSE
14:34:45
69
4151.0000
LSE
14:34:45
150
4151.0000
LSE
14:34:45
369
4151.0000
LSE
14:34:45
2036
4151.5000
LSE
14:34:45
357
4150.0000
LSE
14:34:58
387
4148.5000
LSE
14:35:12
500
4149.0000
LSE
14:35:15
127
4149.0000
LSE
14:35:15
431
4148.0000
LSE
14:35:28
413
4148.0000
LSE
14:35:28
19
4148.0000
LSE
14:35:28
402
4148.0000
LSE
14:35:28
25
4148.0000
LSE
14:35:39
60
4148.0000
LSE
14:35:39
47
4148.0000
LSE
14:35:39
32
4148.0000
LSE
14:35:39
192
4150.0000
LSE
14:36:14
17
4150.0000
LSE
14:36:14
279
4150.0000
LSE
14:36:14
76
4150.0000
LSE
14:36:14
45
4150.5000
LSE
14:36:15
41
4150.5000
LSE
14:36:15
70
4150.0000
LSE
14:36:21
307
4150.0000
LSE
14:36:21
150
4150.0000
LSE
14:36:21
50
4150.0000
LSE
14:36:21
50
4150.5000
LSE
14:36:21
150
4150.5000
LSE
14:36:21
394
4150.5000
LSE
14:36:21
150
4150.0000
LSE
14:36:27
24
4149.5000
LSE
14:36:31
386
4149.5000
LSE
14:36:31
24
4149.5000
LSE
14:36:31
13
4150.0000
LSE
14:36:48
50
4149.5000
LSE
14:36:58
310
4149.5000
LSE
14:36:58
263
4149.5000
LSE
14:36:58
287
4151.0000
LSE
14:37:08
50
4151.0000
LSE
14:37:08
70
4151.0000
LSE
14:37:08
50
4151.0000
LSE
14:37:08
125
4151.0000
LSE
14:37:08
50
4151.0000
LSE
14:37:08
150
4151.0000
LSE
14:37:08
150
4150.5000
LSE
14:37:08
50
4150.5000
LSE
14:37:08
637
4151.0000
LSE
14:37:08
454
4151.0000
LSE
14:37:08
413
4150.5000
LSE
14:37:15
89
4151.0000
LSE
14:37:27
51
4151.0000
LSE
14:37:27
500
4151.0000
LSE
14:37:29
137
4151.0000
LSE
14:37:31
168
4150.5000
LSE
14:37:38
437
4150.5000
LSE
14:37:38
418
4150.5000
LSE
14:37:38
300
4151.5000
LSE
14:37:47
9
4152.0000
LSE
14:38:25
121
4152.0000
LSE
14:38:25
151
4152.0000
LSE
14:38:25
130
4152.0000
LSE
14:38:25
403
4152.0000
LSE
14:38:25
70
4152.0000
LSE
14:38:25
21
4152.0000
LSE
14:38:25
31
4152.0000
LSE
14:38:25
150
4152.0000
LSE
14:38:25
70
4152.0000
LSE
14:38:25
50
4151.5000
LSE
14:38:27
70
4151.5000
LSE
14:38:27
50
4151.5000
LSE
14:38:27
150
4151.5000
LSE
14:38:27
50
4151.5000
LSE
14:38:27
367
4151.5000
LSE
14:38:27
354
4153.5000
LSE
14:39:06
387
4153.5000
LSE
14:39:06
172
4153.5000
LSE
14:39:10
240
4153.5000
LSE
14:39:10
60
4153.5000
LSE
14:39:27
500
4153.5000
LSE
14:39:27
84
4154.5000
LSE
14:39:51
50
4154.5000
LSE
14:39:51
70
4154.5000
LSE
14:39:51
307
4154.5000
LSE
14:39:51
361
4154.0000
LSE
14:39:51
462
4154.5000
LSE
14:39:51
145
4154.5000
LSE
14:39:51
28
4154.5000
LSE
14:39:51
402
4154.5000
LSE
14:39:51
371
4154.0000
LSE
14:40:01
52
4154.5000
LSE
14:40:01
53
4154.5000
LSE
14:40:01
60
4154.5000
LSE
14:40:01
50
4154.5000
LSE
14:40:01
70
4154.5000
LSE
14:40:01
404
4153.5000
LSE
14:40:03
364
4153.0000
LSE
14:40:13
13
4152.5000
LSE
14:40:18
390
4152.5000
LSE
14:40:25
346
4151.0000
LSE
14:40:26
60
4151.0000
LSE
14:40:26
392
4152.0000
LSE
14:40:26
13
4150.0000
LSE
14:41:10
113
4150.0000
LSE
14:41:10
419
4150.0000
LSE
14:41:10
623
4150.0000
LSE
14:41:17
392
4150.0000
LSE
14:41:17
490
4150.0000
LSE
14:41:17
332
4149.5000
LSE
14:41:18
26
4149.5000
LSE
14:41:18
9
4149.5000
LSE
14:41:18
66
4150.0000
LSE
14:41:24
143
4150.5000
LSE
14:42:02
411
4152.0000
LSE
14:42:14
106
4152.0000
LSE
14:42:20
250
4152.0000
LSE
14:42:24
50
4152.0000
LSE
14:42:24
50
4152.0000
LSE
14:42:24
21
4152.0000
LSE
14:42:24
129
4152.0000
LSE
14:42:24
69
4152.0000
LSE
14:42:24
50
4152.0000
LSE
14:42:24
190
4152.0000
LSE
14:42:24
69
4151.5000
LSE
14:42:24
378
4151.5000
LSE
14:42:24
269
4152.0000
LSE
14:42:24
383
4151.5000
LSE
14:42:45
150
4151.5000
LSE
14:42:48
51
4151.5000
LSE
14:42:48
65
4151.5000
LSE
14:42:48
155
4151.5000
LSE
14:42:48
175
4151.5000
LSE
14:43:01
4
4151.5000
LSE
14:43:04
2
4151.5000
LSE
14:43:04
86
4151.5000
LSE
14:43:08
50
4151.5000
LSE
14:43:08
60
4151.5000
LSE
14:43:08
50
4151.5000
LSE
14:43:08
386
4151.5000
LSE
14:43:08
378
4151.5000
LSE
14:43:12
5
4151.5000
LSE
14:43:20
50
4151.5000
LSE
14:43:20
70
4151.5000
LSE
14:43:20
50
4151.5000
LSE
14:43:20
50
4151.0000
LSE
14:43:21
150
4151.0000
LSE
14:43:21
50
4151.0000
LSE
14:43:21
45
4151.0000
LSE
14:43:21
333
4151.0000
LSE
14:43:21
1
4151.0000
LSE
14:44:08
369
4151.0000
LSE
14:44:08
150
4151.5000
LSE
14:44:08
500
4151.5000
LSE
14:44:08
370
4151.5000
LSE
14:44:08
47
4151.5000
LSE
14:44:08
150
4151.5000
LSE
14:44:08
500
4151.5000
LSE
14:44:08
41
4150.5000
LSE
14:44:26
70
4150.5000
LSE
14:44:26
50
4150.5000
LSE
14:44:26
150
4150.5000
LSE
14:44:26
50
4150.5000
LSE
14:44:26
405
4150.5000
LSE
14:44:26
232
4149.5000
LSE
14:44:34
154
4149.5000
LSE
14:44:34
380
4149.0000
LSE
14:44:35
50
4149.5000
LSE
14:45:21
287
4149.5000
LSE
14:45:21
150
4149.5000
LSE
14:45:21
50
4149.5000
LSE
14:45:21
69
4149.5000
LSE
14:45:21
50
4149.5000
LSE
14:45:21
50
4149.0000
LSE
14:45:21
69
4149.0000
LSE
14:45:21
307
4149.0000
LSE
14:45:21
396
4149.5000
LSE
14:45:21
372
4151.5000
LSE
14:46:24
191
4152.0000
LSE
14:46:38
1774
4152.0000
LSE
14:46:38
150
4151.5000
LSE
14:46:40
50
4151.5000
LSE
14:46:40
69
4151.5000
LSE
14:46:40
120
4151.5000
LSE
14:46:40
388
4151.5000
LSE
14:46:40
367
4151.5000
LSE
14:46:40
28
4151.5000
LSE
14:46:40
156
4152.0000
LSE
14:46:40
20
4152.0000
LSE
14:46:40
96
4152.0000
LSE
14:46:40
22
4152.0000
LSE
14:47:20
50
4152.0000
LSE
14:47:20
79
4152.0000
LSE
14:47:20
150
4152.0000
LSE
14:47:20
69
4152.0000
LSE
14:47:20
50
4152.0000
LSE
14:47:20
50
4152.0000
LSE
14:47:20
667
4152.0000
LSE
14:47:20
50
4152.0000
LSE
14:47:20
70
4152.0000
LSE
14:47:20
150
4152.0000
LSE
14:47:20
17
4152.0000
LSE
14:47:20
31
4152.0000
LSE
14:47:20
643
4152.5000
LSE
14:47:50
37
4152.5000
LSE
14:47:50
411
4152.5000
LSE
14:48:02
69
4152.5000
LSE
14:48:02
299
4152.0000
LSE
14:48:10
50
4152.0000
LSE
14:48:24
150
4152.0000
LSE
14:48:24
190
4152.0000
LSE
14:48:24
372
4152.0000
LSE
14:48:24
116
4152.0000
LSE
14:48:24
210
4151.5000
LSE
14:48:32
210
4151.5000
LSE
14:48:32
50
4153.0000
LSE
14:49:01
150
4153.0000
LSE
14:49:01
70
4153.0000
LSE
14:49:01
375
4153.0000
LSE
14:49:01
150
4153.0000
LSE
14:49:01
50
4153.0000
LSE
14:49:01
70
4153.0000
LSE
14:49:01
96
4152.5000
LSE
14:49:01
743
4153.0000
LSE
14:49:01
405
4152.0000
LSE
14:49:02
150
4152.5000
LSE
14:49:02
60
4152.5000
LSE
14:49:02
307
4152.5000
LSE
14:49:02
852
4152.5000
LSE
14:50:06
69
4152.5000
LSE
14:50:08
50
4152.5000
LSE
14:50:08
150
4152.5000
LSE
14:50:08
1036
4152.5000
LSE
14:50:08
1
4152.5000
LSE
14:50:08
121
4157.5000
LSE
14:51:31
105
4157.5000
LSE
14:51:31
50
4157.5000
LSE
14:51:36
150
4157.5000
LSE
14:51:36
70
4157.5000
LSE
14:51:36
50
4157.5000
LSE
14:51:36
128
4157.5000
LSE
14:51:36
386
4157.5000
LSE
14:51:36
882
4157.5000
LSE
14:51:36
150
4157.5000
LSE
14:51:45
50
4157.5000
LSE
14:51:45
70
4157.5000
LSE
14:51:45
401
4157.0000
LSE
14:51:46
378
4157.5000
LSE
14:51:46
250
4157.0000
LSE
14:51:48
1
4157.0000
LSE
14:51:48
44
4157.0000
LSE
14:51:51
194
4157.0000
LSE
14:51:51
372
4156.5000
LSE
14:52:00
367
4156.0000
LSE
14:52:02
436
4156.5000
LSE
14:52:24
355
4156.0000
LSE
14:52:25
42
4156.5000
LSE
14:53:25
32
4156.5000
LSE
14:53:25
119
4156.5000
LSE
14:53:25
287
4156.5000
LSE
14:53:25
50
4156.0000
LSE
14:53:25
50
4156.5000
LSE
14:53:25
50
4156.0000
LSE
14:53:25
70
4156.0000
LSE
14:53:25
150
4156.0000
LSE
14:53:25
50
4156.0000
LSE
14:53:25
70
4156.5000
LSE
14:53:25
50
4156.5000
LSE
14:53:25
306
4156.5000
LSE
14:53:25
150
4156.5000
LSE
14:53:25
50
4156.5000
LSE
14:53:25
404
4156.5000
LSE
14:53:25
404
4156.0000
LSE
14:53:25
479
4154.5000
LSE
14:53:40
383
4154.5000
LSE
14:53:40
401
4155.5000
LSE
14:53:40
420
4154.0000
LSE
14:53:56
50
4154.0000
LSE
14:54:00
50
4154.0000
LSE
14:54:00
307
4154.0000
LSE
14:54:00
150
4154.0000
LSE
14:54:00
70
4154.5000
LSE
14:55:32
50
4154.5000
LSE
14:55:32
50
4154.5000
LSE
14:55:32
50
4154.5000
LSE
14:55:32
100
4154.0000
LSE
14:55:32
101
4154.0000
LSE
14:55:32
150
4154.0000
LSE
14:55:33
60
4154.0000
LSE
14:55:33
127
4154.0000
LSE
14:55:33
50
4154.5000
LSE
14:55:33
70
4154.5000
LSE
14:55:33
50
4154.5000
LSE
14:55:33
130
4154.5000
LSE
14:55:33
60
4154.5000
LSE
14:55:33
150
4154.5000
LSE
14:55:33
966
4154.5000
LSE
14:55:33
1000
4154.5000
LSE
14:55:33
50
4154.5000
LSE
14:55:33
96
4154.5000
LSE
14:55:33
116
4153.5000
LSE
14:55:42
2
4153.5000
LSE
14:55:42
683
4154.0000
LSE
14:56:12
431
4154.0000
LSE
14:56:12
50
4154.0000
LSE
14:56:30
70
4154.0000
LSE
14:56:30
230
4154.0000
LSE
14:56:30
150
4154.0000
LSE
14:56:30
60
4154.0000
LSE
14:56:30
50
4154.0000
LSE
14:56:30
451
4154.0000
LSE
14:56:30
450
4155.0000
LSE
14:56:53
366
4155.0000
LSE
14:56:53
573
4155.5000
LSE
14:57:53
60
4158.5000
LSE
14:59:11
50
4158.5000
LSE
14:59:11
50
4158.5000
LSE
14:59:11
287
4158.5000
LSE
14:59:11
150
4158.0000
LSE
14:59:11
4081
4158.5000
LSE
14:59:11
5
4157.5000
LSE
14:59:12
243
4157.5000
LSE
14:59:12
131
4157.5000
LSE
14:59:12
150
4158.0000
LSE
14:59:12
150
4158.0000
LSE
14:59:12
149
4157.0000
LSE
14:59:59
1033
4158.0000
LSE
15:00:13
159
4158.0000
LSE
15:00:14
151
4158.0000
LSE
15:00:14
213
4158.0000
LSE
15:00:14
386
4157.5000
LSE
15:00:15
174
4157.5000
LSE
15:00:32
406
4158.0000
LSE
15:00:37
165
4159.0000
LSE
15:01:07
50
4159.0000
LSE
15:01:07
150
4159.0000
LSE
15:01:07
50
4159.0000
LSE
15:01:07
403
4159.0000
LSE
15:01:07
51
4159.0000
LSE
15:01:07
157
4159.0000
LSE
15:01:07
208
4159.0000
LSE
15:01:07
50
4159.0000
LSE
15:01:07
50
4159.0000
LSE
15:01:07
150
4159.0000
LSE
15:01:07
492
4159.0000
LSE
15:01:07
508
4159.0000
LSE
15:01:07
150
4158.0000
LSE
15:01:09
240
4158.0000
LSE
15:01:09
141
4158.5000
LSE
15:01:09
275
4158.5000
LSE
15:01:09
396
4157.5000
LSE
15:01:11
50
4159.5000
LSE
15:02:12
115
4159.0000
LSE
15:02:12
150
4159.0000
LSE
15:02:12
306
4159.5000
LSE
15:02:12
69
4159.5000
LSE
15:02:12
30
4159.5000
LSE
15:02:12
125
4159.5000
LSE
15:02:12
50
4159.5000
LSE
15:02:12
150
4159.5000
LSE
15:02:12
287
4159.5000
LSE
15:02:12
50
4159.5000
LSE
15:02:12
349
4159.0000
LSE
15:02:12
878
4159.5000
LSE
15:02:12
150
4159.5000
LSE
15:02:12
229
4159.5000
LSE
15:02:12
435
4157.5000
LSE
15:02:36
39
4158.5000
LSE
15:02:36
50
4158.5000
LSE
15:02:36
50
4158.5000
LSE
15:02:36
150
4158.5000
LSE
15:02:36
50
4158.5000
LSE
15:02:36
70
4158.5000
LSE
15:02:36
170
4158.5000
LSE
15:02:36
399
4158.0000
LSE
15:02:36
306
4158.0000
LSE
15:02:44
70
4158.0000
LSE
15:02:59
50
4158.0000
LSE
15:02:59
150
4158.0000
LSE
15:03:10
220
4158.0000
LSE
15:03:10
481
4158.0000
LSE
15:03:10
9
4160.0000
LSE
15:03:41
227
4159.5000
LSE
15:03:55
50
4159.5000
LSE
15:03:55
50
4159.5000
LSE
15:03:55
150
4159.5000
LSE
15:03:55
109
4159.5000
LSE
15:03:55
50
4159.5000
LSE
15:03:55
70
4159.5000
LSE
15:03:55
230
4159.5000
LSE
15:03:55
19
4159.5000
LSE
15:03:55
387
4159.5000
LSE
15:03:55
458
4160.0000
LSE
15:03:55
624
4160.0000
LSE
15:03:55
156
4160.0000
LSE
15:03:55
95
4160.0000
LSE
15:03:55
500
4159.0000
LSE
15:04:12
150
4158.5000
LSE
15:04:14
306
4158.5000
LSE
15:04:25
50
4158.5000
LSE
15:04:30
69
4158.5000
LSE
15:04:30
24
4160.0000
LSE
15:04:50
150
4160.0000
LSE
15:05:05
50
4160.0000
LSE
15:05:05
70
4160.0000
LSE
15:05:05
407
4160.0000
LSE
15:05:05
501
4160.0000
LSE
15:05:05
371
4160.0000
LSE
15:05:05
16
4160.0000
LSE
15:05:05
60
4160.0000
LSE
15:05:40
306
4160.0000
LSE
15:05:40
964
4160.0000
LSE
15:05:41
60
4160.0000
LSE
15:05:43
180
4160.0000
LSE
15:05:43
244
4160.0000
LSE
15:05:56
150
4160.0000
LSE
15:05:56
60
4160.0000
LSE
15:05:56
170
4160.0000
LSE
15:05:56
23
4160.0000
LSE
15:06:00
60
4160.0000
LSE
15:06:00
210
4160.0000
LSE
15:06:00
397
4159.5000
LSE
15:06:05
225
4160.0000
LSE
15:06:05
248
4160.5000
LSE
15:06:29
248
4160.5000
LSE
15:06:29
248
4160.5000
LSE
15:06:29
67
4160.0000
LSE
15:06:29
1026
4160.5000
LSE
15:06:49
50
4160.0000
LSE
15:06:52
160
4160.0000
LSE
15:06:52
70
4160.0000
LSE
15:06:52
327
4160.0000
LSE
15:06:52
426
4160.0000
LSE
15:06:52
299
4159.0000
LSE
15:07:17
102
4159.0000
LSE
15:07:17
154
4160.0000
LSE
15:07:42
285
4160.0000
LSE
15:07:42
306
4160.0000
LSE
15:07:42
184
4161.0000
LSE
15:08:39
1713
4161.0000
LSE
15:08:39
37
4161.0000
LSE
15:08:39
174
4161.0000
LSE
15:08:39
355
4160.5000
LSE
15:08:40
229
4160.5000
LSE
15:08:47
201
4160.5000
LSE
15:08:47
172
4160.5000
LSE
15:09:00
208
4160.5000
LSE
15:09:00
46
4160.5000
LSE
15:09:07
50
4160.5000
LSE
15:09:07
70
4160.5000
LSE
15:09:07
425
4160.0000
LSE
15:09:07
50
4160.5000
LSE
15:09:07
220
4160.5000
LSE
15:09:07
434
4160.5000
LSE
15:09:07
425
4161.0000
LSE
15:09:33
378
4161.0000
LSE
15:09:33
70
4161.5000
LSE
15:09:33
50
4161.5000
LSE
15:09:33
429
4161.5000
LSE
15:09:59
150
4161.5000
LSE
15:10:26
70
4161.5000
LSE
15:10:26
50
4161.5000
LSE
15:10:26
407
4161.5000
LSE
15:10:26
133
4161.5000
LSE
15:10:26
285
4161.5000
LSE
15:10:26
902
4161.5000
LSE
15:10:38
408
4161.5000
LSE
15:10:38
500
4161.0000
LSE
15:10:50
150
4161.0000
LSE
15:10:50
50
4161.0000
LSE
15:10:50
77
4161.0000
LSE
15:10:50
240
4160.5000
LSE
15:11:08
359
4160.5000
LSE
15:11:08
191
4160.5000
LSE
15:11:08
230
4162.5000
LSE
15:11:50
60
4162.5000
LSE
15:11:50
47
4162.5000
LSE
15:11:50
50
4162.5000
LSE
15:11:51
150
4162.5000
LSE
15:11:51
60
4162.5000
LSE
15:11:51
70
4162.5000
LSE
15:11:51
1037
4162.5000
LSE
15:11:51
268
4162.0000
LSE
15:11:54
140
4162.0000
LSE
15:11:54
579
4162.5000
LSE
15:12:17
5
4164.0000
LSE
15:12:59
1127
4164.0000
LSE
15:12:59
174
4164.0000
LSE
15:12:59
50
4164.5000
LSE
15:13:02
180
4164.5000
LSE
15:13:02
180
4164.5000
LSE
15:13:02
105
4164.5000
LSE
15:13:02
334
4164.5000
LSE
15:13:02
243
4164.5000
LSE
15:13:02
70
4164.0000
LSE
15:13:03
220
4164.0000
LSE
15:13:03
24
4163.5000
LSE
15:13:10
210
4163.5000
LSE
15:13:10
200
4163.5000
LSE
15:13:10
150
4163.5000
LSE
15:13:10
405
4163.5000
LSE
15:13:10
431
4163.5000
LSE
15:13:35
439
4163.0000
LSE
15:13:48
150
4163.0000
LSE
15:13:50
160
4163.0000
LSE
15:13:50
395
4163.5000
LSE
15:14:00
426
4163.5000
LSE
15:14:00
112
4162.5000
LSE
15:14:11
50
4162.5000
LSE
15:14:11
150
4162.5000
LSE
15:14:11
105
4162.5000
LSE
15:14:11
29
4163.0000
LSE
15:14:11
397
4163.0000
LSE
15:14:11
434
4162.0000
LSE
15:14:29
69
4161.5000
LSE
15:14:32
190
4161.5000
LSE
15:14:32
150
4161.5000
LSE
15:14:32
50
4161.5000
LSE
15:14:32
180
4161.5000
LSE
15:14:32
59
4164.0000
LSE
15:15:05
230
4164.5000
LSE
15:15:13
638
4164.5000
LSE
15:15:13
37
4164.5000
LSE
15:15:13
47
4164.5000
LSE
15:15:13
50
4164.0000
LSE
15:15:27
50
4164.0000
LSE
15:15:27
69
4164.0000
LSE
15:15:27
424
4164.0000
LSE
15:15:27
50
4164.0000
LSE
15:15:28
69
4164.0000
LSE
15:15:28
382
4163.5000
LSE
15:15:35
47
4163.5000
LSE
15:15:35
159
4163.5000
LSE
15:15:35
196
4163.5000
LSE
15:15:35
240
4164.0000
LSE
15:16:00
240
4164.0000
LSE
15:16:00
69
4164.0000
LSE
15:16:00
60
4164.0000
LSE
15:16:00
111
4164.0000
LSE
15:16:17
50
4164.0000
LSE
15:16:20
160
4164.0000
LSE
15:16:20
306
4164.0000
LSE
15:16:20
55
4164.0000
LSE
15:16:20
70
4164.0000
LSE
15:16:20
409
4164.0000
LSE
15:16:20
158
4164.0000
LSE
15:16:44
321
4164.0000
LSE
15:16:44
50
4164.5000
LSE
15:17:05
50
4164.5000
LSE
15:17:05
41
4164.5000
LSE
15:17:05
520
4164.5000
LSE
15:17:05
150
4164.5000
LSE
15:17:05
60
4164.5000
LSE
15:17:05
69
4164.5000
LSE
15:17:05
220
4164.5000
LSE
15:17:05
113
4164.0000
LSE
15:17:05
190
4164.0000
LSE
15:17:05
230
4164.0000
LSE
15:17:05
511
4164.5000
LSE
15:17:05
190
4164.0000
LSE
15:17:07
377
4163.0000
LSE
15:17:21
283
4162.5000
LSE
15:17:29
99
4162.5000
LSE
15:17:29
50
4162.0000
LSE
15:18:02
69
4162.0000
LSE
15:18:02
220
4162.0000
LSE
15:18:02
150
4162.0000
LSE
15:18:02
215
4162.0000
LSE
15:18:02
50
4162.0000
LSE
15:18:02
419
4162.0000
LSE
15:18:02
435
4161.5000
LSE
15:18:23
222
4161.5000
LSE
15:18:52
50
4161.5000
LSE
15:18:52
71
4161.0000
LSE
15:18:52
391
4162.5000
LSE
15:19:04
50
4162.0000
LSE
15:19:28
150
4162.0000
LSE
15:19:28
170
4162.0000
LSE
15:19:28
70
4162.0000
LSE
15:19:28
50
4162.0000
LSE
15:19:28
50
4162.0000
LSE
15:19:28
287
4162.0000
LSE
15:19:28
396
4162.0000
LSE
15:19:28
374
4162.0000
LSE
15:19:28
200
4161.5000
LSE
15:20:03
200
4161.5000
LSE
15:20:03
593
4161.5000
LSE
15:20:25
457
4161.5000
LSE
15:20:26
50
4161.0000
LSE
15:20:51
150
4161.0000
LSE
15:20:51
69
4161.0000
LSE
15:20:51
50
4161.0000
LSE
15:20:51
50
4161.0000
LSE
15:20:51
115
4161.5000
LSE
15:20:51
69
4161.5000
LSE
15:20:51
160
4161.5000
LSE
15:20:51
200
4161.5000
LSE
15:20:51
50
4161.5000
LSE
15:20:51
376
4161.5000
LSE
15:20:51
170
4161.5000
LSE
15:20:51
39
4162.5000
LSE
15:21:17
50
4164.0000
LSE
15:21:47
287
4164.0000
LSE
15:21:47
431
4163.5000
LSE
15:21:47
1844
4164.0000
LSE
15:21:47
107
4164.0000
LSE
15:22:25
220
4164.0000
LSE
15:22:25
97
4164.0000
LSE
15:22:25
253
4164.0000
LSE
15:22:25
497
4164.0000
LSE
15:22:32
170
4164.0000
LSE
15:22:32
488
4163.5000
LSE
15:22:34
70
4164.0000
LSE
15:22:34
150
4164.0000
LSE
15:22:34
180
4164.0000
LSE
15:22:34
65
4163.0000
LSE
15:22:36
300
4163.0000
LSE
15:22:36
68
4163.0000
LSE
15:22:36
40
4161.5000
LSE
15:22:53
306
4161.5000
LSE
15:22:53
408
4161.5000
LSE
15:22:53
410
4162.5000
LSE
15:22:53
378
4161.0000
LSE
15:23:01
350
4160.5000
LSE
15:23:02
260
4160.5000
LSE
15:23:24
137
4160.5000
LSE
15:23:24
397
4160.0000
LSE
15:24:12
953
4160.5000
LSE
15:24:13
190
4160.5000
LSE
15:24:13
2477
4164.0000
LSE
15:25:23
198
4164.0000
LSE
15:25:23
109
4164.0000
LSE
15:25:23
81
4164.0000
LSE
15:25:23
111
4164.5000
LSE
15:25:27
251
4164.5000
LSE
15:25:27
125
4164.5000
LSE
15:25:46
50
4164.5000
LSE
15:25:46
69
4164.5000
LSE
15:25:46
393
4164.5000
LSE
15:25:46
37
4166.5000
LSE
15:26:02
37
4166.5000
LSE
15:26:03
602
4166.5000
LSE
15:26:03
40
4166.5000
LSE
15:26:10
232
4166.0000
LSE
15:26:12
186
4166.0000
LSE
15:26:12
401
4166.5000
LSE
15:26:12
109
4166.0000
LSE
15:26:23
60
4166.0000
LSE
15:26:23
46
4166.0000
LSE
15:26:23
412
4166.5000
LSE
15:26:26
8
4166.5000
LSE
15:26:26
24
4166.5000
LSE
15:26:40
60
4166.5000
LSE
15:26:45
180
4166.5000
LSE
15:26:45
119
4166.5000
LSE
15:26:45
50
4166.5000
LSE
15:26:45
150
4166.5000
LSE
15:26:45
50
4166.5000
LSE
15:26:45
208
4166.5000
LSE
15:26:45
420
4166.0000
LSE
15:26:45
615
4166.5000
LSE
15:26:45
50
4166.0000
LSE
15:27:36
150
4165.5000
LSE
15:27:36
70
4166.0000
LSE
15:27:36
29
4166.0000
LSE
15:27:36
170
4166.0000
LSE
15:27:36
170
4166.0000
LSE
15:27:36
150
4166.0000
LSE
15:27:36
60
4165.5000
LSE
15:27:36
120
4165.5000
LSE
15:27:36
435
4166.0000
LSE
15:27:36
667
4166.0000
LSE
15:27:36
1
4166.0000
LSE
15:27:36
92
4165.0000
LSE
15:27:39
60
4165.0000
LSE
15:27:39
229
4165.0000
LSE
15:27:39
100
4167.0000
LSE
15:28:35
470
4167.0000
LSE
15:28:35
280
4167.0000
LSE
15:28:35
402
4167.0000
LSE
15:28:35
73
4167.0000
LSE
15:28:48
156
4167.0000
LSE
15:29:01
567
4167.0000
LSE
15:29:01
224
4167.0000
LSE
15:29:01
34
4168.0000
LSE
15:29:08
36
4168.0000
LSE
15:29:09
50
4168.0000
LSE
15:29:14
60
4168.0000
LSE
15:29:14
190
4168.0000
LSE
15:29:14
437
4168.0000
LSE
15:29:14
168
4168.0000
LSE
15:29:14
12
4167.0000
LSE
15:29:15
150
4167.5000
LSE
15:29:15
111
4167.5000
LSE
15:29:15
50
4167.5000
LSE
15:29:15
271
4167.5000
LSE
15:29:15
29
4167.5000
LSE
15:29:15
60
4167.5000
LSE
15:29:15
406
4167.5000
LSE
15:29:15
13
4167.0000
LSE
15:29:20
13
4167.0000
LSE
15:29:20
39
4167.0000
LSE
15:29:20
74
4167.0000
LSE
15:29:20
133
4167.0000
LSE
15:29:20
122
4167.0000
LSE
15:29:23
380
4166.5000
LSE
15:29:39
60
4166.5000
LSE
15:29:40
240
4166.5000
LSE
15:29:40
391
4167.0000
LSE
15:29:59
60
4167.0000
LSE
15:30:01
106
4167.0000
LSE
15:30:01
150
4167.0000
LSE
15:30:06
60
4167.0000
LSE
15:30:06
50
4167.0000
LSE
15:30:06
70
4167.0000
LSE
15:30:06
150
4168.5000
LSE
15:31:14
69
4168.5000
LSE
15:31:14
306
4168.5000
LSE
15:31:14
2012
4168.5000
LSE
15:31:14
158
4167.5000
LSE
15:31:18
1
4167.5000
LSE
15:31:18
50
4168.5000
LSE
15:31:53
60
4168.5000
LSE
15:31:53
69
4168.5000
LSE
15:31:53
69
4168.5000
LSE
15:32:00
868
4168.5000
LSE
15:32:00
50
4168.5000
LSE
15:32:09
60
4168.5000
LSE
15:32:09
225
4168.5000
LSE
15:32:09
133
4168.0000
LSE
15:32:13
50
4168.0000
LSE
15:32:13
50
4168.0000
LSE
15:32:13
150
4168.0000
LSE
15:32:13
50
4168.0000
LSE
15:32:13
69
4168.0000
LSE
15:32:13
406
4168.0000
LSE
15:32:13
401
4167.0000
LSE
15:32:18
100
4167.0000
LSE
15:33:55
20
4167.5000
LSE
15:33:55
218
4167.0000
LSE
15:33:55
190
4167.0000
LSE
15:33:55
218
4167.5000
LSE
15:33:55
50
4167.5000
LSE
15:33:55
70
4167.5000
LSE
15:33:55
50
4167.5000
LSE
15:33:55
50
4167.5000
LSE
15:33:55
438
4168.0000
LSE
15:33:55
99
4168.0000
LSE
15:33:55
1910
4168.0000
LSE
15:33:55
435
4167.0000
LSE
15:34:10
8
4167.0000
LSE
15:34:49
655
4167.0000
LSE
15:34:49
50
4167.0000
LSE
15:34:49
60
4167.0000
LSE
15:34:49
69
4167.0000
LSE
15:34:49
150
4167.0000
LSE
15:34:49
190
4167.5000
LSE
15:35:10
43
4167.5000
LSE
15:35:10
190
4167.5000
LSE
15:35:10
546
4167.5000
LSE
15:35:10
29
4167.5000
LSE
15:35:10
356
4167.5000
LSE
15:35:10
306
4166.5000
LSE
15:35:11
11
4167.0000
LSE
15:35:11
50
4167.0000
LSE
15:35:11
435
4166.5000
LSE
15:35:11
356
4167.0000
LSE
15:35:11
1209
4167.0000
LSE
15:36:55
491
4167.0000
LSE
15:36:55
249
4168.0000
LSE
15:37:06
173
4168.0000
LSE
15:37:06
73
4168.0000
LSE
15:37:06
187
4168.0000
LSE
15:37:06
60
4168.0000
LSE
15:37:11
184
4168.0000
LSE
15:37:11
218
4168.0000
LSE
15:37:11
345
4168.0000
LSE
15:37:12
192
4168.0000
LSE
15:37:46
233
4168.0000
LSE
15:37:46
364
4168.5000
LSE
15:38:08
59
4168.5000
LSE
15:38:08
409
4168.5000
LSE
15:38:08
153
4168.5000
LSE
15:38:08
150
4168.5000
LSE
15:38:19
200
4168.5000
LSE
15:38:19
751
4168.5000
LSE
15:38:19
58
4168.0000
LSE
15:38:32
113
4168.5000
LSE
15:39:02
150
4168.5000
LSE
15:39:02
419
4168.5000
LSE
15:39:02
82
4168.5000
LSE
15:39:02
622
4168.5000
LSE
15:39:02
10
4168.5000
LSE
15:39:03
424
4168.5000
LSE
15:39:03
434
4168.0000
LSE
15:39:04
150
4169.0000
LSE
15:39:35
177
4169.0000
LSE
15:39:35
7
4169.0000
LSE
15:39:35
155
4169.0000
LSE
15:39:35
126
4169.0000
LSE
15:39:35
122
4168.5000
LSE
15:39:48
233
4168.5000
LSE
15:39:48
150
4168.5000
LSE
15:39:58
224
4168.5000
LSE
15:39:58
171
4168.5000
LSE
15:39:58
92
4168.5000
LSE
15:39:58
140
4168.5000
LSE
15:39:58
433
4168.0000
LSE
15:39:59
184
4168.5000
LSE
15:39:59
150
4168.5000
LSE
15:39:59
11
4168.0000
LSE
15:40:12
406
4168.0000
LSE
15:40:12
306
4168.5000
LSE
15:40:47
569
4168.5000
LSE
15:40:47
370
4169.0000
LSE
15:40:51
148
4168.5000
LSE
15:40:59
209
4168.5000
LSE
15:41:09
111
4168.5000
LSE
15:41:14
50
4168.5000
LSE
15:41:14
150
4168.5000
LSE
15:41:14
50
4168.5000
LSE
15:41:14
69
4168.5000
LSE
15:41:14
397
4168.5000
LSE
15:41:14
469
4168.5000
LSE
15:41:14
192
4168.0000
LSE
15:41:20
173
4168.0000
LSE
15:41:20
28
4167.5000
LSE
15:41:37
113
4167.5000
LSE
15:41:37
242
4167.5000
LSE
15:41:37
49
4168.5000
LSE
15:42:05
987
4169.0000
LSE
15:43:00
287
4169.0000
LSE
15:43:00
180
4169.0000
LSE
15:43:00
150
4169.0000
LSE
15:43:00
196
4169.0000
LSE
15:43:00
1475
4169.0000
LSE
15:43:00
235
4168.5000
LSE
15:43:03
182
4168.5000
LSE
15:43:03
150
4168.5000
LSE
15:43:04
200
4168.5000
LSE
15:43:04
52
4168.5000
LSE
15:43:10
150
4168.5000
LSE
15:43:10
106
4168.5000
LSE
15:43:10
466
4168.5000
LSE
15:43:27
190
4168.5000
LSE
15:43:27
50
4168.5000
LSE
15:43:27
191
4168.5000
LSE
15:43:27
366
4168.5000
LSE
15:43:27
190
4169.0000
LSE
15:43:48
60
4169.0000
LSE
15:43:48
50
4169.0000
LSE
15:43:48
359
4169.0000
LSE
15:43:48
252
4169.0000
LSE
15:43:48
50
4169.0000
LSE
15:43:48
150
4168.5000
LSE
15:44:39
150
4168.5000
LSE
15:44:39
50
4168.5000
LSE
15:44:39
390
4168.5000
LSE
15:44:39
60
4168.5000
LSE
15:44:39
150
4168.5000
LSE
15:44:39
213
4168.5000
LSE
15:44:39
50
4168.5000
LSE
15:44:39
230
4168.5000
LSE
15:44:39
50
4168.5000
LSE
15:44:39
28
4168.5000
LSE
15:44:39
318
4168.5000
LSE
15:44:39
84
4168.5000
LSE
15:44:39
169
4168.5000
LSE
15:44:43
15
4168.0000
LSE
15:44:57
410
4168.0000
LSE
15:44:57
104
4168.0000
LSE
15:45:10
100
4168.0000
LSE
15:45:10
69
4168.0000
LSE
15:45:10
50
4168.0000
LSE
15:45:10
30
4168.0000
LSE
15:45:10
150
4168.0000
LSE
15:45:10
210
4168.0000
LSE
15:45:13
190
4168.0000
LSE
15:45:41
218
4168.0000
LSE
15:45:41
218
4168.0000
LSE
15:45:41
150
4168.5000
LSE
15:45:48
50
4168.5000
LSE
15:45:48
50
4168.5000
LSE
15:45:48
70
4168.5000
LSE
15:45:48
50
4168.5000
LSE
15:45:48
150
4168.5000
LSE
15:45:48
306
4168.5000
LSE
15:45:48
107
4168.0000
LSE
15:45:50
50
4168.0000
LSE
15:45:50
70
4168.0000
LSE
15:45:50
150
4168.0000
LSE
15:45:50
306
4168.0000
LSE
15:45:50
70
4168.0000
LSE
15:47:00
150
4168.0000
LSE
15:47:00
560
4168.0000
LSE
15:47:00
144
4168.0000
LSE
15:47:06
180
4168.0000
LSE
15:47:10
180
4168.0000
LSE
15:47:10
150
4168.0000
LSE
15:47:10
736
4168.0000
LSE
15:47:10
500
4168.0000
LSE
15:47:10
384
4167.5000
LSE
15:47:15
210
4168.0000
LSE
15:47:15
428
4167.5000
LSE
15:47:34
69
4167.5000
LSE
15:47:55
50
4167.5000
LSE
15:47:55
50
4167.5000
LSE
15:47:55
150
4167.5000
LSE
15:47:55
1
4167.5000
LSE
15:47:55
421
4167.5000
LSE
15:47:55
77
4167.0000
LSE
15:48:05
224
4167.0000
LSE
15:48:05
283
4167.0000
LSE
15:48:32
100
4167.0000
LSE
15:48:32
23
4167.5000
LSE
15:48:32
50
4167.5000
LSE
15:48:32
50
4167.5000
LSE
15:48:32
150
4167.5000
LSE
15:48:32
220
4167.5000
LSE
15:48:32
306
4167.5000
LSE
15:48:32
785
4167.5000
LSE
15:48:32
416
4166.0000
LSE
15:48:53
150
4166.0000
LSE
15:49:28
180
4166.0000
LSE
15:49:28
69
4166.0000
LSE
15:49:28
306
4166.0000
LSE
15:49:28
636
4166.0000
LSE
15:49:28
153
4165.5000
LSE
15:49:35
303
4165.5000
LSE
15:49:45
189
4164.5000
LSE
15:50:02
50
4167.5000
LSE
15:50:57
50
4167.5000
LSE
15:50:57
150
4167.5000
LSE
15:50:57
220
4167.5000
LSE
15:50:57
2155
4167.5000
LSE
15:50:57
478
4167.5000
LSE
15:50:57
150
4167.0000
LSE
15:50:58
306
4167.0000
LSE
15:50:58
116
4166.5000
LSE
15:51:25
417
4166.5000
LSE
15:51:25
74
4169.0000
LSE
15:52:02
558
4169.0000
LSE
15:52:02
20
4169.0000
LSE
15:52:02
112
4169.0000
LSE
15:52:09
220
4169.0000
LSE
15:52:09
220
4169.0000
LSE
15:52:09
50
4169.0000
LSE
15:52:09
150
4169.0000
LSE
15:52:09
105
4169.0000
LSE
15:52:09
1181
4169.0000
LSE
15:52:09
434
4169.0000
LSE
15:52:09
33
4170.0000
LSE
15:53:16
100
4170.0000
LSE
15:53:34
42
4170.0000
LSE
15:53:34
57
4170.0000
LSE
15:53:34
150
4170.0000
LSE
15:53:34
696
4170.0000
LSE
15:53:34
150
4170.0000
LSE
15:53:45
210
4170.0000
LSE
15:53:45
73
4170.0000
LSE
15:53:45
485
4170.0000
LSE
15:53:45
402
4170.0000
LSE
15:53:45
34
4170.0000
LSE
15:53:45
220
4170.0000
LSE
15:53:57
306
4170.0000
LSE
15:54:08
150
4170.0000
LSE
15:54:08
180
4170.0000
LSE
15:54:08
150
4170.0000
LSE
15:54:08
69
4170.0000
LSE
15:54:08
6
4170.0000
LSE
15:54:08
216
4169.5000
LSE
15:54:54
435
4169.5000
LSE
15:54:54
150
4170.0000
LSE
15:55:03
439
4170.0000
LSE
15:55:03
1
4170.0000
LSE
15:55:03
373
4170.0000
LSE
15:55:03
329
4170.0000
LSE
15:55:03
425
4170.0000
LSE
15:55:03
52
4170.0000
LSE
15:55:03
22
4169.5000
LSE
15:55:09
150
4169.5000
LSE
15:55:09
230
4169.5000
LSE
15:55:09
314
4169.5000
LSE
15:55:09
73
4169.5000
LSE
15:55:09
108
4168.5000
LSE
15:55:30
210
4169.5000
LSE
15:56:11
416
4169.5000
LSE
15:56:11
175
4169.5000
LSE
15:56:11
227
4169.5000
LSE
15:56:11
978
4169.5000
LSE
15:56:11
570
4170.5000
LSE
15:57:03
287
4170.5000
LSE
15:57:03
150
4170.5000
LSE
15:57:03
108
4170.5000
LSE
15:57:03
175
4170.5000
LSE
15:57:03
402
4170.5000
LSE
15:57:03
705
4170.5000
LSE
15:57:03
364
4170.0000
LSE
15:57:36
140
4170.0000
LSE
15:57:36
150
4170.0000
LSE
15:57:36
112
4170.0000
LSE
15:57:36
50
4170.0000
LSE
15:57:36
150
4170.0000
LSE
15:57:36
3
4170.0000
LSE
15:57:36
111
4170.0000
LSE
15:57:36
22
4169.5000
LSE
15:57:36
150
4170.0000
LSE
15:57:36
69
4170.0000
LSE
15:57:36
50
4170.0000
LSE
15:57:36
50
4170.0000
LSE
15:57:36
50
4170.0000
LSE
15:57:36
100
4170.0000
LSE
15:57:36
287
4170.0000
LSE
15:57:36
370
4169.5000
LSE
15:57:36
479
4169.5000
LSE
15:57:57
106
4169.5000
LSE
15:57:57
423
4169.5000
LSE
15:57:57
844
4170.0000
LSE
15:58:15
150
4169.5000
LSE
15:58:25
22
4169.5000
LSE
15:58:25
150
4169.5000
LSE
15:58:25
248
4168.5000
LSE
15:58:40
45
4168.5000
LSE
15:58:40
28
4168.5000
LSE
15:58:40
287
4169.0000
LSE
15:58:40
150
4169.0000
LSE
15:58:40
50
4169.0000
LSE
15:58:40
39
4169.0000
LSE
15:58:40
1512
4169.5000
LSE
15:59:58
168
4169.5000
LSE
15:59:58
7
4169.5000
LSE
15:59:58
620
4169.5000
LSE
15:59:58
20
4158.5000
LSE
16:06:08
138
4158.5000
LSE
16:06:08
4
4158.5000
LSE
16:06:47
50
4158.5000
LSE
16:06:47
150
4158.5000
LSE
16:06:47
50
4158.5000
LSE
16:06:47
180
4158.5000
LSE
16:06:47
293
4158.5000
LSE
16:06:47
32
4157.0000
LSE
16:08:11
50
4157.0000
LSE
16:08:11
181
4157.0000
LSE
16:08:11
111
4157.0000
LSE
16:08:59
116
4157.0000
LSE
16:08:59
276
4157.0000
LSE
16:08:59
1
4157.0000
LSE
16:08:59
150
4157.5000
LSE
16:08:59
249
4157.5000
LSE
16:08:59
244
4157.5000
LSE
16:08:59
150
4157.5000
LSE
16:08:59
70
4157.5000
LSE
16:08:59
150
4157.5000
LSE
16:08:59
210
4157.5000
LSE
16:08:59
258
4155.5000
LSE
16:09:27
63
4155.5000
LSE
16:09:27
29
4155.5000
LSE
16:09:27
42
4156.5000
LSE
16:09:34
176
4156.5000
LSE
16:09:34
465
4156.5000
LSE
16:09:48
340
4156.0000
LSE
16:10:01
44
4156.0000
LSE
16:10:01
35
4155.5000
LSE
16:10:03
345
4155.5000
LSE
16:10:03
410
4155.5000
LSE
16:11:03
1
4155.5000
LSE
16:11:03
113
4155.5000
LSE
16:11:25
112
4155.5000
LSE
16:11:25
150
4155.5000
LSE
16:11:25
114
4155.5000
LSE
16:11:25
40
4155.5000
LSE
16:11:25
144
4156.0000
LSE
16:11:45
184
4156.0000
LSE
16:12:01
202
4156.0000
LSE
16:12:01
36
4156.0000
LSE
16:12:01
50
4157.5000
LSE
16:12:55
110
4157.5000
LSE
16:12:55
150
4157.5000
LSE
16:13:11
263
4157.5000
LSE
16:13:11
162
4157.5000
LSE
16:13:11
166
4157.0000
LSE
16:13:12
191
4157.0000
LSE
16:13:12
70
4157.5000
LSE
16:13:12
60
4157.5000
LSE
16:13:12
150
4157.5000
LSE
16:13:12
70
4157.5000
LSE
16:13:12
380
4157.5000
LSE
16:13:12
40
4156.0000
LSE
16:13:45
104
4156.0000
LSE
16:13:45
18
4156.0000
LSE
16:13:45
86
4156.0000
LSE
16:13:45
339
4156.0000
LSE
16:13:45
50
4157.5000
LSE
16:14:41
50
4157.5000
LSE
16:14:41
105
4157.5000
LSE
16:14:41
50
4157.5000
LSE
16:14:41
69
4157.5000
LSE
16:14:41
150
4157.5000
LSE
16:14:41
307
4157.5000
LSE
16:14:41
541
4157.5000
LSE
16:14:41
587
4157.5000
LSE
16:15:00
150
4157.5000
LSE
16:15:03
150
4157.5000
LSE
16:15:03
110
4157.5000
LSE
16:15:03
294
4157.5000
LSE
16:15:05
39
4156.5000
LSE
16:21:35
40
4158.5000
LSE
16:22:26
46
4158.5000
LSE
16:22:30
40
4158.5000
LSE
16:22:30
1
4156.5000
LSE
16:23:45
1
4156.0000
LSE
16:24:23
2
4156.5000
LSE
16:24:47
150
4146.0000
Turquoise
12:36:52
95
4146.0000
Turquoise
12:36:52
160
4146.0000
Turquoise
12:36:53
28
4146.0000
Turquoise
12:36:53
28
4146.0000
Turquoise
12:36:53
38
4148.0000
Turquoise
12:42:42
1
4148.0000
Turquoise
12:42:44
362
4148.0000
Turquoise
12:42:44
375
4149.0000
Turquoise
12:46:06
1
4149.0000
Turquoise
12:46:07
391
4149.0000
Turquoise
12:50:08
405
4148.0000
Turquoise
12:54:29
14
4148.0000
Turquoise
12:54:29
258
4147.5000
Turquoise
12:57:57
78
4147.5000
Turquoise
12:57:57
105
4147.5000
Turquoise
12:57:57
354
4146.0000
Turquoise
13:07:25
27
4146.0000
Turquoise
13:07:25
439
4146.0000
Turquoise
13:10:01
247
4148.0000
Turquoise
13:11:41
144
4148.0000
Turquoise
13:11:41
138
4145.5000
Turquoise
13:16:49
287
4145.5000
Turquoise
13:16:49
273
4143.5000
Turquoise
13:20:00
100
4143.5000
Turquoise
13:20:00
414
4145.0000
Turquoise
13:29:02
444
4145.0000
Turquoise
13:30:49
427
4147.0000
Turquoise
13:33:48
329
4149.0000
Turquoise
13:37:50
124
4149.0000
Turquoise
13:37:50
443
4152.5000
Turquoise
13:39:14
414
4153.0000
Turquoise
13:42:03
200
4154.5000
Turquoise
13:46:45
1
4155.0000
Turquoise
13:46:45
376
4155.0000
Turquoise
13:46:45
402
4154.0000
Turquoise
13:50:06
2
4158.0000
Turquoise
13:56:18
167
4157.5000
Turquoise
13:56:41
90
4157.5000
Turquoise
13:56:41
91
4157.5000
Turquoise
13:56:41
95
4157.5000
Turquoise
13:56:41
1
4157.5000
Turquoise
13:56:41
590
4157.5000
Turquoise
13:56:41
410
4156.0000
Turquoise
13:57:30
411
4155.5000
Turquoise
13:59:45
443
4156.5000
Turquoise
14:01:40
418
4157.5000
Turquoise
14:05:04
413
4160.0000
Turquoise
14:08:01
437
4159.5000
Turquoise
14:08:34
237
4158.5000
Turquoise
14:09:45
186
4158.5000
Turquoise
14:09:45
155
4156.0000
Turquoise
14:12:20
186
4156.0000
Turquoise
14:12:20
59
4156.0000
Turquoise
14:12:22
101
4155.5000
Turquoise
14:15:40
250
4155.5000
Turquoise
14:15:40
103
4155.5000
Turquoise
14:15:40
450
4154.0000
Turquoise
14:18:19
391
4153.0000
Turquoise
14:20:04
443
4153.0000
Turquoise
14:22:23
313
4150.5000
Turquoise
14:25:03
73
4150.5000
Turquoise
14:25:38
9
4150.5000
Turquoise
14:25:38
300
4150.0000
Turquoise
14:26:06
117
4150.0000
Turquoise
14:26:06
450
4150.5000
Turquoise
14:27:59
250
4147.5000
Turquoise
14:30:29
5
4147.5000
Turquoise
14:30:29
137
4147.5000
Turquoise
14:30:33
239
4147.0000
Turquoise
14:30:39
115
4147.0000
Turquoise
14:30:40
35
4147.0000
Turquoise
14:30:40
437
4150.0000
Turquoise
14:32:19
197
4149.0000
Turquoise
14:32:24
214
4149.0000
Turquoise
14:32:24
92
4147.0000
Turquoise
14:32:38
86
4147.0000
Turquoise
14:32:39
73
4147.0000
Turquoise
14:32:39
121
4147.0000
Turquoise
14:32:40
433
4148.5000
Turquoise
14:33:27
124
4150.5000
Turquoise
14:34:45
204
4150.5000
Turquoise
14:34:45
33
4150.5000
Turquoise
14:34:45
67
4150.5000
Turquoise
14:34:45
409
4150.0000
Turquoise
14:34:58
1
4150.0000
Turquoise
14:36:21
374
4150.0000
Turquoise
14:36:21
420
4151.5000
Turquoise
14:38:27
188
4153.5000
Turquoise
14:40:03
270
4153.5000
Turquoise
14:40:03
200
4152.5000
Turquoise
14:40:25
40
4152.5000
Turquoise
14:40:25
151
4152.5000
Turquoise
14:40:26
409
4150.0000
Turquoise
14:40:40
391
4151.0000
Turquoise
14:43:21
391
4151.0000
Turquoise
14:44:08
456
4150.5000
Turquoise
14:44:26
452
4151.5000
Turquoise
14:46:40
418
4152.0000
Turquoise
14:48:24
425
4152.0000
Turquoise
14:49:02
10
4156.5000
Turquoise
14:52:00
198
4156.5000
Turquoise
14:52:00
440
4156.5000
Turquoise
14:52:00
25
4156.5000
Turquoise
14:52:01
78
4156.5000
Turquoise
14:52:01
124
4156.5000
Turquoise
14:52:01
54
4155.5000
Turquoise
14:53:25
328
4155.5000
Turquoise
14:53:40
426
4154.0000
Turquoise
14:54:00
455
4157.5000
Turquoise
14:59:12
107
4158.0000
Turquoise
15:00:37
26
4158.0000
Turquoise
15:00:37
240
4158.0000
Turquoise
15:00:37
3
4158.0000
Turquoise
15:00:37
417
4159.0000
Turquoise
15:01:07
425
4158.0000
Turquoise
15:01:09
374
4157.5000
Turquoise
15:01:11
443
4157.5000
Turquoise
15:02:36
414
4159.5000
Turquoise
15:03:55
439
4159.5000
Turquoise
15:06:05
384
4159.5000
Turquoise
15:06:57
407
4160.0000
Turquoise
15:09:07
443
4161.5000
Turquoise
15:10:26
418
4161.0000
Turquoise
15:10:43
2
4161.0000
Turquoise
15:10:44
438
4163.0000
Turquoise
15:13:48
413
4163.0000
Turquoise
15:14:11
2
4162.0000
Turquoise
15:14:29
453
4162.0000
Turquoise
15:14:29
430
4164.0000
Turquoise
15:16:44
12
4164.0000
Turquoise
15:17:05
63
4164.0000
Turquoise
15:17:10
314
4164.0000
Turquoise
15:17:10
1
4162.0000
Turquoise
15:19:28
397
4162.0000
Turquoise
15:19:28
146
4161.0000
Turquoise
15:20:51
149
4161.0000
Turquoise
15:20:51
100
4161.0000
Turquoise
15:20:51
393
4161.0000
Turquoise
15:20:51
150
4163.0000
Turquoise
15:22:36
70
4163.0000
Turquoise
15:22:36
185
4163.0000
Turquoise
15:22:46
24
4163.0000
Turquoise
15:22:46
517
4166.0000
Turquoise
15:26:12
164
4166.0000
Turquoise
15:27:01
3
4166.0000
Turquoise
15:27:01
388
4166.0000
Turquoise
15:27:01
1
4166.0000
Turquoise
15:27:03
165
4166.0000
Turquoise
15:27:05
95
4166.0000
Turquoise
15:27:05
100
4166.5000
Turquoise
15:29:30
232
4166.5000
Turquoise
15:29:39
61
4166.5000
Turquoise
15:29:39
461
4168.0000
Turquoise
15:32:13
462
4167.0000
Turquoise
15:32:18
437
4167.5000
Turquoise
15:33:55
409
4167.0000
Turquoise
15:35:11
50
4168.5000
Turquoise
15:38:08
96
4168.5000
Turquoise
15:38:08
100
4168.5000
Turquoise
15:38:08
90
4168.5000
Turquoise
15:38:08
31
4168.5000
Turquoise
15:39:02
167
4168.5000
Turquoise
15:39:02
129
4168.5000
Turquoise
15:39:02
35
4168.5000
Turquoise
15:39:02
23
4168.5000
Turquoise
15:39:03
415
4168.5000
Turquoise
15:39:03
42
4168.5000
Turquoise
15:39:03
200
4168.0000
Turquoise
15:40:12
140
4168.0000
Turquoise
15:41:22
15
4168.0000
Turquoise
15:41:25
14
4168.0000
Turquoise
15:41:25
15
4168.0000
Turquoise
15:41:25
384
4167.5000
Turquoise
15:41:37
372
4169.0000
Turquoise
15:43:48
3
4169.0000
Turquoise
15:44:11
67
4168.5000
Turquoise
15:44:20
371
4168.5000
Turquoise
15:44:39
3
4168.0000
Turquoise
15:47:00
444
4168.0000
Turquoise
15:47:00
14
4165.5000
Turquoise
15:48:32
380
4167.0000
Turquoise
15:48:32
415
4165.5000
Turquoise
15:49:45
10
4165.5000
Turquoise
15:49:45
8
4167.5000
Turquoise
15:50:57
363
4167.5000
Turquoise
15:50:57
460
4170.0000
Turquoise
15:53:34
6
4170.0000
Turquoise
15:53:34
51
4169.5000
Turquoise
15:54:04
443
4170.0000
Turquoise
15:54:16
419
4169.5000
Turquoise
15:55:09
411
4170.5000
Turquoise
15:57:03
132
4169.5000
Turquoise
15:57:36
5
4169.5000
Turquoise
15:57:36
250
4169.5000
Turquoise
15:57:36
126
4170.0000
Turquoise
15:58:15
12
4170.0000
Turquoise
15:58:15
552
4170.0000
Turquoise
15:58:19
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.ENDPOSZZGMRVFMGMZM
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