REG - Unilever PLC - Transaction in Own Shares
16 September 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:
16 September 2021
Number of ordinary shares purchased:
715,000
Highest price paid per share:
GBp 3,971.0000
Lowest price paid per share:
GBp 3,933.0000
Volume weighted average price paid per share:
GBp 3,951.2644
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 20 August 2021, as announced on that date.
Following the purchase of these shares, Unilever holds 41,177,979 of its ordinary shares in treasury and has 2,588,065,793 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
3,951.2059
450,000
BATS
3,951.3817
150,000
Chi-X
3,951.3630
90,000
Turquoise
3,951.2606
25,000
Media Enquires:
Please contact the Unilever Press Office at: Press-Office.London@Unilever.com
Transaction details
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below:
Quantity
Price
LastMkt
ExecutionTime
475
3,953.50
BATE
08:08:54
436
3,954.00
BATE
08:09:06
297
3,953.00
BATE
08:09:50
71
3,953.00
BATE
08:09:50
58
3,953.00
BATE
08:09:50
160
3,953.00
BATE
08:09:50
152
3,952.00
BATE
08:10:12
286
3,952.00
BATE
08:10:12
477
3,951.00
BATE
08:10:14
26
3,951.00
BATE
08:10:14
231
3,953.00
BATE
08:11:53
315
3,953.00
BATE
08:11:53
376
3,954.00
BATE
08:11:53
40
3,952.00
BATE
08:11:58
300
3,952.00
BATE
08:11:58
375
3,952.00
BATE
08:11:58
22
3,959.00
BATE
08:13:46
358
3,959.00
BATE
08:13:46
405
3,959.00
BATE
08:14:11
381
3,956.00
BATE
08:14:19
453
3,957.00
BATE
08:15:38
377
3,957.50
BATE
08:15:38
453
3,955.50
BATE
08:17:13
107
3,956.00
BATE
08:17:13
296
3,956.00
BATE
08:17:13
418
3,949.50
BATE
08:18:13
461
3,948.50
BATE
08:18:46
58
3,947.50
BATE
08:20:13
396
3,947.50
BATE
08:20:13
439
3,953.50
BATE
08:23:19
177
3,952.50
BATE
08:23:20
267
3,952.50
BATE
08:23:20
421
3,952.00
BATE
08:23:49
454
3,953.00
BATE
08:25:04
407
3,953.00
BATE
08:25:04
402
3,953.00
BATE
08:26:57
388
3,952.00
BATE
08:29:18
299
3,951.00
BATE
08:29:29
155
3,951.00
BATE
08:29:29
160
3,949.50
BATE
08:31:11
238
3,949.50
BATE
08:31:11
40
3,949.50
BATE
08:31:11
439
3,949.00
BATE
08:31:59
151
3,946.50
BATE
08:33:25
108
3,946.50
BATE
08:33:25
140
3,946.50
BATE
08:33:25
160
3,946.00
BATE
08:35:36
133
3,946.00
BATE
08:35:36
97
3,946.00
BATE
08:35:36
282
3,948.00
BATE
08:37:23
108
3948.0000
BATE
08:37:23
107
3948.0000
BATE
08:37:23
303
3948.0000
BATE
08:37:23
42
3948.5000
BATE
08:39:14
70
3948.5000
BATE
08:39:14
172
3947.5000
BATE
08:40:00
180
3947.5000
BATE
08:40:00
32
3947.5000
BATE
08:40:00
386
3947.5000
BATE
08:40:00
381
3949.5000
BATE
08:41:18
165
3948.0000
BATE
08:43:29
254
3948.0000
BATE
08:43:29
454
3948.0000
BATE
08:45:00
453
3944.0000
BATE
08:46:30
228
3948.0000
BATE
08:48:39
158
3948.0000
BATE
08:48:39
430
3948.0000
BATE
08:48:39
191
3947.5000
BATE
08:51:16
147
3947.5000
BATE
08:51:16
38
3947.5000
BATE
08:51:16
420
3949.0000
BATE
08:52:31
390
3947.5000
BATE
08:53:50
42
3947.5000
BATE
08:53:50
16
3949.5000
BATE
08:57:46
495
3950.0000
BATE
08:58:22
426
3949.5000
BATE
08:59:02
210
3950.0000
BATE
09:00:23
100
3950.0000
BATE
09:00:23
96
3950.0000
BATE
09:00:23
396
3950.0000
BATE
09:00:23
151
3948.5000
BATE
09:01:41
10
3948.5000
BATE
09:01:41
248
3948.5000
BATE
09:01:41
443
3948.5000
BATE
09:03:50
456
3948.0000
BATE
09:04:53
377
3941.5000
BATE
09:07:16
417
3941.0000
BATE
09:08:36
390
3941.5000
BATE
09:10:00
446
3940.0000
BATE
09:11:25
292
3938.0000
BATE
09:13:11
107
3938.0000
BATE
09:13:11
152
3934.0000
BATE
09:13:46
29
3934.0000
BATE
09:13:46
195
3934.0000
BATE
09:13:46
308
3935.5000
BATE
09:15:54
76
3935.5000
BATE
09:15:54
22
3936.5000
BATE
09:17:39
349
3936.5000
BATE
09:17:39
131
3937.0000
BATE
09:18:58
14
3937.0000
BATE
09:18:58
281
3937.0000
BATE
09:18:58
23
3939.0000
BATE
09:23:06
37
3939.0000
BATE
09:23:06
23
3939.0000
BATE
09:23:06
11
3939.0000
BATE
09:23:06
66
3939.0000
BATE
09:23:06
20
3939.0000
BATE
09:23:06
262
3939.0000
BATE
09:23:06
171
3938.0000
BATE
09:23:08
30
3938.0000
BATE
09:23:08
218
3938.0000
BATE
09:23:08
406
3944.0000
BATE
09:28:12
139
3944.0000
BATE
09:28:12
50
3944.0000
BATE
09:28:12
195
3944.0000
BATE
09:28:12
131
3945.5000
BATE
09:29:31
117
3945.5000
BATE
09:29:31
375
3945.5000
BATE
09:30:49
151
3945.5000
BATE
09:30:49
377
3944.5000
BATE
09:31:09
211
3950.5000
BATE
09:36:38
100
3950.5000
BATE
09:36:38
128
3950.5000
BATE
09:36:38
19
3950.0000
BATE
09:36:38
171
3950.0000
BATE
09:36:38
180
3950.0000
BATE
09:37:11
414
3949.5000
BATE
09:38:34
408
3949.5000
BATE
09:38:34
415
3950.0000
BATE
09:40:24
46
3950.0000
BATE
09:40:24
437
3949.5000
BATE
09:44:06
595
3950.0000
BATE
09:44:06
394
3948.5000
BATE
09:44:12
33
3947.0000
BATE
09:46:11
380
3947.0000
BATE
09:46:11
391
3943.5000
BATE
09:47:17
193
3944.0000
BATE
09:50:26
222
3944.0000
BATE
09:50:26
425
3944.0000
BATE
09:50:26
457
3942.0000
BATE
09:54:25
237
3942.0000
BATE
09:54:25
145
3942.0000
BATE
09:54:25
443
3941.5000
BATE
09:56:58
176
3940.0000
BATE
09:59:15
72
3940.0000
BATE
09:59:15
202
3940.0000
BATE
09:59:18
389
3941.0000
BATE
10:02:41
90
3941.0000
BATE
10:04:15
298
3941.0000
BATE
10:04:15
9
3941.0000
BATE
10:04:15
414
3941.0000
BATE
10:04:15
21
3941.0000
BATE
10:04:15
440
3947.0000
BATE
10:09:29
424
3949.5000
BATE
10:10:00
437
3950.0000
BATE
10:11:05
27
3949.5000
BATE
10:15:25
400
3949.5000
BATE
10:15:25
259
3949.0000
BATE
10:15:44
63
3950.0000
BATE
10:17:28
33
3950.0000
BATE
10:17:28
226
3950.0000
BATE
10:17:28
70
3950.0000
BATE
10:17:28
414
3949.0000
BATE
10:18:43
394
3948.5000
BATE
10:20:31
258
3946.5000
BATE
10:21:46
161
3946.5000
BATE
10:21:46
435
3948.0000
BATE
10:24:39
431
3948.5000
BATE
10:26:47
420
3948.0000
BATE
10:28:09
380
3946.5000
BATE
10:30:23
22
3948.0000
BATE
10:32:09
76
3948.0000
BATE
10:32:09
183
3948.0000
BATE
10:32:12
13
3948.0000
BATE
10:32:12
100
3948.0000
BATE
10:32:55
116
3948.0000
BATE
10:32:55
182
3949.0000
BATE
10:36:07
274
3949.0000
BATE
10:36:07
381
3949.0000
BATE
10:36:32
68
3951.5000
BATE
10:40:58
434
3951.5000
BATE
10:41:40
189
3951.5000
BATE
10:41:40
60
3951.5000
BATE
10:41:40
100
3951.5000
BATE
10:41:40
98
3951.5000
BATE
10:41:40
325
3951.5000
BATE
10:41:40
376
3953.0000
BATE
10:45:33
379
3952.5000
BATE
10:45:57
172
3949.0000
BATE
10:48:49
76
3949.0000
BATE
10:48:49
157
3949.0000
BATE
10:48:49
457
3949.5000
BATE
10:50:06
402
3949.0000
BATE
10:52:00
406
3952.0000
BATE
10:55:59
168
3950.5000
BATE
10:56:02
101
3950.5000
BATE
10:56:02
29
3950.5000
BATE
10:56:02
74
3950.5000
BATE
10:56:02
14
3950.5000
BATE
10:56:02
162
3951.5000
BATE
10:58:46
227
3951.5000
BATE
10:58:46
390
3953.5000
BATE
11:00:53
360
3952.5000
BATE
11:02:15
24
3952.5000
BATE
11:02:15
49
3951.0000
BATE
11:06:02
106
3951.0000
BATE
11:06:02
80
3951.0000
BATE
11:06:02
155
3951.0000
BATE
11:06:02
421
3951.5000
BATE
11:09:02
47
3951.5000
BATE
11:09:02
108
3951.5000
BATE
11:09:02
233
3951.5000
BATE
11:09:02
382
3952.0000
BATE
11:10:07
374
3951.0000
BATE
11:11:59
374
3948.5000
BATE
11:13:34
393
3948.5000
BATE
11:15:27
8
3949.0000
BATE
11:17:40
401
3949.0000
BATE
11:17:40
102
3948.5000
BATE
11:20:00
310
3948.5000
BATE
11:20:00
420
3947.5000
BATE
11:22:11
403
3948.5000
BATE
11:25:47
347
3948.0000
BATE
11:27:09
38
3948.0000
BATE
11:27:09
425
3949.0000
BATE
11:29:11
413
3947.5000
BATE
11:32:48
175
3950.5000
BATE
11:36:42
232
3950.5000
BATE
11:36:42
73
3950.5000
BATE
11:36:42
58
3949.5000
BATE
11:37:24
404
3949.5000
BATE
11:37:24
273
3949.0000
BATE
11:39:23
163
3949.0000
BATE
11:39:23
369
3946.5000
BATE
11:42:45
48
3946.5000
BATE
11:43:28
41
3946.5000
BATE
11:43:28
224
3948.0000
BATE
11:46:24
452
3949.0000
BATE
11:48:01
372
3948.5000
BATE
11:50:13
417
3947.5000
BATE
11:50:54
384
3947.5000
BATE
11:51:55
52
3946.5000
BATE
11:54:51
22
3946.5000
BATE
11:54:51
163
3946.5000
BATE
11:55:13
200
3946.5000
BATE
11:55:13
103
3946.0000
BATE
11:55:45
185
3946.5000
BATE
11:56:27
153
3946.5000
BATE
11:56:27
59
3946.5000
BATE
11:56:27
36
3946.5000
BATE
11:56:27
234
3945.0000
BATE
11:58:14
166
3945.0000
BATE
11:58:14
3
3945.0000
BATE
11:58:14
421
3946.0000
BATE
11:59:32
225
3944.5000
BATE
12:01:18
10
3944.5000
BATE
12:01:18
106
3944.5000
BATE
12:01:18
72
3944.5000
BATE
12:01:18
396
3945.0000
BATE
12:04:33
148
3945.0000
BATE
12:06:11
213
3945.0000
BATE
12:07:51
452
3945.0000
BATE
12:08:14
20
3945.0000
BATE
12:08:14
420
3945.0000
BATE
12:09:17
201
3946.5000
BATE
12:11:35
208
3946.5000
BATE
12:11:35
125
3950.0000
BATE
12:15:50
266
3950.0000
BATE
12:16:11
262
3950.5000
BATE
12:17:06
127
3950.5000
BATE
12:17:06
257
3952.0000
BATE
12:18:20
112
3952.0000
BATE
12:18:20
89
3952.0000
BATE
12:18:20
238
3950.5000
BATE
12:21:41
196
3950.5000
BATE
12:21:41
391
3950.5000
BATE
12:23:37
43
3950.5000
BATE
12:23:37
9
3951.0000
BATE
12:26:52
450
3951.0000
BATE
12:26:52
398
3951.5000
BATE
12:27:43
386
3951.0000
BATE
12:29:53
65
3951.0000
BATE
12:29:53
187
3950.5000
BATE
12:31:57
200
3950.5000
BATE
12:31:57
379
3951.5000
BATE
12:35:00
18
3951.5000
BATE
12:36:39
135
3951.5000
BATE
12:36:39
278
3951.5000
BATE
12:36:39
166
3952.5000
BATE
12:40:06
101
3952.5000
BATE
12:40:06
147
3952.5000
BATE
12:40:06
249
3954.0000
BATE
12:44:29
147
3954.0000
BATE
12:44:29
37
3954.0000
BATE
12:44:29
14
3954.0000
BATE
12:44:29
422
3953.5000
BATE
12:45:02
221
3955.0000
BATE
12:48:02
198
3955.0000
BATE
12:48:02
453
3955.0000
BATE
12:48:39
159
3952.5000
BATE
12:51:06
231
3952.5000
BATE
12:51:06
17
3952.5000
BATE
12:51:06
397
3952.0000
BATE
12:53:16
23
3952.0000
BATE
12:53:16
155
3950.0000
BATE
12:57:03
460
3951.0000
BATE
12:57:03
291
3950.0000
BATE
12:57:05
399
3949.0000
BATE
13:00:28
18
3946.5000
BATE
13:01:56
388
3946.5000
BATE
13:02:09
34
3946.0000
BATE
13:05:38
250
3946.0000
BATE
13:05:43
112
3946.0000
BATE
13:05:48
219
3944.5000
BATE
13:07:16
59
3944.5000
BATE
13:07:16
30
3944.5000
BATE
13:07:16
22
3944.5000
BATE
13:07:19
20
3944.5000
BATE
13:07:19
31
3944.5000
BATE
13:07:19
98
3943.5000
BATE
13:09:31
332
3943.5000
BATE
13:09:31
435
3942.5000
BATE
13:11:02
173
3940.0000
BATE
13:13:40
54
3940.0000
BATE
13:13:40
167
3940.0000
BATE
13:13:40
163
3943.0000
BATE
13:16:46
30
3943.0000
BATE
13:16:46
31
3943.0000
BATE
13:16:46
24
3943.0000
BATE
13:16:46
393
3943.5000
BATE
13:17:40
212
3944.0000
BATE
13:19:59
166
3944.0000
BATE
13:19:59
422
3944.0000
BATE
13:20:40
413
3943.0000
BATE
13:26:03
405
3943.5000
BATE
13:26:03
24
3943.5000
BATE
13:26:03
380
3942.0000
BATE
13:28:26
253
3940.5000
BATE
13:29:52
172
3940.5000
BATE
13:29:52
215
3947.0000
BATE
13:32:57
145
3947.0000
BATE
13:32:57
87
3947.0000
BATE
13:32:57
431
3946.0000
BATE
13:33:34
170
3945.5000
BATE
13:35:20
222
3945.5000
BATE
13:35:30
425
3951.0000
BATE
13:39:17
20
3950.5000
BATE
13:39:44
407
3950.5000
BATE
13:39:44
429
3951.0000
BATE
13:41:20
229
3950.0000
BATE
13:43:04
165
3950.0000
BATE
13:43:04
398
3952.5000
BATE
13:45:58
360
3953.0000
BATE
13:47:31
55
3953.0000
BATE
13:47:31
455
3955.5000
BATE
13:50:25
427
3955.5000
BATE
13:51:13
63
3957.5000
BATE
13:53:36
151
3957.5000
BATE
13:53:36
234
3957.5000
BATE
13:53:36
35
3958.0000
BATE
13:55:04
235
3958.0000
BATE
13:55:04
27
3958.0000
BATE
13:55:04
110
3958.0000
BATE
13:55:04
370
3956.5000
BATE
13:55:33
19
3956.5000
BATE
13:55:33
37
3957.0000
BATE
13:57:27
63
3957.0000
BATE
13:57:27
347
3957.0000
BATE
13:57:27
276
3957.0000
BATE
13:59:47
94
3957.0000
BATE
13:59:47
52
3957.0000
BATE
13:59:47
11
3957.5000
BATE
13:59:47
314
3957.5000
BATE
13:59:47
30
3957.5000
BATE
13:59:47
37
3957.5000
BATE
13:59:47
98
3958.0000
BATE
14:02:11
327
3958.0000
BATE
14:02:11
112
3959.5000
BATE
14:04:11
32
3959.5000
BATE
14:04:11
10
3959.5000
BATE
14:04:11
26
3959.5000
BATE
14:04:11
74
3959.5000
BATE
14:04:11
140
3959.5000
BATE
14:04:11
84
3959.5000
BATE
14:04:30
240
3959.5000
BATE
14:04:30
10
3959.5000
BATE
14:04:30
87
3959.5000
BATE
14:04:42
23
3963.5000
BATE
14:06:46
416
3963.5000
BATE
14:06:47
381
3963.5000
BATE
14:08:00
412
3963.5000
BATE
14:09:08
38
3963.5000
BATE
14:09:08
142
3963.0000
BATE
14:11:27
176
3963.0000
BATE
14:11:28
115
3963.0000
BATE
14:11:29
108
3963.5000
BATE
14:12:31
378
3964.0000
BATE
14:13:14
142
3963.5000
BATE
14:15:01
239
3963.5000
BATE
14:15:01
9
3963.5000
BATE
14:15:01
415
3964.0000
BATE
14:17:17
188
3964.5000
BATE
14:18:21
231
3964.5000
BATE
14:18:21
303
3965.5000
BATE
14:19:51
83
3965.5000
BATE
14:19:51
443
3967.0000
BATE
14:22:05
4
3968.0000
BATE
14:23:32
449
3968.0000
BATE
14:23:32
428
3968.0000
BATE
14:25:16
30
3969.0000
BATE
14:27:06
16
3969.0000
BATE
14:27:06
378
3969.0000
BATE
14:27:06
250
3968.5000
BATE
14:27:08
139
3968.5000
BATE
14:27:08
415
3968.5000
BATE
14:29:21
235
3968.0000
BATE
14:29:24
176
3968.0000
BATE
14:29:24
455
3968.0000
BATE
14:30:41
36
3967.0000
BATE
14:30:48
28
3967.0000
BATE
14:30:48
23
3967.0000
BATE
14:30:48
140
3967.0000
BATE
14:30:48
202
3967.0000
BATE
14:30:48
211
3968.0000
BATE
14:31:26
158
3968.0000
BATE
14:31:26
33
3968.0000
BATE
14:31:26
22
3968.0000
BATE
14:31:26
235
3969.0000
BATE
14:32:25
26
3969.0000
BATE
14:32:25
43
3969.0000
BATE
14:32:25
96
3969.0000
BATE
14:32:25
5
3968.0000
BATE
14:32:30
34
3968.0000
BATE
14:32:52
118
3968.0000
BATE
14:32:52
159
3968.0000
BATE
14:32:52
20
3968.0000
BATE
14:32:52
24
3968.0000
BATE
14:32:52
52
3968.0000
BATE
14:32:52
168
3967.5000
BATE
14:33:08
48
3967.5000
BATE
14:33:08
157
3967.5000
BATE
14:33:12
181
3968.0000
BATE
14:34:09
208
3968.0000
BATE
14:34:09
40
3968.0000
BATE
14:34:09
461
3967.5000
BATE
14:34:52
56
3968.0000
BATE
14:35:29
16
3968.5000
BATE
14:36:14
395
3969.0000
BATE
14:37:14
59
3969.0000
BATE
14:37:14
454
3968.5000
BATE
14:37:17
50
3971.0000
BATE
14:38:27
100
3971.0000
BATE
14:38:27
63
3971.0000
BATE
14:38:27
396
3970.5000
BATE
14:38:27
40
3970.5000
BATE
14:38:27
460
3970.5000
BATE
14:38:27
292
3970.0000
BATE
14:38:30
140
3970.0000
BATE
14:38:30
22
3969.5000
BATE
14:39:01
356
3969.5000
BATE
14:39:40
430
3968.0000
BATE
14:39:52
493
3968.5000
BATE
14:42:31
106
3969.0000
BATE
14:42:31
269
3969.0000
BATE
14:42:31
388
3969.0000
BATE
14:43:44
59
3968.0000
BATE
14:44:09
151
3968.0000
BATE
14:44:09
122
3968.0000
BATE
14:44:09
110
3968.0000
BATE
14:44:09
121
3968.0000
BATE
14:44:09
60
3968.0000
BATE
14:44:09
262
3968.0000
BATE
14:44:09
1
3968.0000
BATE
14:44:10
387
3966.5000
BATE
14:45:46
389
3964.0000
BATE
14:46:07
442
3962.0000
BATE
14:47:25
423
3959.5000
BATE
14:48:26
438
3960.0000
BATE
14:49:24
430
3959.5000
BATE
14:50:33
343
3958.5000
BATE
14:50:34
54
3958.5000
BATE
14:50:34
454
3958.0000
BATE
14:52:20
101
3957.5000
BATE
14:53:33
302
3957.5000
BATE
14:53:33
374
3956.5000
BATE
14:54:00
386
3955.0000
BATE
14:55:13
392
3955.5000
BATE
14:55:39
38
3953.0000
BATE
14:56:59
382
3953.0000
BATE
14:56:59
141
3952.0000
BATE
14:57:24
388
3953.0000
BATE
14:58:20
184
3952.5000
BATE
14:59:07
236
3952.5000
BATE
14:59:07
51
3951.5000
BATE
14:59:23
66
3951.5000
BATE
14:59:53
36
3951.5000
BATE
14:59:53
218
3951.5000
BATE
14:59:54
85
3950.5000
BATE
15:00:00
95
3950.5000
BATE
15:00:00
41
3950.5000
BATE
15:00:00
16
3950.5000
BATE
15:00:00
19
3950.5000
BATE
15:00:00
200
3950.5000
BATE
15:00:00
400
3949.5000
BATE
15:02:03
436
3948.0000
BATE
15:02:51
226
3947.0000
BATE
15:03:00
112
3947.0000
BATE
15:03:00
35
3949.0000
BATE
15:04:40
421
3948.5000
BATE
15:04:45
447
3948.5000
BATE
15:04:45
177
3951.5000
BATE
15:07:46
201
3951.5000
BATE
15:07:46
30
3951.5000
BATE
15:07:46
46
3951.5000
BATE
15:07:46
23
3953.0000
BATE
15:08:38
226
3953.0000
BATE
15:08:38
174
3953.0000
BATE
15:08:38
119
3954.0000
BATE
15:09:23
27
3954.0000
BATE
15:09:23
249
3954.0000
BATE
15:09:23
127
3953.5000
BATE
15:09:40
188
3953.5000
BATE
15:09:40
60
3953.5000
BATE
15:09:40
429
3952.0000
BATE
15:09:50
150
3950.5000
BATE
15:10:45
300
3950.5000
BATE
15:10:45
371
3951.0000
BATE
15:12:35
20
3950.0000
BATE
15:12:53
228
3950.0000
BATE
15:12:53
405
3951.5000
BATE
15:13:25
33
3951.5000
BATE
15:13:25
77
3950.0000
BATE
15:13:47
46
3950.0000
BATE
15:13:47
10
3950.0000
BATE
15:13:47
421
3949.0000
BATE
15:14:43
416
3949.5000
BATE
15:16:12
394
3948.5000
BATE
15:16:19
38
3948.5000
BATE
15:16:19
400
3947.5000
BATE
15:17:49
17
3947.5000
BATE
15:19:00
115
3947.5000
BATE
15:19:00
12
3947.5000
BATE
15:19:00
168
3947.5000
BATE
15:19:19
38
3947.5000
BATE
15:19:19
42
3947.5000
BATE
15:19:19
384
3947.5000
BATE
15:19:26
56
3947.5000
BATE
15:19:26
20
3946.5000
BATE
15:21:28
137
3946.5000
BATE
15:21:28
268
3946.5000
BATE
15:21:52
198
3946.5000
BATE
15:21:52
29
3946.5000
BATE
15:22:22
23
3946.5000
BATE
15:22:22
22
3946.5000
BATE
15:22:22
141
3946.5000
BATE
15:22:22
232
3946.5000
BATE
15:22:22
399
3946.0000
BATE
15:22:33
7
3944.0000
BATE
15:24:04
25
3944.0000
BATE
15:24:30
85
3944.0000
BATE
15:24:30
137
3944.0000
BATE
15:24:30
50
3944.0000
BATE
15:24:30
33
3944.0000
BATE
15:24:30
103
3944.0000
BATE
15:24:30
172
3943.5000
BATE
15:24:35
55
3943.5000
BATE
15:24:35
21
3943.5000
BATE
15:24:35
204
3943.5000
BATE
15:24:36
9
3943.5000
BATE
15:24:36
3
3942.0000
BATE
15:26:48
97
3942.0000
BATE
15:26:48
22
3942.0000
BATE
15:26:48
50
3942.0000
BATE
15:26:48
232
3942.0000
BATE
15:26:48
118
3943.5000
BATE
15:28:24
28
3943.5000
BATE
15:28:24
47
3943.5000
BATE
15:28:24
100
3943.5000
BATE
15:28:24
257
3943.5000
BATE
15:28:24
28
3943.5000
BATE
15:28:24
374
3943.5000
BATE
15:28:24
397
3944.0000
BATE
15:30:05
30
3944.0000
BATE
15:30:15
6
3944.0000
BATE
15:30:15
379
3944.0000
BATE
15:30:15
461
3944.5000
BATE
15:33:29
59
3944.0000
BATE
15:34:13
100
3944.0000
BATE
15:34:13
467
3943.5000
BATE
15:34:17
56
3943.0000
BATE
15:35:14
461
3943.5000
BATE
15:36:02
270
3943.5000
BATE
15:36:02
211
3943.5000
BATE
15:36:02
201
3943.5000
BATE
15:36:56
181
3943.5000
BATE
15:36:56
23
3943.5000
BATE
15:36:56
33
3943.5000
BATE
15:36:56
389
3943.0000
BATE
15:37:22
26
3943.0000
BATE
15:37:22
344
3943.5000
BATE
15:39:33
53
3943.5000
BATE
15:39:33
206
3942.5000
BATE
15:39:42
173
3942.5000
BATE
15:39:42
150
3941.0000
BATE
15:40:47
248
3941.0000
BATE
15:40:47
433
3941.5000
BATE
15:41:42
92
3944.0000
BATE
15:44:15
54
3944.0000
BATE
15:44:15
144
3944.0000
BATE
15:44:15
428
3944.5000
BATE
15:44:15
93
3945.0000
BATE
15:44:41
104
3945.0000
BATE
15:44:41
263
3945.0000
BATE
15:44:41
373
3945.5000
BATE
15:46:07
43
3945.5000
BATE
15:46:07
420
3945.5000
BATE
15:48:27
154
3945.5000
BATE
15:48:27
295
3944.5000
BATE
15:48:30
200
3944.5000
BATE
15:48:30
48
3944.5000
BATE
15:48:30
145
3944.0000
BATE
15:50:20
198
3944.0000
BATE
15:50:20
100
3944.0000
BATE
15:50:20
429
3944.0000
BATE
15:50:20
456
3944.5000
BATE
15:51:28
134
3944.5000
BATE
15:52:46
98
3944.5000
BATE
15:52:46
88
3944.5000
BATE
15:52:46
125
3944.5000
BATE
15:52:46
185
3946.5000
BATE
15:53:44
255
3946.5000
BATE
15:53:52
100
3947.5000
BATE
15:55:14
170
3947.5000
BATE
15:55:14
302
3948.0000
BATE
15:55:50
99
3948.0000
BATE
15:55:50
21
3947.5000
BATE
15:56:00
375
3947.5000
BATE
15:56:00
429
3947.5000
BATE
15:56:00
100
3950.5000
BATE
15:58:24
150
3950.5000
BATE
15:58:24
399
3953.5000
BATE
15:59:17
91
3954.5000
BATE
16:00:04
38
3954.5000
BATE
16:00:04
101
3954.5000
BATE
16:00:04
133
3954.5000
BATE
16:00:04
129
3954.5000
BATE
16:00:04
448
3953.5000
BATE
16:00:46
85
3953.0000
BATE
16:01:46
67
3953.0000
BATE
16:01:46
40
3953.0000
BATE
16:01:46
66
3953.0000
BATE
16:01:46
36
3953.0000
BATE
16:01:46
64
3952.5000
BATE
16:01:53
156
3952.5000
BATE
16:01:53
116
3952.5000
BATE
16:01:53
305
3952.5000
BATE
16:01:53
50
3953.5000
BATE
16:04:18
100
3953.5000
BATE
16:04:18
160
3953.5000
BATE
16:04:18
459
3953.5000
BATE
16:04:18
406
3954.0000
BATE
16:05:09
117
3954.0000
BATE
16:05:10
66
3953.5000
BATE
16:05:45
364
3953.5000
BATE
16:05:45
50
3953.5000
BATE
16:07:25
12
3953.5000
BATE
16:07:25
38
3953.5000
BATE
16:07:25
81
3953.5000
BATE
16:07:25
2
3953.0000
BATE
16:07:27
376
3953.0000
BATE
16:07:29
190
3952.5000
BATE
16:08:00
72
3952.5000
BATE
16:08:00
339
3952.5000
BATE
16:08:00
270
3956.5000
BATE
16:09:31
233
3956.0000
BATE
16:10:04
26
3956.0000
BATE
16:10:04
127
3956.0000
BATE
16:10:04
197
3956.0000
BATE
16:10:27
206
3956.0000
BATE
16:10:27
407
3955.5000
BATE
16:11:39
98
3955.0000
BATE
16:12:12
272
3955.0000
BATE
16:12:12
396
3954.5000
BATE
16:12:13
22
3954.5000
BATE
16:12:13
209
3952.5000
BATE
16:13:44
190
3952.5000
BATE
16:13:44
443
3954.5000
BATE
16:14:39
311
3954.5000
BATE
16:15:02
110
3954.5000
BATE
16:15:26
45
3954.5000
BATE
16:15:26
39
3954.5000
BATE
16:15:26
383
3953.0000
BATE
16:16:56
14
3953.0000
BATE
16:16:56
100
3953.0000
BATE
16:16:56
130
3952.5000
BATE
16:17:17
25
3952.5000
BATE
16:17:17
270
3952.5000
BATE
16:17:17
76
3952.5000
BATE
16:17:17
431
3952.0000
BATE
16:17:40
299
3953.5000
BATE
16:19:03
130
3953.5000
BATE
16:19:03
402
3953.5000
BATE
16:19:03
60
3952.0000
BATE
16:20:16
68
3952.0000
BATE
16:20:18
332
3952.0000
BATE
16:20:25
370
3953.0000
BATE
16:21:22
69
3953.0000
BATE
16:21:32
312
3953.0000
BATE
16:21:32
10
3953.0000
BATE
16:22:32
59
3953.0000
BATE
16:22:32
149
3953.0000
BATE
16:22:32
31
3953.0000
BATE
16:22:32
48
3953.0000
BATE
16:22:32
109
3953.0000
BATE
16:22:32
38
3953.0000
BATE
16:22:32
405
3952.5000
BATE
16:22:33
100
3953.5000
BATE
16:23:39
45
3953.5000
BATE
16:23:39
153
3953.5000
BATE
16:23:39
64
3953.0000
BATE
16:23:39
149
3953.0000
BATE
16:23:58
10
3953.0000
BATE
16:24:30
434
3953.5000
BATE
16:24:31
38
3953.0000
BATE
16:24:41
27
3953.0000
BATE
16:24:46
160
3953.0000
BATE
16:24:47
11
3953.5000
BATE
16:25:09
212
3954.5000
BATE
16:25:28
215
3954.5000
BATE
16:25:28
317
3955.0000
BATE
16:25:45
168
3955.0000
BATE
16:26:02
24
3955.0000
BATE
16:26:02
265
3955.0000
BATE
16:26:02
109
3954.5000
BATE
16:26:31
68
3954.5000
BATE
16:26:31
232
3954.5000
BATE
16:26:31
55
3955.0000
BATE
16:26:58
15
3955.0000
BATE
16:26:58
214
3955.0000
BATE
16:26:58
165
3955.0000
BATE
16:26:58
73
3955.0000
BATE
16:27:26
69
3955.0000
BATE
16:27:26
50
3955.0000
BATE
16:27:26
50
3955.0000
BATE
16:27:26
148
3954.5000
BATE
16:27:28
296
3954.5000
BATE
16:27:28
58
3954.0000
BATE
16:28:13
31
3954.0000
BATE
16:28:13
617
3954.0000
BATE
16:28:13
48
3953.5000
BATE
16:28:13
96
3953.5000
BATE
16:28:13
28
3953.5000
BATE
16:28:13
10
3953.5000
BATE
16:28:13
8
3953.5000
BATE
16:28:13
38
3953.5000
BATE
16:28:28
50
3953.5000
BATE
16:28:28
115
3953.5000
BATE
16:28:28
60
3953.5000
BATE
16:28:28
48
3953.5000
BATE
16:28:28
261
3954.0000
BATE
16:28:58
205
3953.5000
BATE
16:28:58
585
3954.0000
CHIX
08:09:06
421
3953.0000
CHIX
08:09:50
400
3952.5000
CHIX
08:10:05
343
3952.0000
CHIX
08:10:12
100
3952.0000
CHIX
08:10:12
292
3953.0000
CHIX
08:11:53
100
3953.0000
CHIX
08:11:53
435
3953.5000
CHIX
08:11:53
372
3958.0000
CHIX
08:13:18
425
3957.0000
CHIX
08:15:38
426
3958.0000
CHIX
08:15:38
426
3950.5000
CHIX
08:18:05
428
3949.5000
CHIX
08:18:46
445
3947.0000
CHIX
08:20:13
13
3953.5000
CHIX
08:23:19
363
3953.5000
CHIX
08:23:19
218
3952.5000
CHIX
08:23:20
241
3952.5000
CHIX
08:23:20
66
3953.0000
CHIX
08:26:15
333
3953.0000
CHIX
08:26:15
58
3953.5000
CHIX
08:27:34
352
3953.5000
CHIX
08:27:34
459
3950.0000
CHIX
08:29:35
401
3949.5000
CHIX
08:31:59
397
3945.0000
CHIX
08:34:02
399
3948.5000
CHIX
08:36:45
420
3947.5000
CHIX
08:38:03
41
3949.5000
CHIX
08:41:18
372
3949.5000
CHIX
08:41:18
4
3948.0000
CHIX
08:43:29
425
3948.0000
CHIX
08:43:29
392
3945.5000
CHIX
08:45:50
403
3945.5000
CHIX
08:47:47
375
3948.0000
CHIX
08:51:13
51
3948.0000
CHIX
08:51:13
310
3947.5000
CHIX
08:53:50
102
3947.5000
CHIX
08:53:50
406
3949.5000
CHIX
08:56:53
461
3949.5000
CHIX
08:59:01
38
3949.0000
CHIX
09:03:09
258
3949.0000
CHIX
09:03:09
83
3949.0000
CHIX
09:03:09
50
3949.0000
CHIX
09:03:09
434
3948.0000
CHIX
09:04:53
406
3943.0000
CHIX
09:06:37
16
3943.0000
CHIX
09:06:37
458
3941.5000
CHIX
09:09:31
454
3939.0000
CHIX
09:12:32
391
3935.5000
CHIX
09:15:54
389
3936.0000
CHIX
09:17:40
409
3938.5000
CHIX
09:20:41
449
3943.0000
CHIX
09:27:13
124
3942.5000
CHIX
09:27:14
253
3942.5000
CHIX
09:27:14
203
3946.0000
CHIX
09:29:45
49
3946.0000
CHIX
09:29:45
51
3946.0000
CHIX
09:29:45
86
3946.0000
CHIX
09:29:45
403
3945.0000
CHIX
09:30:49
381
3949.5000
CHIX
09:35:17
198
3950.0000
CHIX
09:36:38
106
3950.0000
CHIX
09:36:38
102
3950.0000
CHIX
09:36:38
408
3949.5000
CHIX
09:38:34
419
3949.5000
CHIX
09:44:06
383
3950.0000
CHIX
09:44:06
410
3943.5000
CHIX
09:47:17
201
3943.5000
CHIX
09:51:01
192
3943.5000
CHIX
09:51:01
236
3941.5000
CHIX
09:55:00
180
3941.5000
CHIX
09:55:00
404
3941.5000
CHIX
09:56:58
43
3940.0000
CHIX
09:59:15
407
3940.0000
CHIX
09:59:15
193
3941.0000
CHIX
10:04:15
204
3941.0000
CHIX
10:04:15
295
3947.0000
CHIX
10:09:29
129
3947.0000
CHIX
10:09:29
383
3949.5000
CHIX
10:10:00
418
3949.5000
CHIX
10:15:25
220
3950.0000
CHIX
10:17:28
223
3950.0000
CHIX
10:17:28
381
3948.5000
CHIX
10:20:31
400
3948.0000
CHIX
10:24:39
388
3949.0000
CHIX
10:26:47
408
3948.5000
CHIX
10:29:20
11
3948.0000
CHIX
10:32:09
357
3948.0000
CHIX
10:32:55
10
3948.0000
CHIX
10:32:55
94
3949.0000
CHIX
10:36:07
277
3949.0000
CHIX
10:36:07
61
3949.0000
CHIX
10:36:32
225
3951.0000
CHIX
10:41:40
217
3951.0000
CHIX
10:41:40
387
3951.0000
CHIX
10:41:40
382
3953.0000
CHIX
10:45:33
16
3953.0000
CHIX
10:45:33
385
3949.0000
CHIX
10:48:49
398
3949.0000
CHIX
10:52:00
301
3952.0000
CHIX
10:55:52
150
3952.0000
CHIX
10:55:52
401
3951.5000
CHIX
10:58:46
397
3952.5000
CHIX
11:02:15
41
3951.0000
CHIX
11:06:02
194
3951.0000
CHIX
11:06:02
194
3951.0000
CHIX
11:06:02
415
3952.0000
CHIX
11:09:02
401
3951.0000
CHIX
11:11:59
184
3948.0000
CHIX
11:16:32
207
3948.0000
CHIX
11:16:32
240
3948.5000
CHIX
11:20:00
15
3948.5000
CHIX
11:20:00
179
3948.5000
CHIX
11:20:00
211
3948.0000
CHIX
11:23:07
172
3948.0000
CHIX
11:23:07
293
3948.0000
CHIX
11:25:48
10
3948.0000
CHIX
11:25:50
100
3948.0000
CHIX
11:25:50
53
3948.5000
CHIX
11:30:18
249
3948.5000
CHIX
11:30:18
146
3948.5000
CHIX
11:30:18
411
3950.5000
CHIX
11:36:42
400
3949.0000
CHIX
11:38:24
138
3947.0000
CHIX
11:42:28
300
3947.0000
CHIX
11:42:28
17
3948.0000
CHIX
11:46:24
399
3948.0000
CHIX
11:46:24
447
3948.5000
CHIX
11:50:13
237
3947.0000
CHIX
11:54:49
166
3947.0000
CHIX
11:54:49
38
3947.0000
CHIX
11:54:49
417
3946.5000
CHIX
11:56:27
443
3946.0000
CHIX
11:59:32
25
3945.0000
CHIX
12:03:52
16
3945.0000
CHIX
12:03:52
85
3945.0000
CHIX
12:03:52
45
3945.0000
CHIX
12:03:52
258
3945.0000
CHIX
12:04:33
323
3945.0000
CHIX
12:06:11
50
3945.0000
CHIX
12:08:14
12
3945.0000
CHIX
12:08:14
372
3945.0000
CHIX
12:09:17
242
3950.0000
CHIX
12:16:11
63
3950.0000
CHIX
12:16:11
45
3950.0000
CHIX
12:16:11
71
3950.0000
CHIX
12:16:11
9
3950.0000
CHIX
12:16:11
109
3952.0000
CHIX
12:18:20
281
3952.0000
CHIX
12:18:20
183
3950.5000
CHIX
12:21:41
200
3950.5000
CHIX
12:21:41
238
3950.5000
CHIX
12:23:37
142
3950.5000
CHIX
12:23:37
397
3951.0000
CHIX
12:26:52
298
3952.0000
CHIX
12:31:40
99
3952.0000
CHIX
12:31:40
419
3951.5000
CHIX
12:35:00
49
3952.5000
CHIX
12:40:06
198
3952.5000
CHIX
12:40:06
184
3952.5000
CHIX
12:40:06
39
3953.5000
CHIX
12:45:02
307
3953.5000
CHIX
12:45:02
39
3953.5000
CHIX
12:45:02
435
3955.0000
CHIX
12:48:02
53
3952.5000
CHIX
12:50:34
383
3952.5000
CHIX
12:50:34
419
3951.5000
CHIX
12:53:17
237
3949.5000
CHIX
12:57:38
120
3949.5000
CHIX
12:57:54
84
3949.5000
CHIX
12:58:28
181
3946.5000
CHIX
13:02:09
112
3946.5000
CHIX
13:02:09
126
3946.5000
CHIX
13:02:09
41
3946.5000
CHIX
13:02:09
200
3946.0000
CHIX
13:05:48
182
3946.0000
CHIX
13:05:48
344
3943.5000
CHIX
13:09:31
57
3943.5000
CHIX
13:09:31
429
3940.0000
CHIX
13:13:40
417
3943.0000
CHIX
13:16:46
139
3944.0000
CHIX
13:19:59
296
3944.0000
CHIX
13:19:59
448
3944.0000
CHIX
13:24:07
400
3942.0000
CHIX
13:28:26
445
3947.0000
CHIX
13:32:57
93
3945.5000
CHIX
13:35:20
278
3945.5000
CHIX
13:35:30
122
3947.0000
CHIX
13:37:08
321
3947.0000
CHIX
13:37:08
100
3951.0000
CHIX
13:41:20
311
3951.0000
CHIX
13:41:20
200
3952.5000
CHIX
13:45:58
157
3952.5000
CHIX
13:45:58
394
3952.5000
CHIX
13:45:58
378
3955.5000
CHIX
13:50:25
324
3957.5000
CHIX
13:53:36
81
3957.5000
CHIX
13:53:36
67
3958.0000
CHIX
13:55:04
392
3958.0000
CHIX
13:55:04
27
3956.5000
CHIX
13:57:48
360
3958.0000
CHIX
13:59:40
65
3958.0000
CHIX
13:59:40
28
3958.0000
CHIX
13:59:40
17
3957.0000
CHIX
14:00:56
64
3957.0000
CHIX
14:00:58
235
3958.0000
CHIX
14:02:11
140
3958.0000
CHIX
14:02:11
450
3960.0000
CHIX
14:04:11
38
3963.5000
CHIX
14:06:46
354
3963.5000
CHIX
14:06:47
392
3964.0000
CHIX
14:08:34
156
3963.0000
CHIX
14:11:29
66
3963.0000
CHIX
14:11:29
100
3963.0000
CHIX
14:11:30
100
3963.0000
CHIX
14:11:30
14
3963.0000
CHIX
14:11:50
448
3963.5000
CHIX
14:15:01
402
3964.5000
CHIX
14:18:21
336
3965.5000
CHIX
14:19:51
34
3965.5000
CHIX
14:19:51
390
3966.5000
CHIX
14:23:04
442
3968.5000
CHIX
14:25:02
431
3969.5000
CHIX
14:27:06
407
3968.5000
CHIX
14:29:21
193
3966.0000
CHIX
14:29:59
104
3966.0000
CHIX
14:29:59
102
3966.0000
CHIX
14:29:59
429
3967.0000
CHIX
14:31:04
160
3969.0000
CHIX
14:32:25
273
3969.0000
CHIX
14:32:25
319
3968.0000
CHIX
14:32:52
83
3968.0000
CHIX
14:32:52
311
3968.0000
CHIX
14:34:09
64
3968.0000
CHIX
14:34:09
119
3967.5000
CHIX
14:34:52
296
3967.5000
CHIX
14:34:52
401
3970.5000
CHIX
14:38:03
378
3970.5000
CHIX
14:38:27
440
3970.0000
CHIX
14:38:30
459
3969.5000
CHIX
14:39:40
391
3969.0000
CHIX
14:42:31
428
3968.0000
CHIX
14:42:36
388
3968.0000
CHIX
14:44:09
100
3966.0000
CHIX
14:45:46
84
3966.0000
CHIX
14:45:46
200
3966.0000
CHIX
14:45:46
299
3963.0000
CHIX
14:47:03
82
3963.0000
CHIX
14:47:03
422
3961.0000
CHIX
14:48:18
421
3960.5000
CHIX
14:50:03
425
3957.5000
CHIX
14:51:35
44
3957.5000
CHIX
14:53:33
382
3957.5000
CHIX
14:53:33
244
3956.0000
CHIX
14:54:55
178
3956.0000
CHIX
14:54:55
340
3953.0000
CHIX
14:56:59
33
3953.0000
CHIX
14:56:59
170
3952.5000
CHIX
14:59:07
283
3952.5000
CHIX
14:59:07
414
3951.5000
CHIX
14:59:53
402
3950.0000
CHIX
15:01:16
100
3948.5000
CHIX
15:02:05
173
3948.5000
CHIX
15:02:05
109
3948.5000
CHIX
15:02:10
267
3948.5000
CHIX
15:04:45
18
3948.5000
CHIX
15:04:45
130
3948.5000
CHIX
15:04:45
185
3946.0000
CHIX
15:05:49
408
3951.5000
CHIX
15:07:46
404
3953.0000
CHIX
15:08:38
422
3951.0000
CHIX
15:10:09
366
3950.5000
CHIX
15:10:45
13
3950.5000
CHIX
15:10:45
444
3951.0000
CHIX
15:12:35
31
3949.5000
CHIX
15:14:11
31
3949.5000
CHIX
15:14:11
394
3949.5000
CHIX
15:14:11
76
3950.0000
CHIX
15:16:09
321
3950.0000
CHIX
15:16:11
303
3947.5000
CHIX
15:17:49
102
3947.5000
CHIX
15:17:49
203
3947.5000
CHIX
15:19:00
45
3947.5000
CHIX
15:19:19
154
3947.5000
CHIX
15:19:19
232
3947.0000
CHIX
15:21:48
90
3947.0000
CHIX
15:21:48
222
3946.5000
CHIX
15:21:52
228
3946.5000
CHIX
15:21:52
352
3944.0000
CHIX
15:24:30
70
3944.0000
CHIX
15:24:30
452
3942.5000
CHIX
15:25:58
400
3944.0000
CHIX
15:28:14
8
3943.0000
CHIX
15:28:29
415
3943.0000
CHIX
15:28:29
11
3943.0000
CHIX
15:28:29
35
3943.5000
CHIX
15:30:17
352
3943.5000
CHIX
15:30:17
48
3944.0000
CHIX
15:33:57
373
3944.0000
CHIX
15:33:57
392
3943.5000
CHIX
15:34:17
387
3943.5000
CHIX
15:36:02
385
3942.5000
CHIX
15:37:43
424
3943.5000
CHIX
15:39:33
458
3941.0000
CHIX
15:40:47
430
3940.0000
CHIX
15:42:12
447
3944.0000
CHIX
15:44:15
458
3945.5000
CHIX
15:48:27
449
3945.0000
CHIX
15:48:28
231
3944.0000
CHIX
15:50:20
162
3944.0000
CHIX
15:50:20
355
3944.0000
CHIX
15:50:20
28
3944.0000
CHIX
15:50:20
69
3947.0000
CHIX
15:53:48
13
3947.0000
CHIX
15:53:48
187
3947.0000
CHIX
15:53:48
58
3947.0000
CHIX
15:53:48
91
3947.0000
CHIX
15:53:48
19
3947.0000
CHIX
15:53:48
440
3946.5000
CHIX
15:53:52
397
3947.5000
CHIX
15:56:00
373
3948.0000
CHIX
15:57:08
88
3955.0000
CHIX
15:59:48
56
3955.0000
CHIX
15:59:48
81
3955.0000
CHIX
15:59:48
114
3955.0000
CHIX
15:59:48
394
3954.5000
CHIX
16:00:04
123
3952.5000
CHIX
16:01:35
249
3952.5000
CHIX
16:01:53
200
3954.0000
CHIX
16:03:31
100
3954.0000
CHIX
16:03:31
32
3953.5000
CHIX
16:04:18
396
3953.5000
CHIX
16:04:18
260
3952.5000
CHIX
16:04:35
377
3953.5000
CHIX
16:05:45
87
3952.5000
CHIX
16:07:34
316
3952.5000
CHIX
16:08:00
77
3956.5000
CHIX
16:09:55
331
3956.0000
CHIX
16:10:04
211
3956.0000
CHIX
16:10:04
441
3956.5000
CHIX
16:10:26
410
3955.5000
CHIX
16:12:07
399
3952.5000
CHIX
16:13:44
6
3954.5000
CHIX
16:15:26
388
3954.5000
CHIX
16:15:26
174
3953.0000
CHIX
16:17:08
112
3953.0000
CHIX
16:17:08
100
3953.0000
CHIX
16:17:08
52
3952.5000
CHIX
16:17:17
369
3952.5000
CHIX
16:17:17
53
3953.0000
CHIX
16:19:16
333
3953.0000
CHIX
16:19:16
29
3953.0000
CHIX
16:19:16
23
3953.0000
CHIX
16:19:16
31
3952.0000
CHIX
16:20:03
384
3952.0000
CHIX
16:20:25
44
3952.0000
CHIX
16:20:25
97
3953.0000
CHIX
16:21:32
200
3953.0000
CHIX
16:21:32
110
3953.0000
CHIX
16:21:32
53
3953.0000
CHIX
16:22:32
40
3953.0000
CHIX
16:22:32
69
3953.0000
CHIX
16:22:32
19
3953.0000
CHIX
16:22:32
1
3953.0000
CHIX
16:22:32
85
3953.0000
CHIX
16:22:32
452
3952.5000
CHIX
16:22:33
16
3953.5000
CHIX
16:24:34
84
3953.5000
CHIX
16:24:36
332
3953.5000
CHIX
16:24:38
392
3953.5000
CHIX
16:25:05
292
3955.0000
CHIX
16:26:02
119
3955.0000
CHIX
16:26:02
100
3955.5000
CHIX
16:26:55
104
3955.5000
CHIX
16:26:55
358
3954.5000
CHIX
16:27:13
60
3954.5000
CHIX
16:27:13
100
3953.5000
CHIX
16:27:33
130
3953.5000
CHIX
16:27:33
417
3954.5000
CHIX
16:27:41
50
3955.0000
CHIX
16:27:41
18
3955.0000
CHIX
16:27:41
67
3953.5000
CHIX
16:28:11
18
3953.5000
CHIX
16:28:11
149
3953.5000
CHIX
16:28:11
85
3954.5000
CHIX
16:28:41
80
3954.0000
CHIX
16:28:41
50
3954.0000
CHIX
16:28:41
90
3954.0000
CHIX
16:28:41
177
3947.5000
LSE
08:07:06
320
3947.5000
LSE
08:07:06
489
3951.5000
LSE
08:08:09
419
3951.0000
LSE
08:08:11
84
3951.0000
LSE
08:08:11
452
3954.5000
LSE
08:09:04
44
3954.0000
LSE
08:09:05
638
3954.0000
LSE
08:09:05
485
3954.0000
LSE
08:09:06
489
3953.5000
LSE
08:09:08
512
3952.5000
LSE
08:09:50
460
3953.0000
LSE
08:09:50
509
3952.0000
LSE
08:10:00
524
3951.5000
LSE
08:10:12
380
3950.5000
LSE
08:10:15
129
3950.5000
LSE
08:10:15
491
3954.5000
LSE
08:11:45
272
3953.0000
LSE
08:11:53
236
3953.0000
LSE
08:11:53
214
3953.0000
LSE
08:11:53
529
3954.0000
LSE
08:11:53
372
3954.0000
LSE
08:11:53
54
3954.0000
LSE
08:11:53
67
3954.0000
LSE
08:11:53
539
3952.0000
LSE
08:11:58
489
3951.5000
LSE
08:12:03
60
3956.5000
LSE
08:12:39
59
3956.5000
LSE
08:12:39
183
3958.0000
LSE
08:13:18
564
3958.0000
LSE
08:13:18
198
3960.0000
LSE
08:13:37
150
3960.5000
LSE
08:13:37
10
3960.5000
LSE
08:13:37
277
3960.0000
LSE
08:13:37
522
3960.5000
LSE
08:13:37
195
3959.5000
LSE
08:13:46
100
3959.5000
LSE
08:13:46
150
3959.5000
LSE
08:13:46
100
3959.5000
LSE
08:13:46
454
3959.5000
LSE
08:13:46
150
3958.5000
LSE
08:14:11
100
3958.5000
LSE
08:14:11
23
3959.0000
LSE
08:14:11
180
3958.5000
LSE
08:14:11
473
3959.0000
LSE
08:14:11
451
3957.5000
LSE
08:14:14
246
3958.5000
LSE
08:15:28
111
3958.5000
LSE
08:15:28
150
3958.5000
LSE
08:15:28
200
3958.5000
LSE
08:15:28
468
3956.5000
LSE
08:15:38
420
3957.5000
LSE
08:15:38
100
3957.5000
LSE
08:15:38
698
3958.0000
LSE
08:15:38
14
3956.5000
LSE
08:16:00
505
3956.5000
LSE
08:16:00
121
3956.0000
LSE
08:16:02
100
3956.0000
LSE
08:16:02
100
3956.0000
LSE
08:16:02
150
3956.0000
LSE
08:16:02
434
3956.0000
LSE
08:16:02
71
3956.0000
LSE
08:16:02
146
3955.5000
LSE
08:17:13
141
3955.5000
LSE
08:17:13
222
3955.5000
LSE
08:17:13
441
3955.0000
LSE
08:17:14
478
3951.0000
LSE
08:17:25
465
3952.0000
LSE
08:17:25
491
3950.0000
LSE
08:17:26
540
3949.5000
LSE
08:17:29
495
3950.5000
LSE
08:18:05
180
3951.0000
LSE
08:18:05
142
3951.0000
LSE
08:18:05
118
3951.0000
LSE
08:18:05
516
3950.0000
LSE
08:18:13
440
3949.0000
LSE
08:18:46
160
3949.5000
LSE
08:18:46
304
3949.5000
LSE
08:18:46
526
3947.0000
LSE
08:19:07
366
3946.0000
LSE
08:19:11
117
3946.0000
LSE
08:19:11
518
3945.0000
LSE
08:19:17
365
3947.0000
LSE
08:20:13
131
3947.0000
LSE
08:20:13
150
3947.0000
LSE
08:20:13
210
3947.0000
LSE
08:20:13
474
3947.5000
LSE
08:20:13
467
3947.5000
LSE
08:20:13
478
3946.0000
LSE
08:20:15
150
3949.5000
LSE
08:21:06
101
3949.5000
LSE
08:21:14
411
3949.5000
LSE
08:21:14
488
3949.0000
LSE
08:21:19
67
3949.0000
LSE
08:21:19
487
3952.0000
LSE
08:22:15
407
3953.0000
LSE
08:22:54
318
3953.0000
LSE
08:22:54
436
3953.5000
LSE
08:22:54
278
3953.5000
LSE
08:22:54
351
3953.0000
LSE
08:23:19
239
3953.0000
LSE
08:23:19
477
3953.0000
LSE
08:23:19
458
3952.5000
LSE
08:23:35
139
3952.0000
LSE
08:23:37
319
3952.0000
LSE
08:23:37
41
3951.5000
LSE
08:23:50
41
3951.5000
LSE
08:23:50
387
3951.5000
LSE
08:23:50
549
3953.5000
LSE
08:24:51
455
3953.0000
LSE
08:25:04
263
3953.0000
LSE
08:25:04
345
3953.0000
LSE
08:25:04
467
3952.0000
LSE
08:25:12
170
3953.0000
LSE
08:26:15
452
3953.0000
LSE
08:26:15
510
3953.5000
LSE
08:26:47
491
3953.0000
LSE
08:26:57
484
3953.5000
LSE
08:26:57
452
3954.0000
LSE
08:26:57
492
3953.5000
LSE
08:27:34
224
3952.5000
LSE
08:27:35
69
3952.5000
LSE
08:27:35
224
3952.5000
LSE
08:27:35
512
3952.0000
LSE
08:29:18
448
3952.0000
LSE
08:29:18
435
3951.0000
LSE
08:29:26
67
3951.0000
LSE
08:29:26
151
3950.0000
LSE
08:29:35
374
3950.0000
LSE
08:29:35
456
3949.0000
LSE
08:29:41
458
3949.5000
LSE
08:31:11
471
3948.5000
LSE
08:31:14
513
3950.0000
LSE
08:31:57
453
3949.0000
LSE
08:31:59
253
3947.5000
LSE
08:32:50
94
3947.5000
LSE
08:32:50
90
3947.5000
LSE
08:32:50
62
3947.5000
LSE
08:32:50
216
3946.5000
LSE
08:33:25
252
3946.5000
LSE
08:33:25
473
3946.0000
LSE
08:33:55
99
3946.5000
LSE
08:35:32
41
3946.5000
LSE
08:35:32
16
3946.5000
LSE
08:35:32
54
3946.5000
LSE
08:35:32
199
3946.5000
LSE
08:35:32
74
3946.5000
LSE
08:35:32
116
3946.0000
LSE
08:35:36
398
3946.0000
LSE
08:35:36
416
3948.5000
LSE
08:36:26
65
3948.5000
LSE
08:36:32
348
3948.5000
LSE
08:36:45
117
3948.5000
LSE
08:36:45
380
3948.0000
LSE
08:37:23
136
3948.0000
LSE
08:37:23
437
3948.0000
LSE
08:38:03
145
3947.0000
LSE
08:38:29
295
3947.0000
LSE
08:38:29
522
3947.5000
LSE
08:40:00
65
3947.5000
LSE
08:40:00
92
3947.5000
LSE
08:40:00
202
3947.5000
LSE
08:40:00
186
3947.5000
LSE
08:40:00
57
3949.5000
LSE
08:41:18
432
3949.5000
LSE
08:41:18
137
3948.5000
LSE
08:41:36
324
3948.5000
LSE
08:41:36
504
3948.0000
LSE
08:43:29
55
3948.0000
LSE
08:43:29
418
3948.0000
LSE
08:43:29
50
3948.5000
LSE
08:44:28
150
3948.5000
LSE
08:44:28
362
3948.5000
LSE
08:44:28
507
3948.5000
LSE
08:44:28
501
3947.5000
LSE
08:45:00
108
3948.0000
LSE
08:45:00
81
3948.0000
LSE
08:45:00
255
3948.0000
LSE
08:45:00
511
3945.5000
LSE
08:45:50
50
3944.0000
LSE
08:46:30
150
3944.0000
LSE
08:46:30
192
3944.0000
LSE
08:46:30
50
3944.0000
LSE
08:46:30
490
3944.0000
LSE
08:46:30
150
3946.0000
LSE
08:47:05
432
3945.5000
LSE
08:47:12
72
3945.5000
LSE
08:47:12
475
3945.5000
LSE
08:47:47
491
3945.5000
LSE
08:47:47
446
3945.5000
LSE
08:47:47
524
3948.0000
LSE
08:49:10
510
3947.5000
LSE
08:49:22
503
3948.0000
LSE
08:51:13
531
3948.0000
LSE
08:51:13
513
3949.0000
LSE
08:52:31
490
3949.0000
LSE
08:52:31
33
3948.0000
LSE
08:53:11
484
3948.0000
LSE
08:53:11
448
3947.0000
LSE
08:54:14
609
3949.5000
LSE
08:56:53
581
3949.5000
LSE
08:57:46
468
3950.0000
LSE
08:58:22
483
3949.5000
LSE
08:59:01
331
3950.0000
LSE
09:00:23
50
3950.0000
LSE
09:00:23
50
3950.0000
LSE
09:00:23
73
3950.0000
LSE
09:00:23
50
3950.0000
LSE
09:00:23
516
3950.0000
LSE
09:00:23
468
3950.0000
LSE
09:00:23
188
3949.0000
LSE
09:00:25
289
3949.0000
LSE
09:00:25
492
3949.0000
LSE
09:01:40
116
3949.5000
LSE
09:02:44
367
3949.5000
LSE
09:02:44
520
3949.0000
LSE
09:03:09
235
3949.0000
LSE
09:03:09
233
3949.0000
LSE
09:03:09
538
3948.0000
LSE
09:04:53
31
3948.0000
LSE
09:05:07
454
3948.0000
LSE
09:05:07
27
3948.0000
LSE
09:05:07
526
3946.5000
LSE
09:05:50
50
3943.0000
LSE
09:06:37
220
3943.0000
LSE
09:06:37
50
3943.0000
LSE
09:06:37
73
3943.0000
LSE
09:06:37
50
3943.0000
LSE
09:06:37
88
3943.0000
LSE
09:06:37
380
3941.5000
LSE
09:07:16
150
3941.5000
LSE
09:07:16
434
3940.5000
LSE
09:08:36
26
3940.5000
LSE
09:08:36
498
3941.0000
LSE
09:08:36
71
3941.5000
LSE
09:09:31
459
3941.5000
LSE
09:09:31
325
3941.5000
LSE
09:10:00
199
3941.5000
LSE
09:10:00
478
3940.0000
LSE
09:10:15
445
3939.5000
LSE
09:10:19
208
3939.0000
LSE
09:11:25
486
3940.0000
LSE
09:11:25
328
3939.0000
LSE
09:11:38
491
3939.0000
LSE
09:12:32
302
3938.5000
LSE
09:12:35
167
3938.5000
LSE
09:12:35
452
3938.5000
LSE
09:13:08
491
3937.0000
LSE
09:13:21
127
3934.0000
LSE
09:13:46
150
3934.0000
LSE
09:13:46
180
3934.0000
LSE
09:13:46
50
3934.0000
LSE
09:13:46
195
3934.0000
LSE
09:13:46
191
3934.0000
LSE
09:13:46
292
3934.0000
LSE
09:13:46
315
3934.0000
LSE
09:13:46
296
3934.5000
LSE
09:13:46
170
3934.5000
LSE
09:13:46
363
3933.5000
LSE
09:14:39
163
3933.5000
LSE
09:14:39
524
3933.0000
LSE
09:14:40
390
3935.5000
LSE
09:15:54
112
3935.5000
LSE
09:15:54
448
3935.0000
LSE
09:16:07
322
3936.5000
LSE
09:17:39
144
3936.5000
LSE
09:17:39
518
3936.0000
LSE
09:17:40
57
3936.0000
LSE
09:17:40
446
3937.5000
LSE
09:18:13
235
3936.0000
LSE
09:18:15
212
3936.0000
LSE
09:18:15
384
3936.0000
LSE
09:18:15
70
3936.0000
LSE
09:18:15
380
3938.0000
LSE
09:19:54
152
3938.0000
LSE
09:19:54
497
3938.5000
LSE
09:20:41
462
3937.0000
LSE
09:21:44
492
3939.0000
LSE
09:23:06
536
3939.5000
LSE
09:23:06
149
3943.0000
LSE
09:27:04
150
3943.0000
LSE
09:27:04
74
3943.0000
LSE
09:27:04
50
3943.0000
LSE
09:27:04
220
3943.0000
LSE
09:27:04
494
3942.5000
LSE
09:27:14
30
3942.5000
LSE
09:27:14
43
3944.5000
LSE
09:28:12
93
3944.5000
LSE
09:28:12
70
3944.5000
LSE
09:28:12
50
3944.5000
LSE
09:28:12
73
3944.5000
LSE
09:28:12
150
3944.5000
LSE
09:28:12
50
3944.5000
LSE
09:28:12
50
3944.5000
LSE
09:28:12
1000
3946.0000
LSE
09:29:31
464
3946.0000
LSE
09:29:49
653
3945.5000
LSE
09:30:49
237
3944.5000
LSE
09:31:09
220
3944.5000
LSE
09:31:09
26
3944.5000
LSE
09:31:09
441
3944.0000
LSE
09:31:40
31
3944.0000
LSE
09:31:40
906
3950.0000
LSE
09:35:17
25
3949.5000
LSE
09:35:49
647
3949.5000
LSE
09:35:49
518
3950.0000
LSE
09:36:38
501
3950.0000
LSE
09:36:49
115
3950.0000
LSE
09:38:33
156
3950.0000
LSE
09:38:33
210
3950.0000
LSE
09:38:33
131
3949.5000
LSE
09:38:33
350
3949.5000
LSE
09:38:34
220
3948.5000
LSE
09:38:40
200
3948.5000
LSE
09:38:40
46
3948.5000
LSE
09:38:40
428
3949.0000
LSE
09:38:40
81
3949.0000
LSE
09:38:40
489
3950.0000
LSE
09:40:24
219
3948.5000
LSE
09:44:06
771
3949.0000
LSE
09:44:06
891
3950.0000
LSE
09:44:06
455
3947.0000
LSE
09:44:12
464
3948.0000
LSE
09:44:12
268
3948.5000
LSE
09:44:12
55
3947.0000
LSE
09:44:19
50
3945.5000
LSE
09:46:11
190
3945.5000
LSE
09:46:11
50
3945.5000
LSE
09:46:11
173
3946.5000
LSE
09:46:11
324
3946.5000
LSE
09:46:11
16
3946.5000
LSE
09:46:11
279
3947.0000
LSE
09:46:11
240
3947.0000
LSE
09:46:11
118
3943.0000
LSE
09:46:49
320
3943.0000
LSE
09:46:49
52
3943.0000
LSE
09:47:17
91
3943.0000
LSE
09:47:17
329
3943.0000
LSE
09:47:18
50
3944.5000
LSE
09:50:25
50
3944.5000
LSE
09:50:25
150
3944.5000
LSE
09:50:25
483
3944.5000
LSE
09:50:25
66
3944.5000
LSE
09:50:26
150
3944.5000
LSE
09:50:26
50
3944.0000
LSE
09:50:26
150
3944.0000
LSE
09:50:26
73
3944.0000
LSE
09:50:26
45
3944.0000
LSE
09:50:26
769
3944.0000
LSE
09:50:26
465
3943.5000
LSE
09:51:01
473
3943.5000
LSE
09:51:46
478
3943.0000
LSE
09:51:48
30
3942.0000
LSE
09:54:25
554
3942.0000
LSE
09:54:25
30
3942.0000
LSE
09:54:25
92
3941.5000
LSE
09:55:00
448
3941.5000
LSE
09:55:00
504
3941.0000
LSE
09:55:40
36
3942.0000
LSE
09:56:53
337
3942.0000
LSE
09:56:53
92
3942.0000
LSE
09:56:53
36
3942.0000
LSE
09:56:53
534
3941.5000
LSE
09:56:58
478
3940.5000
LSE
09:57:35
71
3940.0000
LSE
09:59:15
104
3940.0000
LSE
09:59:15
337
3940.0000
LSE
09:59:15
50
3940.0000
LSE
10:00:33
230
3940.0000
LSE
10:00:37
219
3940.0000
LSE
10:00:37
514
3940.0000
LSE
10:00:37
97
3940.5000
LSE
10:02:41
484
3940.5000
LSE
10:02:41
469
3941.0000
LSE
10:02:41
372
3941.0000
LSE
10:04:15
114
3941.0000
LSE
10:04:15
61
3941.0000
LSE
10:04:15
50
3941.0000
LSE
10:04:15
50
3941.0000
LSE
10:04:15
50
3941.0000
LSE
10:04:15
50
3941.0000
LSE
10:04:15
150
3941.0000
LSE
10:04:15
50
3941.0000
LSE
10:04:15
447
3941.0000
LSE
10:04:15
444
3940.5000
LSE
10:05:08
669
3947.0000
LSE
10:09:29
16
3949.5000
LSE
10:10:00
486
3949.5000
LSE
10:10:00
77
3949.5000
LSE
10:10:00
50
3949.5000
LSE
10:10:00
50
3949.5000
LSE
10:10:00
150
3949.5000
LSE
10:10:00
180
3949.5000
LSE
10:10:00
639
3949.5000
LSE
10:10:00
331
3950.0000
LSE
10:11:05
160
3950.0000
LSE
10:11:05
152
3949.0000
LSE
10:12:22
345
3949.0000
LSE
10:12:22
150
3950.0000
LSE
10:14:49
50
3950.0000
LSE
10:14:49
32
3950.0000
LSE
10:14:49
126
3950.0000
LSE
10:14:49
50
3950.0000
LSE
10:14:49
50
3950.0000
LSE
10:14:49
401
3949.5000
LSE
10:14:49
60
3949.5000
LSE
10:14:49
50
3949.5000
LSE
10:15:25
50
3949.5000
LSE
10:15:25
50
3949.5000
LSE
10:15:25
150
3949.5000
LSE
10:15:25
180
3949.5000
LSE
10:15:25
505
3950.0000
LSE
10:15:25
64
3949.5000
LSE
10:17:28
190
3949.5000
LSE
10:17:28
449
3950.0000
LSE
10:17:28
516
3949.0000
LSE
10:18:43
493
3949.0000
LSE
10:18:43
50
3949.0000
LSE
10:20:18
160
3949.0000
LSE
10:20:18
305
3949.0000
LSE
10:20:18
460
3949.0000
LSE
10:20:18
314
3948.0000
LSE
10:20:31
230
3948.0000
LSE
10:20:31
224
3947.5000
LSE
10:21:28
320
3947.5000
LSE
10:21:28
84
3948.0000
LSE
10:24:39
413
3948.0000
LSE
10:24:39
442
3947.5000
LSE
10:24:40
416
3948.0000
LSE
10:26:47
85
3948.0000
LSE
10:26:47
284
3948.5000
LSE
10:26:47
245
3948.5000
LSE
10:26:47
22
3948.5000
LSE
10:26:47
251
3949.0000
LSE
10:26:47
196
3949.0000
LSE
10:26:47
440
3948.0000
LSE
10:28:09
299
3948.5000
LSE
10:29:20
88
3948.5000
LSE
10:29:20
147
3948.5000
LSE
10:29:20
516
3948.0000
LSE
10:29:40
468
3948.0000
LSE
10:32:00
505
3948.0000
LSE
10:32:43
543
3947.5000
LSE
10:33:08
21
3949.0000
LSE
10:36:07
68
3949.0000
LSE
10:36:07
381
3949.0000
LSE
10:36:07
438
3949.5000
LSE
10:36:07
474
3949.0000
LSE
10:36:29
154
3949.0000
LSE
10:36:29
366
3949.0000
LSE
10:36:29
22
3949.0000
LSE
10:36:29
486
3948.5000
LSE
10:36:32
501
3948.0000
LSE
10:37:19
475
3950.0000
LSE
10:39:35
167
3951.5000
LSE
10:41:40
50
3951.5000
LSE
10:41:40
50
3951.5000
LSE
10:41:40
50
3951.5000
LSE
10:41:40
170
3951.5000
LSE
10:41:40
50
3951.5000
LSE
10:41:40
50
3951.5000
LSE
10:41:40
50
3951.5000
LSE
10:41:40
377
3951.5000
LSE
10:41:40
43
3951.5000
LSE
10:41:40
288
3951.5000
LSE
10:41:40
50
3951.5000
LSE
10:41:40
50
3951.5000
LSE
10:41:40
150
3951.5000
LSE
10:41:40
50
3951.5000
LSE
10:41:40
50
3951.5000
LSE
10:41:40
890
3951.5000
LSE
10:41:40
150
3952.0000
LSE
10:43:42
200
3952.0000
LSE
10:43:42
495
3951.5000
LSE
10:43:58
79
3953.0000
LSE
10:44:35
235
3953.0000
LSE
10:44:35
469
3953.0000
LSE
10:45:33
450
3953.0000
LSE
10:45:54
142
3952.5000
LSE
10:45:57
282
3952.5000
LSE
10:45:57
51
3952.5000
LSE
10:45:57
512
3952.5000
LSE
10:45:57
476
3951.5000
LSE
10:47:03
284
3949.5000
LSE
10:47:36
155
3949.5000
LSE
10:47:36
338
3949.0000
LSE
10:48:49
148
3949.0000
LSE
10:48:49
500
3949.5000
LSE
10:50:06
517
3949.0000
LSE
10:52:00
450
3949.0000
LSE
10:52:00
450
3951.0000
LSE
10:52:52
543
3950.0000
LSE
10:53:48
30
3950.0000
LSE
10:53:48
553
3950.0000
LSE
10:54:40
4
3952.5000
LSE
10:55:31
50
3952.5000
LSE
10:55:41
50
3952.5000
LSE
10:55:41
50
3952.5000
LSE
10:55:41
50
3952.5000
LSE
10:55:41
58
3952.5000
LSE
10:55:41
58
3952.5000
LSE
10:55:41
46
3952.5000
LSE
10:55:41
50
3952.5000
LSE
10:55:41
50
3952.5000
LSE
10:55:41
50
3952.5000
LSE
10:55:41
150
3952.5000
LSE
10:55:41
26
3952.5000
LSE
10:55:41
50
3952.0000
LSE
10:55:52
150
3952.0000
LSE
10:55:52
46
3952.0000
LSE
10:55:52
50
3952.0000
LSE
10:55:52
50
3952.0000
LSE
10:55:52
50
3952.0000
LSE
10:55:52
685
3952.0000
LSE
10:55:52
657
3951.5000
LSE
10:56:00
513
3951.0000
LSE
10:56:02
486
3951.0000
LSE
10:57:13
13
3951.0000
LSE
10:57:13
509
3951.5000
LSE
10:58:46
519
3951.0000
LSE
10:59:15
522
3953.0000
LSE
11:00:53
467
3953.5000
LSE
11:00:53
492
3953.0000
LSE
11:02:10
470
3952.5000
LSE
11:02:15
446
3950.0000
LSE
11:03:33
524
3951.0000
LSE
11:06:02
534
3951.5000
LSE
11:07:28
100
3951.0000
LSE
11:07:35
642
3952.0000
LSE
11:09:02
71
3952.0000
LSE
11:09:02
99
3951.0000
LSE
11:09:15
492
3951.0000
LSE
11:09:22
543
3952.0000
LSE
11:10:07
456
3951.5000
LSE
11:10:10
39
3951.0000
LSE
11:11:38
402
3951.0000
LSE
11:11:59
539
3950.5000
LSE
11:12:02
437
3950.0000
LSE
11:12:38
369
3949.0000
LSE
11:13:03
124
3949.0000
LSE
11:13:03
97
3948.5000
LSE
11:13:09
430
3948.5000
LSE
11:13:34
223
3947.5000
LSE
11:13:59
222
3947.5000
LSE
11:13:59
404
3948.5000
LSE
11:15:27
49
3948.5000
LSE
11:15:27
471
3948.0000
LSE
11:16:32
452
3949.0000
LSE
11:17:40
465
3948.5000
LSE
11:20:00
15
3948.5000
LSE
11:20:00
545
3948.0000
LSE
11:21:35
50
3947.5000
LSE
11:22:11
50
3947.5000
LSE
11:22:11
150
3947.5000
LSE
11:22:11
50
3947.5000
LSE
11:22:11
50
3947.5000
LSE
11:22:11
442
3948.0000
LSE
11:23:07
150
3949.0000
LSE
11:25:07
746
3949.0000
LSE
11:25:47
173
3948.0000
LSE
11:27:09
310
3948.0000
LSE
11:27:09
93
3948.0000
LSE
11:27:09
465
3948.0000
LSE
11:27:22
97
3949.0000
LSE
11:29:11
434
3949.0000
LSE
11:29:11
466
3949.0000
LSE
11:29:51
334
3948.5000
LSE
11:30:18
88
3948.5000
LSE
11:30:18
204
3948.5000
LSE
11:30:18
153
3948.5000
LSE
11:31:10
295
3948.5000
LSE
11:31:10
491
3948.0000
LSE
11:31:27
519
3947.5000
LSE
11:32:48
219
3950.0000
LSE
11:35:53
588
3950.0000
LSE
11:35:53
484
3950.5000
LSE
11:36:42
101
3950.5000
LSE
11:36:42
608
3950.0000
LSE
11:37:18
521
3949.5000
LSE
11:37:24
200
3948.0000
LSE
11:37:28
200
3948.0000
LSE
11:38:41
50
3948.0000
LSE
11:38:41
50
3948.0000
LSE
11:38:41
150
3948.0000
LSE
11:38:41
334
3948.0000
LSE
11:38:41
147
3948.0000
LSE
11:38:41
335
3948.5000
LSE
11:39:46
167
3948.5000
LSE
11:39:46
166
3947.0000
LSE
11:42:28
323
3947.0000
LSE
11:42:28
398
3946.5000
LSE
11:43:25
211
3946.5000
LSE
11:43:28
303
3946.5000
LSE
11:43:28
116
3946.5000
LSE
11:43:28
369
3949.0000
LSE
11:47:36
442
3949.0000
LSE
11:48:01
279
3949.0000
LSE
11:48:01
509
3948.5000
LSE
11:50:13
52
3948.5000
LSE
11:50:13
421
3948.5000
LSE
11:50:13
656
3947.5000
LSE
11:50:54
483
3947.5000
LSE
11:51:55
515
3947.0000
LSE
11:52:31
537
3947.0000
LSE
11:54:49
451
3947.0000
LSE
11:54:49
376
3946.5000
LSE
11:54:51
145
3946.5000
LSE
11:54:51
513
3946.5000
LSE
11:56:27
337
3946.0000
LSE
11:56:29
173
3946.0000
LSE
11:56:29
225
3945.0000
LSE
11:58:14
312
3945.0000
LSE
11:58:14
466
3944.5000
LSE
11:58:19
178
3945.5000
LSE
11:59:33
204
3945.5000
LSE
11:59:33
89
3945.5000
LSE
11:59:33
20
3945.5000
LSE
11:59:33
79
3945.0000
LSE
11:59:42
368
3945.0000
LSE
11:59:56
15
3945.0000
LSE
11:59:56
328
3944.5000
LSE
12:01:18
148
3944.5000
LSE
12:01:18
170
3945.5000
LSE
12:03:49
472
3945.5000
LSE
12:03:51
64
3945.5000
LSE
12:04:05
198
3945.5000
LSE
12:04:05
340
3945.5000
LSE
12:04:05
50
3945.5000
LSE
12:04:05
127
3945.5000
LSE
12:04:05
144
3945.0000
LSE
12:04:33
439
3945.0000
LSE
12:04:33
253
3945.0000
LSE
12:06:11
268
3945.0000
LSE
12:06:11
505
3945.0000
LSE
12:06:11
61
3945.0000
LSE
12:07:51
135
3945.0000
LSE
12:07:51
476
3945.0000
LSE
12:07:53
274
3945.0000
LSE
12:07:53
42
3945.0000
LSE
12:07:53
66
3945.0000
LSE
12:08:10
372
3945.0000
LSE
12:08:14
457
3945.0000
LSE
12:09:17
884
3946.5000
LSE
12:11:35
623
3946.0000
LSE
12:11:56
23
3946.0000
LSE
12:11:56
523
3945.5000
LSE
12:12:09
220
3951.0000
LSE
12:15:45
528
3951.0000
LSE
12:15:45
363
3950.5000
LSE
12:15:50
178
3950.5000
LSE
12:15:50
489
3950.0000
LSE
12:16:11
631
3950.5000
LSE
12:17:06
676
3952.0000
LSE
12:18:20
530
3951.5000
LSE
12:18:42
74
3951.5000
LSE
12:18:42
393
3951.0000
LSE
12:18:53
97
3951.0000
LSE
12:18:53
431
3951.0000
LSE
12:20:45
63
3951.0000
LSE
12:20:45
539
3950.5000
LSE
12:21:41
213
3950.5000
LSE
12:21:58
450
3950.5000
LSE
12:23:04
302
3950.5000
LSE
12:23:04
467
3950.0000
LSE
12:23:37
160
3950.5000
LSE
12:23:37
364
3950.5000
LSE
12:23:37
466
3951.0000
LSE
12:26:52
591
3951.0000
LSE
12:27:43
544
3951.5000
LSE
12:27:43
93
3950.5000
LSE
12:27:49
413
3950.5000
LSE
12:27:49
63
3951.5000
LSE
12:29:21
432
3951.5000
LSE
12:29:21
450
3952.0000
LSE
12:29:21
516
3952.5000
LSE
12:31:31
537
3952.0000
LSE
12:31:40
580
3952.0000
LSE
12:31:40
77
3952.0000
LSE
12:33:44
180
3952.0000
LSE
12:33:44
180
3952.0000
LSE
12:33:44
98
3952.0000
LSE
12:33:44
390
3952.0000
LSE
12:33:44
162
3951.5000
LSE
12:33:45
344
3951.5000
LSE
12:33:45
488
3951.5000
LSE
12:35:00
486
3952.0000
LSE
12:36:33
445
3951.5000
LSE
12:36:39
75
3951.5000
LSE
12:36:39
347
3952.5000
LSE
12:37:54
191
3952.5000
LSE
12:37:54
423
3952.5000
LSE
12:39:29
46
3952.5000
LSE
12:39:29
62
3952.5000
LSE
12:40:06
395
3952.5000
LSE
12:40:06
491
3951.0000
LSE
12:41:20
210
3954.0000
LSE
12:44:10
452
3954.0000
LSE
12:44:29
234
3953.5000
LSE
12:45:02
218
3953.5000
LSE
12:45:02
618
3953.0000
LSE
12:45:32
31
3952.5000
LSE
12:46:51
262
3955.0000
LSE
12:48:02
187
3955.0000
LSE
12:48:02
415
3955.0000
LSE
12:48:02
166
3955.5000
LSE
12:48:35
174
3955.5000
LSE
12:48:35
50
3954.5000
LSE
12:48:39
50
3954.5000
LSE
12:48:39
50
3954.5000
LSE
12:48:39
50
3954.5000
LSE
12:48:39
290
3954.5000
LSE
12:48:39
646
3955.0000
LSE
12:48:39
48
3954.0000
LSE
12:48:58
444
3954.0000
LSE
12:48:58
367
3953.5000
LSE
12:50:06
38
3953.5000
LSE
12:50:06
82
3953.5000
LSE
12:50:06
438
3952.5000
LSE
12:51:06
462
3953.5000
LSE
12:52:20
60
3953.5000
LSE
12:52:20
489
3952.5000
LSE
12:52:29
54
3952.5000
LSE
12:52:29
459
3952.0000
LSE
12:53:16
211
3950.5000
LSE
12:57:03
360
3950.5000
LSE
12:57:03
491
3951.0000
LSE
12:57:03
531
3951.0000
LSE
12:57:03
460
3949.5000
LSE
12:57:07
198
3949.0000
LSE
12:59:27
293
3949.0000
LSE
12:59:27
45
3948.5000
LSE
13:00:28
50
3948.5000
LSE
13:00:28
50
3948.5000
LSE
13:00:28
50
3948.5000
LSE
13:00:28
190
3948.5000
LSE
13:00:28
150
3948.5000
LSE
13:00:28
403
3949.0000
LSE
13:00:28
140
3949.0000
LSE
13:00:28
531
3947.5000
LSE
13:01:06
335
3947.5000
LSE
13:03:45
136
3947.5000
LSE
13:03:45
477
3947.0000
LSE
13:03:59
220
3946.5000
LSE
13:05:15
220
3946.5000
LSE
13:05:15
71
3946.5000
LSE
13:05:15
190
3946.5000
LSE
13:05:15
164
3946.5000
LSE
13:05:15
522
3946.5000
LSE
13:05:15
42
3946.5000
LSE
13:05:15
128
3944.5000
LSE
13:07:19
338
3944.5000
LSE
13:07:19
263
3944.0000
LSE
13:07:29
264
3944.0000
LSE
13:07:29
570
3943.5000
LSE
13:09:31
540
3943.5000
LSE
13:09:31
250
3942.5000
LSE
13:09:54
114
3942.5000
LSE
13:09:54
83
3943.5000
LSE
13:10:42
381
3943.5000
LSE
13:10:42
148
3942.5000
LSE
13:11:02
325
3941.5000
LSE
13:11:46
208
3941.5000
LSE
13:11:46
202
3940.0000
LSE
13:13:40
132
3940.0000
LSE
13:13:40
173
3940.0000
LSE
13:13:40
514
3939.5000
LSE
13:13:52
61
3943.5000
LSE
13:16:54
18
3943.5000
LSE
13:17:05
256
3943.5000
LSE
13:17:05
538
3943.5000
LSE
13:17:05
565
3943.5000
LSE
13:17:40
243
3944.0000
LSE
13:19:59
466
3944.0000
LSE
13:19:59
651
3944.0000
LSE
13:20:40
512
3944.0000
LSE
13:20:40
367
3942.5000
LSE
13:20:52
438
3943.5000
LSE
13:21:51
494
3943.5000
LSE
13:21:51
118
3944.0000
LSE
13:26:03
49
3943.5000
LSE
13:26:03
50
3943.5000
LSE
13:26:03
50
3943.5000
LSE
13:26:03
50
3943.5000
LSE
13:26:03
50
3943.5000
LSE
13:26:03
150
3943.5000
LSE
13:26:03
528
3943.5000
LSE
13:26:03
211
3943.5000
LSE
13:26:03
289
3943.5000
LSE
13:26:03
446
3943.0000
LSE
13:26:32
458
3942.0000
LSE
13:28:26
553
3941.0000
LSE
13:28:30
516
3940.0000
LSE
13:28:49
460
3940.5000
LSE
13:29:52
521
3939.5000
LSE
13:30:13
633
3947.0000
LSE
13:32:57
316
3946.5000
LSE
13:33:07
186
3946.5000
LSE
13:33:07
126
3946.5000
LSE
13:33:07
191
3946.0000
LSE
13:33:34
50
3946.0000
LSE
13:33:34
50
3946.0000
LSE
13:33:34
50
3946.0000
LSE
13:33:34
50
3946.0000
LSE
13:33:34
150
3946.0000
LSE
13:33:34
444
3946.0000
LSE
13:33:34
86
3945.0000
LSE
13:35:30
441
3945.0000
LSE
13:35:30
439
3947.0000
LSE
13:37:08
327
3947.0000
LSE
13:37:08
136
3947.0000
LSE
13:37:08
26
3951.0000
LSE
13:39:17
124
3951.0000
LSE
13:39:17
390
3951.0000
LSE
13:39:17
523
3951.0000
LSE
13:39:17
503
3950.5000
LSE
13:39:44
668
3951.0000
LSE
13:41:20
22
3951.0000
LSE
13:41:20
560
3950.5000
LSE
13:41:51
145
3950.0000
LSE
13:43:04
319
3950.0000
LSE
13:43:04
371
3949.5000
LSE
13:43:17
99
3949.5000
LSE
13:43:17
473
3952.5000
LSE
13:45:58
428
3952.5000
LSE
13:45:58
49
3952.5000
LSE
13:45:58
200
3953.5000
LSE
13:47:15
294
3953.5000
LSE
13:47:15
894
3953.0000
LSE
13:47:31
34
3955.0000
LSE
13:50:10
21
3955.0000
LSE
13:50:10
33
3955.0000
LSE
13:50:10
80
3955.0000
LSE
13:50:10
33
3955.0000
LSE
13:50:10
50
3956.0000
LSE
13:50:25
50
3956.0000
LSE
13:50:25
50
3956.0000
LSE
13:50:25
50
3956.0000
LSE
13:50:25
59
3956.0000
LSE
13:50:25
506
3955.5000
LSE
13:50:25
496
3956.0000
LSE
13:50:25
604
3955.5000
LSE
13:51:13
95
3957.0000
LSE
13:53:05
108
3957.0000
LSE
13:53:05
33
3957.0000
LSE
13:53:05
47
3957.5000
LSE
13:53:15
50
3958.0000
LSE
13:53:35
150
3958.0000
LSE
13:53:35
20
3958.0000
LSE
13:53:35
390
3958.0000
LSE
13:53:35
100
3958.0000
LSE
13:53:35
443
3957.5000
LSE
13:53:36
493
3957.5000
LSE
13:53:36
13
3957.0000
LSE
13:53:38
490
3957.0000
LSE
13:53:38
465
3957.5000
LSE
13:55:04
343
3957.0000
LSE
13:55:10
141
3957.0000
LSE
13:55:10
7
3957.0000
LSE
13:55:10
52
3957.0000
LSE
13:55:10
28
3957.0000
LSE
13:55:10
233
3956.5000
LSE
13:55:33
242
3956.5000
LSE
13:55:33
66
3956.5000
LSE
13:55:33
544
3957.0000
LSE
13:57:27
262
3956.5000
LSE
13:57:48
125
3956.5000
LSE
13:57:48
519
3958.0000
LSE
13:59:40
545
3958.0000
LSE
13:59:40
16
3957.5000
LSE
13:59:47
96
3957.5000
LSE
13:59:47
50
3957.5000
LSE
13:59:47
200
3957.5000
LSE
13:59:47
50
3957.5000
LSE
13:59:47
50
3957.5000
LSE
13:59:47
50
3957.5000
LSE
13:59:47
479
3958.0000
LSE
13:59:47
451
3956.5000
LSE
14:00:00
476
3957.5000
LSE
14:00:42
532
3958.0000
LSE
14:02:11
150
3960.0000
LSE
14:04:11
50
3960.0000
LSE
14:04:11
73
3960.0000
LSE
14:04:11
50
3960.0000
LSE
14:04:11
50
3960.0000
LSE
14:04:11
32
3959.5000
LSE
14:04:30
633
3959.5000
LSE
14:04:42
416
3959.5000
LSE
14:04:42
160
3963.5000
LSE
14:06:18
151
3964.0000
LSE
14:06:25
645
3963.5000
LSE
14:06:34
527
3964.0000
LSE
14:06:34
444
3964.0000
LSE
14:06:34
152
3963.5000
LSE
14:06:46
79
3963.5000
LSE
14:06:46
302
3963.5000
LSE
14:06:47
417
3963.0000
LSE
14:06:59
54
3963.0000
LSE
14:07:00
497
3963.5000
LSE
14:08:00
71
3963.5000
LSE
14:09:08
425
3963.5000
LSE
14:09:08
505
3963.5000
LSE
14:09:31
459
3963.0000
LSE
14:10:00
217
3962.0000
LSE
14:10:06
472
3963.0000
LSE
14:11:05
69
3963.0000
LSE
14:11:27
443
3963.0000
LSE
14:11:50
250
3964.0000
LSE
14:12:17
185
3964.0000
LSE
14:12:18
59
3964.0000
LSE
14:12:31
477
3964.0000
LSE
14:12:31
215
3964.0000
LSE
14:13:14
231
3964.0000
LSE
14:13:14
454
3963.5000
LSE
14:14:14
134
3963.5000
LSE
14:15:01
374
3963.5000
LSE
14:15:01
193
3963.0000
LSE
14:15:08
39
3963.0000
LSE
14:15:08
279
3963.0000
LSE
14:15:43
474
3964.0000
LSE
14:17:17
151
3965.0000
LSE
14:17:57
50
3965.0000
LSE
14:17:57
160
3965.0000
LSE
14:17:57
50
3965.0000
LSE
14:17:57
50
3965.0000
LSE
14:17:57
534
3965.0000
LSE
14:17:57
200
3964.5000
LSE
14:18:21
345
3964.5000
LSE
14:18:21
483
3965.5000
LSE
14:19:51
507
3967.5000
LSE
14:21:48
443
3967.0000
LSE
14:22:05
275
3966.5000
LSE
14:23:04
179
3966.5000
LSE
14:23:04
50
3966.5000
LSE
14:23:04
373
3968.0000
LSE
14:23:32
80
3968.0000
LSE
14:23:32
572
3967.0000
LSE
14:23:42
110
3968.5000
LSE
14:25:02
230
3968.5000
LSE
14:25:02
73
3968.5000
LSE
14:25:02
50
3968.5000
LSE
14:25:02
50
3968.5000
LSE
14:25:02
448
3968.0000
LSE
14:25:16
50
3970.0000
LSE
14:27:05
73
3970.0000
LSE
14:27:05
150
3970.0000
LSE
14:27:05
50
3970.0000
LSE
14:27:05
20
3970.0000
LSE
14:27:05
72
3969.0000
LSE
14:27:06
50
3969.0000
LSE
14:27:06
609
3969.5000
LSE
14:27:06
74
3969.5000
LSE
14:27:06
431
3969.5000
LSE
14:27:06
25
3968.5000
LSE
14:27:08
195
3968.5000
LSE
14:27:08
297
3968.5000
LSE
14:27:08
23
3968.5000
LSE
14:27:08
462
3969.0000
LSE
14:28:03
27
3969.0000
LSE
14:28:03
351
3968.5000
LSE
14:28:28
124
3968.5000
LSE
14:28:28
42
3968.5000
LSE
14:28:28
465
3968.5000
LSE
14:29:21
83
3968.0000
LSE
14:29:24
497
3968.0000
LSE
14:29:24
85
3967.5000
LSE
14:29:34
368
3967.5000
LSE
14:29:34
13
3966.0000
LSE
14:29:59
500
3966.0000
LSE
14:29:59
495
3967.0000
LSE
14:29:59
530
3968.0000
LSE
14:30:41
631
3967.5000
LSE
14:30:45
517
3967.0000
LSE
14:30:48
164
3966.5000
LSE
14:30:50
446
3968.0000
LSE
14:31:26
180
3968.5000
LSE
14:32:01
150
3968.5000
LSE
14:32:01
258
3970.0000
LSE
14:32:20
257
3970.0000
LSE
14:32:20
230
3970.0000
LSE
14:32:20
200
3969.5000
LSE
14:32:22
322
3969.5000
LSE
14:32:22
447
3968.5000
LSE
14:32:25
538
3969.0000
LSE
14:32:25
545
3969.5000
LSE
14:32:25
109
3969.5000
LSE
14:32:25
535
3968.0000
LSE
14:32:52
539
3967.5000
LSE
14:33:08
38
3968.0000
LSE
14:34:09
421
3968.0000
LSE
14:34:09
434
3968.0000
LSE
14:34:09
38
3968.0000
LSE
14:34:09
457
3968.0000
LSE
14:34:44
422
3968.0000
LSE
14:34:44
1113
3967.5000
LSE
14:34:52
50
3968.5000
LSE
14:35:15
1
3968.5000
LSE
14:35:15
50
3968.5000
LSE
14:35:15
75
3968.5000
LSE
14:35:15
72
3968.5000
LSE
14:35:15
431
3969.0000
LSE
14:35:53
81
3969.0000
LSE
14:35:53
84
3969.0000
LSE
14:35:53
1
3969.0000
LSE
14:35:53
50
3968.5000
LSE
14:35:58
72
3968.5000
LSE
14:35:58
50
3968.5000
LSE
14:35:58
50
3968.5000
LSE
14:35:58
150
3968.5000
LSE
14:35:58
527
3968.5000
LSE
14:35:58
502
3968.5000
LSE
14:35:58
50
3968.5000
LSE
14:37:17
457
3968.5000
LSE
14:37:17
50
3968.5000
LSE
14:37:17
43
3968.5000
LSE
14:37:17
50
3968.5000
LSE
14:37:17
1
3968.5000
LSE
14:37:17
128
3968.5000
LSE
14:37:25
33
3968.5000
LSE
14:37:25
83
3968.5000
LSE
14:37:25
125
3968.5000
LSE
14:37:25
225
3970.5000
LSE
14:37:55
66
3970.5000
LSE
14:37:55
80
3970.5000
LSE
14:37:55
163
3970.5000
LSE
14:37:55
106
3970.5000
LSE
14:37:55
33
3970.5000
LSE
14:37:55
24
3970.5000
LSE
14:37:55
453
3970.5000
LSE
14:38:27
117
3970.5000
LSE
14:38:27
418
3970.5000
LSE
14:38:27
585
3970.0000
LSE
14:38:30
494
3970.5000
LSE
14:38:53
416
3970.0000
LSE
14:39:01
78
3970.0000
LSE
14:39:01
556
3970.0000
LSE
14:39:20
73
3970.0000
LSE
14:39:34
50
3970.0000
LSE
14:39:34
150
3970.0000
LSE
14:39:34
170
3970.0000
LSE
14:39:34
203
3970.0000
LSE
14:39:34
540
3969.5000
LSE
14:39:40
506
3968.5000
LSE
14:39:50
90
3967.5000
LSE
14:39:59
414
3967.5000
LSE
14:39:59
483
3966.0000
LSE
14:40:33
230
3969.0000
LSE
14:42:02
50
3969.0000
LSE
14:42:07
50
3969.0000
LSE
14:42:07
73
3969.0000
LSE
14:42:07
150
3969.0000
LSE
14:42:07
369
3968.5000
LSE
14:42:07
528
3968.5000
LSE
14:42:07
571
3968.5000
LSE
14:42:31
73
3969.5000
LSE
14:42:31
50
3969.5000
LSE
14:42:31
50
3969.5000
LSE
14:42:31
230
3969.5000
LSE
14:42:31
497
3968.0000
LSE
14:42:36
437
3967.5000
LSE
14:42:41
454
3969.0000
LSE
14:43:43
439
3969.0000
LSE
14:43:43
392
3967.5000
LSE
14:44:26
118
3967.5000
LSE
14:44:26
364
3967.0000
LSE
14:44:44
165
3967.0000
LSE
14:44:44
320
3966.0000
LSE
14:45:46
150
3966.0000
LSE
14:45:46
170
3966.0000
LSE
14:45:46
523
3966.5000
LSE
14:45:46
127
3965.0000
LSE
14:45:55
404
3965.0000
LSE
14:45:55
510
3964.5000
LSE
14:46:07
258
3964.5000
LSE
14:46:38
187
3964.5000
LSE
14:46:38
57
3963.5000
LSE
14:46:48
18
3963.5000
LSE
14:46:48
67
3963.5000
LSE
14:46:48
152
3963.5000
LSE
14:46:48
179
3963.5000
LSE
14:46:48
72
3963.5000
LSE
14:46:48
101
3961.0000
LSE
14:47:29
41
3961.0000
LSE
14:47:29
327
3961.0000
LSE
14:47:29
325
3961.0000
LSE
14:48:18
144
3961.0000
LSE
14:48:18
50
3961.0000
LSE
14:48:18
93
3960.5000
LSE
14:48:20
50
3960.5000
LSE
14:48:20
50
3960.5000
LSE
14:48:20
73
3960.5000
LSE
14:48:20
150
3960.5000
LSE
14:48:20
50
3960.5000
LSE
14:48:20
519
3960.5000
LSE
14:48:20
251
3960.0000
LSE
14:49:24
265
3960.0000
LSE
14:49:24
102
3960.5000
LSE
14:50:03
401
3960.5000
LSE
14:50:03
614
3959.0000
LSE
14:50:05
10
3959.0000
LSE
14:50:05
410
3959.5000
LSE
14:50:33
42
3959.5000
LSE
14:50:33
50
3959.0000
LSE
14:50:34
50
3959.0000
LSE
14:50:34
50
3959.0000
LSE
14:50:34
181
3959.0000
LSE
14:50:34
150
3959.0000
LSE
14:50:34
368
3959.0000
LSE
14:50:34
149
3959.0000
LSE
14:50:34
515
3957.5000
LSE
14:51:35
449
3958.0000
LSE
14:52:20
162
3958.0000
LSE
14:52:59
139
3958.0000
LSE
14:52:59
150
3958.0000
LSE
14:52:59
1
3958.0000
LSE
14:53:00
150
3958.0000
LSE
14:53:00
144
3958.0000
LSE
14:53:15
237
3958.0000
LSE
14:53:15
84
3958.0000
LSE
14:53:15
237
3958.0000
LSE
14:53:29
401
3957.5000
LSE
14:53:33
76
3957.5000
LSE
14:53:33
442
3957.5000
LSE
14:53:33
230
3957.0000
LSE
14:53:37
95
3957.0000
LSE
14:53:37
428
3957.0000
LSE
14:53:37
13
3956.0000
LSE
14:54:10
506
3956.0000
LSE
14:54:11
308
3955.5000
LSE
14:54:17
285
3956.0000
LSE
14:54:55
203
3956.0000
LSE
14:54:55
184
3955.5000
LSE
14:55:11
283
3955.5000
LSE
14:55:11
497
3955.5000
LSE
14:55:11
409
3955.5000
LSE
14:55:39
68
3955.5000
LSE
14:55:39
451
3954.5000
LSE
14:55:48
523
3953.0000
LSE
14:56:59
150
3953.0000
LSE
14:57:38
73
3953.0000
LSE
14:57:38
50
3953.0000
LSE
14:57:38
50
3953.0000
LSE
14:57:38
50
3953.0000
LSE
14:57:38
245
3953.0000
LSE
14:58:08
231
3953.0000
LSE
14:58:08
698
3953.0000
LSE
14:58:20
686
3952.5000
LSE
14:59:07
486
3952.5000
LSE
14:59:07
605
3951.5000
LSE
14:59:19
533
3951.5000
LSE
14:59:53
448
3951.0000
LSE
14:59:57
49
3951.0000
LSE
14:59:57
34
3950.5000
LSE
14:59:59
185
3950.5000
LSE
15:00:00
135
3950.5000
LSE
15:00:00
185
3950.5000
LSE
15:00:00
23
3950.0000
LSE
15:01:16
148
3950.0000
LSE
15:01:16
333
3950.0000
LSE
15:01:16
121
3949.5000
LSE
15:02:03
78
3949.5000
LSE
15:02:03
332
3949.5000
LSE
15:02:03
321
3949.5000
LSE
15:02:03
50
3949.5000
LSE
15:02:03
150
3949.5000
LSE
15:02:03
294
3949.5000
LSE
15:02:03
653
3949.5000
LSE
15:02:03
474
3948.0000
LSE
15:02:51
76
3947.5000
LSE
15:02:58
32
3947.5000
LSE
15:02:58
62
3947.5000
LSE
15:02:58
314
3947.5000
LSE
15:02:58
142
3947.0000
LSE
15:03:00
13
3947.0000
LSE
15:03:00
345
3947.0000
LSE
15:03:06
29
3949.0000
LSE
15:04:35
84
3949.0000
LSE
15:04:35
149
3949.0000
LSE
15:04:35
32
3949.0000
LSE
15:04:35
40
3949.0000
LSE
15:04:35
68
3949.0000
LSE
15:04:35
341
3948.5000
LSE
15:04:44
142
3949.0000
LSE
15:04:44
142
3949.0000
LSE
15:04:44
46
3949.0000
LSE
15:04:44
142
3948.5000
LSE
15:04:45
100
3948.5000
LSE
15:04:45
544
3948.5000
LSE
15:04:45
415
3948.0000
LSE
15:05:16
501
3948.0000
LSE
15:05:18
28
3948.0000
LSE
15:05:18
150
3948.5000
LSE
15:06:35
217
3948.5000
LSE
15:06:35
89
3948.5000
LSE
15:06:35
175
3951.0000
LSE
15:07:09
50
3952.0000
LSE
15:07:20
50
3952.0000
LSE
15:07:20
450
3951.5000
LSE
15:07:20
50
3952.0000
LSE
15:07:30
73
3952.0000
LSE
15:07:30
50
3952.0000
LSE
15:07:30
50
3952.0000
LSE
15:07:30
50
3952.0000
LSE
15:07:42
228
3952.0000
LSE
15:07:43
50
3952.0000
LSE
15:07:43
230
3952.0000
LSE
15:07:43
150
3952.0000
LSE
15:07:43
50
3952.0000
LSE
15:07:43
230
3951.5000
LSE
15:07:46
227
3951.5000
LSE
15:07:46
441
3951.5000
LSE
15:07:46
23
3951.5000
LSE
15:07:46
490
3953.0000
LSE
15:08:38
150
3954.0000
LSE
15:09:23
200
3954.0000
LSE
15:09:23
200
3954.0000
LSE
15:09:23
207
3954.0000
LSE
15:09:35
19
3954.0000
LSE
15:09:35
551
3953.5000
LSE
15:09:40
59
3954.0000
LSE
15:09:40
514
3953.0000
LSE
15:09:45
448
3952.0000
LSE
15:09:50
513
3951.0000
LSE
15:10:40
502
3950.5000
LSE
15:10:45
529
3949.5000
LSE
15:11:12
460
3949.5000
LSE
15:11:40
85
3951.0000
LSE
15:12:35
597
3951.0000
LSE
15:12:35
14
3950.5000
LSE
15:12:42
447
3950.5000
LSE
15:12:42
433
3950.5000
LSE
15:12:42
456
3950.0000
LSE
15:12:53
534
3951.5000
LSE
15:13:25
161
3951.0000
LSE
15:13:42
294
3951.0000
LSE
15:13:42
445
3950.0000
LSE
15:13:47
444
3949.5000
LSE
15:14:11
268
3949.0000
LSE
15:14:43
73
3949.0000
LSE
15:14:43
50
3949.0000
LSE
15:14:43
50
3949.0000
LSE
15:14:43
50
3949.0000
LSE
15:14:43
50
3949.0000
LSE
15:14:43
512
3949.0000
LSE
15:14:43
540
3950.5000
LSE
15:15:20
47
3950.0000
LSE
15:15:23
454
3950.0000
LSE
15:15:23
50
3948.5000
LSE
15:16:31
50
3948.5000
LSE
15:16:31
50
3948.5000
LSE
15:16:31
190
3948.0000
LSE
15:16:31
73
3948.5000
LSE
15:16:31
121
3948.5000
LSE
15:16:31
50
3948.5000
LSE
15:16:31
50
3948.0000
LSE
15:16:31
200
3948.0000
LSE
15:16:31
500
3948.0000
LSE
15:16:31
50
3947.5000
LSE
15:16:52
160
3947.5000
LSE
15:16:52
50
3947.5000
LSE
15:16:52
135
3947.5000
LSE
15:16:52
50
3947.5000
LSE
15:16:52
73
3947.5000
LSE
15:16:52
534
3947.5000
LSE
15:16:52
364
3947.5000
LSE
15:17:49
117
3947.5000
LSE
15:17:49
324
3947.5000
LSE
15:19:00
542
3948.0000
LSE
15:19:00
50
3948.0000
LSE
15:19:00
150
3948.0000
LSE
15:19:00
136
3948.0000
LSE
15:19:00
50
3948.0000
LSE
15:19:00
150
3948.5000
LSE
15:19:15
62
3948.5000
LSE
15:19:15
26
3948.5000
LSE
15:19:15
120
3948.5000
LSE
15:19:15
40
3948.5000
LSE
15:19:15
173
3948.5000
LSE
15:19:15
150
3948.5000
LSE
15:19:15
95
3948.5000
LSE
15:19:15
22
3948.5000
LSE
15:19:15
100
3948.5000
LSE
15:19:15
52
3948.5000
LSE
15:19:15
22
3948.5000
LSE
15:19:15
100
3948.5000
LSE
15:19:15
7
3948.5000
LSE
15:19:15
23
3948.5000
LSE
15:19:15
37
3948.0000
LSE
15:19:17
30
3948.0000
LSE
15:19:17
63
3948.0000
LSE
15:19:17
280
3948.0000
LSE
15:19:17
37
3948.0000
LSE
15:19:17
447
3945.5000
LSE
15:20:03
532
3945.0000
LSE
15:20:04
13
3944.0000
LSE
15:20:12
450
3944.0000
LSE
15:20:16
528
3946.5000
LSE
15:21:52
73
3947.0000
LSE
15:21:52
50
3947.0000
LSE
15:21:52
50
3947.0000
LSE
15:21:52
50
3947.0000
LSE
15:21:52
150
3947.0000
LSE
15:21:52
604
3946.0000
LSE
15:22:33
50
3946.0000
LSE
15:22:33
50
3946.0000
LSE
15:22:33
73
3946.0000
LSE
15:22:33
50
3946.0000
LSE
15:22:33
816
3946.0000
LSE
15:22:33
504
3945.0000
LSE
15:23:02
391
3944.5000
LSE
15:23:07
146
3944.5000
LSE
15:23:07
51
3944.5000
LSE
15:23:40
477
3944.5000
LSE
15:23:45
451
3944.0000
LSE
15:24:30
42
3944.0000
LSE
15:24:30
533
3943.5000
LSE
15:24:36
522
3943.0000
LSE
15:24:52
462
3942.5000
LSE
15:25:28
488
3942.5000
LSE
15:25:58
512
3942.0000
LSE
15:26:48
122
3942.5000
LSE
15:27:20
390
3943.0000
LSE
15:27:46
59
3943.0000
LSE
15:27:48
50
3943.0000
LSE
15:27:48
50
3943.0000
LSE
15:27:48
50
3943.0000
LSE
15:27:48
5
3943.0000
LSE
15:27:48
73
3943.0000
LSE
15:27:48
150
3943.0000
LSE
15:27:48
150
3943.0000
LSE
15:27:53
50
3943.0000
LSE
15:27:53
39
3943.5000
LSE
15:28:24
311
3943.5000
LSE
15:28:24
50
3943.5000
LSE
15:28:24
150
3943.5000
LSE
15:28:24
50
3943.5000
LSE
15:28:24
50
3943.5000
LSE
15:28:24
73
3943.5000
LSE
15:28:24
50
3943.5000
LSE
15:28:24
748
3943.5000
LSE
15:28:24
526
3943.0000
LSE
15:28:29
127
3944.5000
LSE
15:29:43
33
3944.5000
LSE
15:29:43
64
3944.5000
LSE
15:29:43
16
3944.5000
LSE
15:29:44
164
3944.5000
LSE
15:30:00
381
3944.5000
LSE
15:30:00
501
3944.0000
LSE
15:30:15
491
3944.0000
LSE
15:30:15
503
3943.5000
LSE
15:30:17
203
3943.0000
LSE
15:30:24
322
3943.0000
LSE
15:30:24
73
3944.5000
LSE
15:32:02
230
3944.5000
LSE
15:32:02
50
3944.5000
LSE
15:32:02
50
3944.5000
LSE
15:32:02
313
3944.5000
LSE
15:32:02
181
3944.5000
LSE
15:32:02
55
3944.5000
LSE
15:32:02
50
3944.5000
LSE
15:32:25
50
3944.5000
LSE
15:32:25
50
3944.5000
LSE
15:32:25
73
3944.5000
LSE
15:32:25
37
3944.5000
LSE
15:32:25
150
3944.5000
LSE
15:32:25
267
3944.0000
LSE
15:32:34
200
3944.0000
LSE
15:32:34
50
3944.0000
LSE
15:32:34
73
3944.0000
LSE
15:32:34
50
3944.0000
LSE
15:32:34
150
3944.0000
LSE
15:32:34
205
3944.0000
LSE
15:32:34
50
3944.0000
LSE
15:32:34
632
3944.0000
LSE
15:32:34
666
3944.0000
LSE
15:33:56
254
3943.5000
LSE
15:34:17
440
3943.5000
LSE
15:34:17
109
3943.5000
LSE
15:35:00
461
3943.5000
LSE
15:35:00
195
3944.0000
LSE
15:35:30
267
3944.0000
LSE
15:35:30
89
3944.0000
LSE
15:35:30
292
3944.0000
LSE
15:35:50
426
3944.0000
LSE
15:35:50
519
3943.5000
LSE
15:36:02
495
3943.5000
LSE
15:36:02
163
3943.5000
LSE
15:36:02
82
3943.5000
LSE
15:36:02
224
3943.5000
LSE
15:36:02
541
3943.5000
LSE
15:36:56
521
3943.0000
LSE
15:37:22
465
3942.5000
LSE
15:37:30
488
3942.0000
LSE
15:37:43
236
3943.0000
LSE
15:39:02
180
3943.0000
LSE
15:39:02
154
3943.0000
LSE
15:39:10
124
3943.0000
LSE
15:39:10
50
3943.0000
LSE
15:39:10
64
3944.0000
LSE
15:39:28
50
3944.0000
LSE
15:39:28
534
3944.0000
LSE
15:39:28
50
3944.0000
LSE
15:39:28
50
3944.0000
LSE
15:39:28
74
3944.0000
LSE
15:39:28
476
3943.5000
LSE
15:39:33
449
3943.0000
LSE
15:39:39
136
3943.0000
LSE
15:39:39
477
3942.5000
LSE
15:39:42
552
3941.0000
LSE
15:40:47
294
3942.0000
LSE
15:41:36
79
3942.0000
LSE
15:41:36
93
3942.0000
LSE
15:41:36
358
3942.0000
LSE
15:41:36
523
3941.5000
LSE
15:41:42
52
3941.0000
LSE
15:42:01
205
3941.0000
LSE
15:42:01
220
3941.0000
LSE
15:42:01
115
3941.0000
LSE
15:42:01
489
3941.0000
LSE
15:42:01
468
3940.5000
LSE
15:42:12
8
3941.5000
LSE
15:43:25
70
3944.0000
LSE
15:43:51
33
3944.0000
LSE
15:43:51
324
3944.0000
LSE
15:43:51
25
3943.5000
LSE
15:43:51
357
3943.5000
LSE
15:43:52
87
3944.5000
LSE
15:44:15
65
3944.5000
LSE
15:44:15
190
3944.5000
LSE
15:44:15
73
3944.5000
LSE
15:44:15
324
3944.5000
LSE
15:44:15
73
3945.5000
LSE
15:44:40
150
3945.5000
LSE
15:44:40
50
3945.5000
LSE
15:44:40
50
3945.5000
LSE
15:44:40
537
3945.5000
LSE
15:44:40
50
3945.5000
LSE
15:44:40
324
3946.0000
LSE
15:44:40
19
3946.0000
LSE
15:44:40
493
3945.0000
LSE
15:44:41
458
3946.0000
LSE
15:45:15
512
3945.0000
LSE
15:45:17
516
3945.5000
LSE
15:45:17
115
3946.0000
LSE
15:46:50
227
3946.0000
LSE
15:46:50
61
3946.0000
LSE
15:47:04
89
3946.0000
LSE
15:47:04
160
3946.0000
LSE
15:47:04
73
3946.0000
LSE
15:47:04
50
3946.0000
LSE
15:47:04
160
3946.0000
LSE
15:47:04
50
3946.0000
LSE
15:47:04
90
3946.0000
LSE
15:47:15
314
3946.0000
LSE
15:47:15
55
3946.0000
LSE
15:47:15
418
3946.5000
LSE
15:48:15
40
3946.5000
LSE
15:48:15
81
3946.5000
LSE
15:48:15
150
3946.5000
LSE
15:48:15
50
3946.5000
LSE
15:48:15
202
3946.5000
LSE
15:48:15
73
3946.5000
LSE
15:48:15
139
3946.5000
LSE
15:48:15
523
3945.5000
LSE
15:48:27
490
3945.5000
LSE
15:48:27
527
3945.0000
LSE
15:48:28
80
3944.5000
LSE
15:49:35
101
3944.5000
LSE
15:49:35
233
3944.5000
LSE
15:49:35
73
3944.5000
LSE
15:50:20
44
3944.0000
LSE
15:50:20
50
3944.5000
LSE
15:50:20
50
3944.5000
LSE
15:50:20
16
3944.0000
LSE
15:50:20
50
3944.5000
LSE
15:50:20
50
3944.5000
LSE
15:50:20
29
3944.5000
LSE
15:50:20
180
3944.5000
LSE
15:50:20
179
3944.0000
LSE
15:50:20
50
3944.0000
LSE
15:50:20
343
3944.0000
LSE
15:50:20
631
3944.0000
LSE
15:50:20
504
3943.5000
LSE
15:50:29
450
3943.0000
LSE
15:50:32
531
3944.5000
LSE
15:51:28
443
3943.5000
LSE
15:51:44
82
3945.0000
LSE
15:52:27
471
3945.0000
LSE
15:52:35
50
3945.0000
LSE
15:52:43
150
3945.0000
LSE
15:52:43
50
3945.0000
LSE
15:52:43
73
3945.0000
LSE
15:52:43
50
3945.0000
LSE
15:52:43
161
3945.0000
LSE
15:52:43
474
3944.5000
LSE
15:52:46
462
3944.5000
LSE
15:52:46
486
3946.5000
LSE
15:53:44
150
3946.5000
LSE
15:53:52
200
3946.5000
LSE
15:53:52
50
3946.5000
LSE
15:53:52
50
3946.5000
LSE
15:53:52
533
3946.0000
LSE
15:54:15
5
3948.0000
LSE
15:55:12
50
3948.0000
LSE
15:55:12
199
3948.0000
LSE
15:55:12
73
3948.0000
LSE
15:55:12
150
3948.0000
LSE
15:55:12
82
3947.0000
LSE
15:55:12
83
3947.5000
LSE
15:55:14
46
3947.5000
LSE
15:55:14
471
3947.5000
LSE
15:55:14
211
3947.5000
LSE
15:55:25
33
3947.5000
LSE
15:55:25
84
3947.5000
LSE
15:55:25
647
3948.0000
LSE
15:55:42
73
3947.5000
LSE
15:56:00
210
3947.5000
LSE
15:56:00
261
3947.5000
LSE
15:56:00
50
3947.5000
LSE
15:56:00
50
3947.5000
LSE
15:56:00
73
3947.5000
LSE
15:56:00
231
3947.5000
LSE
15:56:00
150
3947.5000
LSE
15:56:00
50
3947.5000
LSE
15:56:00
605
3947.5000
LSE
15:56:00
80
3947.5000
LSE
15:56:00
230
3948.5000
LSE
15:56:58
542
3948.0000
LSE
15:57:08
81
3949.5000
LSE
15:58:13
73
3949.5000
LSE
15:58:13
150
3949.5000
LSE
15:58:13
218
3949.5000
LSE
15:58:13
150
3950.5000
LSE
15:58:24
50
3950.5000
LSE
15:58:24
50
3950.5000
LSE
15:58:24
50
3950.5000
LSE
15:58:24
50
3950.5000
LSE
15:58:24
150
3950.5000
LSE
15:58:24
50
3950.5000
LSE
15:58:24
72
3950.5000
LSE
15:58:24
324
3950.5000
LSE
15:58:24
78
3953.0000
LSE
15:59:05
111
3953.0000
LSE
15:59:05
150
3953.0000
LSE
15:59:05
64
3953.0000
LSE
15:59:05
33
3953.0000
LSE
15:59:05
290
3953.0000
LSE
15:59:05
220
3953.5000
LSE
15:59:17
220
3953.5000
LSE
15:59:17
290
3955.5000
LSE
15:59:55
150
3955.5000
LSE
15:59:55
56
3955.5000
LSE
15:59:55
194
3955.5000
LSE
15:59:55
277
3955.0000
LSE
15:59:55
92
3955.0000
LSE
15:59:55
109
3955.0000
LSE
15:59:55
76
3955.0000
LSE
16:00:01
44
3955.0000
LSE
16:00:01
153
3954.5000
LSE
16:00:04
447
3954.5000
LSE
16:00:04
509
3954.5000
LSE
16:00:04
537
3954.5000
LSE
16:00:30
427
3954.0000
LSE
16:00:35
97
3954.0000
LSE
16:00:35
466
3952.5000
LSE
16:01:07
442
3952.5000
LSE
16:01:53
523
3952.5000
LSE
16:01:53
369
3952.0000
LSE
16:02:03
90
3952.0000
LSE
16:02:03
94
3952.5000
LSE
16:02:46
9
3952.5000
LSE
16:02:46
15
3952.5000
LSE
16:02:46
13
3952.5000
LSE
16:02:47
66
3952.5000
LSE
16:02:47
1
3952.5000
LSE
16:02:47
1
3952.5000
LSE
16:02:47
20
3952.5000
LSE
16:02:47
78
3952.5000
LSE
16:02:48
66
3952.5000
LSE
16:02:48
66
3952.5000
LSE
16:02:55
85
3952.5000
LSE
16:02:55
115
3952.5000
LSE
16:02:55
207
3953.5000
LSE
16:03:19
54
3954.0000
LSE
16:03:31
9
3954.5000
LSE
16:03:34
150
3954.5000
LSE
16:03:34
50
3954.5000
LSE
16:03:34
290
3954.0000
LSE
16:03:34
23
3954.0000
LSE
16:03:37
29
3953.5000
LSE
16:04:18
150
3953.5000
LSE
16:04:18
50
3953.5000
LSE
16:04:18
180
3953.5000
LSE
16:04:18
289
3953.5000
LSE
16:04:18
50
3953.5000
LSE
16:04:18
475
3953.5000
LSE
16:04:18
519
3953.5000
LSE
16:04:18
150
3954.0000
LSE
16:05:05
174
3954.0000
LSE
16:05:05
26
3954.0000
LSE
16:05:09
115
3954.0000
LSE
16:05:09
115
3954.0000
LSE
16:05:15
13
3954.0000
LSE
16:05:15
115
3954.0000
LSE
16:05:15
230
3954.0000
LSE
16:05:22
440
3953.5000
LSE
16:05:45
508
3953.5000
LSE
16:05:45
73
3953.0000
LSE
16:06:30
301
3953.0000
LSE
16:06:30
33
3953.0000
LSE
16:06:30
50
3953.0000
LSE
16:06:30
150
3953.0000
LSE
16:06:30
78
3953.0000
LSE
16:06:30
63
3953.0000
LSE
16:06:30
293
3953.0000
LSE
16:06:30
205
3953.0000
LSE
16:06:30
60
3953.0000
LSE
16:06:36
145
3953.0000
LSE
16:06:48
42
3953.0000
LSE
16:07:00
238
3953.0000
LSE
16:07:00
170
3953.0000
LSE
16:07:00
294
3953.0000
LSE
16:07:29
73
3953.0000
LSE
16:07:29
134
3953.0000
LSE
16:07:29
294
3953.0000
LSE
16:07:29
294
3953.0000
LSE
16:07:29
267
3952.5000
LSE
16:08:00
474
3952.5000
LSE
16:08:00
227
3957.0000
LSE
16:09:23
72
3957.0000
LSE
16:09:23
50
3957.0000
LSE
16:09:23
50
3957.0000
LSE
16:09:23
150
3957.0000
LSE
16:09:23
73
3956.5000
LSE
16:09:23
38
3956.5000
LSE
16:09:23
43
3956.5000
LSE
16:09:31
459
3956.5000
LSE
16:09:31
57
3956.5000
LSE
16:09:42
109
3956.5000
LSE
16:09:42
180
3956.5000
LSE
16:09:42
50
3956.5000
LSE
16:09:42
455
3956.0000
LSE
16:10:04
454
3956.0000
LSE
16:10:04
48
3956.0000
LSE
16:10:04
207
3957.0000
LSE
16:10:25
509
3956.5000
LSE
16:10:26
524
3956.5000
LSE
16:10:26
50
3956.0000
LSE
16:11:00
73
3956.0000
LSE
16:11:00
50
3956.0000
LSE
16:11:00
150
3956.0000
LSE
16:11:00
165
3955.5000
LSE
16:11:00
334
3955.5000
LSE
16:11:17
73
3956.0000
LSE
16:11:45
154
3956.0000
LSE
16:11:45
115
3956.0000
LSE
16:11:51
1
3956.0000
LSE
16:11:55
50
3956.0000
LSE
16:12:07
50
3956.0000
LSE
16:12:07
50
3956.0000
LSE
16:12:07
23
3956.0000
LSE
16:12:07
73
3956.0000
LSE
16:12:07
150
3956.0000
LSE
16:12:07
50
3956.0000
LSE
16:12:07
494
3955.5000
LSE
16:12:07
493
3955.5000
LSE
16:12:07
269
3953.5000
LSE
16:12:55
44
3953.5000
LSE
16:12:55
328
3953.0000
LSE
16:13:02
120
3953.0000
LSE
16:13:02
133
3953.0000
LSE
16:13:07
150
3952.5000
LSE
16:13:44
50
3952.5000
LSE
16:13:44
50
3952.5000
LSE
16:13:44
109
3952.5000
LSE
16:13:44
464
3952.5000
LSE
16:13:44
7
3953.0000
LSE
16:14:08
24
3953.0000
LSE
16:14:26
349
3953.5000
LSE
16:14:29
50
3953.5000
LSE
16:14:29
150
3953.5000
LSE
16:14:29
55
3953.5000
LSE
16:14:29
33
3953.5000
LSE
16:14:29
73
3953.5000
LSE
16:14:29
90
3954.5000
LSE
16:14:45
201
3954.5000
LSE
16:14:45
72
3954.5000
LSE
16:14:45
60
3954.5000
LSE
16:14:54
50
3955.0000
LSE
16:15:15
1
3955.0000
LSE
16:15:15
150
3955.0000
LSE
16:15:15
160
3955.0000
LSE
16:15:15
81
3955.5000
LSE
16:15:15
73
3955.5000
LSE
16:15:15
50
3955.5000
LSE
16:15:15
50
3955.5000
LSE
16:15:15
50
3955.5000
LSE
16:15:15
150
3955.5000
LSE
16:15:15
50
3955.5000
LSE
16:15:15
131
3955.0000
LSE
16:15:15
50
3955.0000
LSE
16:15:15
150
3955.0000
LSE
16:15:15
50
3955.0000
LSE
16:15:15
73
3955.0000
LSE
16:15:15
50
3955.0000
LSE
16:15:15
497
3954.5000
LSE
16:15:26
498
3954.0000
LSE
16:15:33
455
3953.5000
LSE
16:15:56
467
3953.0000
LSE
16:16:02
154
3953.5000
LSE
16:16:35
78
3953.5000
LSE
16:16:35
123
3953.0000
LSE
16:16:42
152
3953.0000
LSE
16:16:42
136
3953.0000
LSE
16:16:56
50
3953.0000
LSE
16:16:56
160
3953.0000
LSE
16:16:56
160
3953.0000
LSE
16:16:56
486
3953.0000
LSE
16:16:56
210
3953.0000
LSE
16:16:56
455
3952.5000
LSE
16:17:17
26
3952.0000
LSE
16:17:40
458
3952.0000
LSE
16:17:40
106
3951.5000
LSE
16:17:47
65
3951.5000
LSE
16:17:47
107
3951.5000
LSE
16:17:49
190
3951.5000
LSE
16:17:49
190
3951.5000
LSE
16:17:49
346
3951.5000
LSE
16:17:49
451
3953.5000
LSE
16:18:47
69
3953.5000
LSE
16:18:47
82
3953.5000
LSE
16:18:47
115
3953.5000
LSE
16:18:47
78
3953.5000
LSE
16:18:53
138
3953.5000
LSE
16:19:03
26
3953.5000
LSE
16:19:04
50
3953.5000
LSE
16:19:04
150
3953.5000
LSE
16:19:04
50
3953.5000
LSE
16:19:04
50
3953.5000
LSE
16:19:04
210
3953.5000
LSE
16:19:04
476
3953.0000
LSE
16:19:16
462
3952.5000
LSE
16:19:43
50
3952.5000
LSE
16:19:45
40
3952.5000
LSE
16:19:45
110
3952.5000
LSE
16:19:45
89
3952.5000
LSE
16:19:45
150
3952.5000
LSE
16:19:45
170
3952.5000
LSE
16:19:45
30
3952.0000
LSE
16:19:45
464
3952.5000
LSE
16:20:25
114
3952.5000
LSE
16:20:25
118
3952.5000
LSE
16:20:25
17
3952.5000
LSE
16:20:25
162
3952.0000
LSE
16:20:30
25
3952.0000
LSE
16:20:35
62
3952.0000
LSE
16:20:36
72
3952.0000
LSE
16:20:37
291
3952.0000
LSE
16:20:44
117
3952.0000
LSE
16:20:44
119
3952.0000
LSE
16:20:45
462
3952.5000
LSE
16:20:57
58
3953.5000
LSE
16:21:18
150
3953.5000
LSE
16:21:22
326
3953.5000
LSE
16:21:22
50
3953.5000
LSE
16:21:22
50
3953.5000
LSE
16:21:22
50
3953.5000
LSE
16:21:22
122
3953.0000
LSE
16:21:32
97
3953.0000
LSE
16:21:32
54
3953.0000
LSE
16:21:40
52
3953.0000
LSE
16:21:45
3
3953.0000
LSE
16:21:46
17
3953.0000
LSE
16:21:47
22
3953.0000
LSE
16:21:51
74
3953.0000
LSE
16:21:52
515
3953.0000
LSE
16:21:53
171
3953.0000
LSE
16:21:53
64
3953.0000
LSE
16:21:53
127
3953.0000
LSE
16:22:32
31
3953.5000
LSE
16:22:32
32
3953.5000
LSE
16:22:32
400
3953.5000
LSE
16:22:32
89
3953.5000
LSE
16:22:32
120
3953.5000
LSE
16:22:32
150
3953.5000
LSE
16:22:32
460
3952.5000
LSE
16:22:33
94
3952.5000
LSE
16:23:02
201
3952.5000
LSE
16:23:02
150
3952.5000
LSE
16:23:02
339
3952.5000
LSE
16:23:02
50
3952.5000
LSE
16:23:02
59
3952.5000
LSE
16:23:02
17
3952.5000
LSE
16:23:02
1
3952.5000
LSE
16:23:02
33
3952.5000
LSE
16:23:02
151
3952.0000
LSE
16:23:02
50
3953.0000
LSE
16:23:35
220
3953.0000
LSE
16:23:35
62
3953.0000
LSE
16:23:35
224
3953.5000
LSE
16:23:45
150
3953.5000
LSE
16:23:45
81
3953.5000
LSE
16:23:45
266
3953.5000
LSE
16:23:55
38
3953.5000
LSE
16:23:55
68
3953.5000
LSE
16:23:55
138
3953.5000
LSE
16:23:55
17
3954.0000
LSE
16:24:14
72
3954.0000
LSE
16:24:14
50
3954.0000
LSE
16:24:14
50
3954.0000
LSE
16:24:14
150
3954.0000
LSE
16:24:14
148
3954.0000
LSE
16:24:14
218
3953.5000
LSE
16:24:14
150
3953.5000
LSE
16:24:19
160
3953.5000
LSE
16:24:19
319
3953.5000
LSE
16:24:19
8
3953.5000
LSE
16:24:54
8
3953.5000
LSE
16:24:54
13
3954.0000
LSE
16:24:54
35
3954.0000
LSE
16:24:54
90
3953.5000
LSE
16:24:54
240
3954.0000
LSE
16:24:54
75
3954.0000
LSE
16:24:54
120
3954.0000
LSE
16:25:02
230
3954.0000
LSE
16:25:02
150
3954.0000
LSE
16:25:02
492
3953.5000
LSE
16:25:05
183
3954.5000
LSE
16:25:28
150
3954.5000
LSE
16:25:28
190
3954.5000
LSE
16:25:28
150
3954.5000
LSE
16:25:30
210
3954.5000
LSE
16:25:30
62
3955.0000
LSE
16:25:41
150
3955.0000
LSE
16:25:41
73
3955.0000
LSE
16:25:42
150
3955.0000
LSE
16:25:42
118
3955.5000
LSE
16:25:52
150
3955.5000
LSE
16:25:52
81
3955.5000
LSE
16:25:52
90
3955.5000
LSE
16:25:52
200
3955.0000
LSE
16:26:02
250
3955.0000
LSE
16:26:02
515
3955.0000
LSE
16:26:02
462
3954.5000
LSE
16:26:07
180
3954.0000
LSE
16:26:31
50
3954.5000
LSE
16:26:31
180
3954.5000
LSE
16:26:31
27
3954.5000
LSE
16:26:31
569
3954.0000
LSE
16:26:31
50
3955.0000
LSE
16:26:31
150
3955.0000
LSE
16:26:31
116
3955.0000
LSE
16:26:31
50
3955.0000
LSE
16:26:31
73
3955.0000
LSE
16:26:31
41
3955.0000
LSE
16:26:31
150
3955.5000
LSE
16:26:56
50
3955.5000
LSE
16:26:56
50
3955.5000
LSE
16:26:56
244
3955.5000
LSE
16:26:56
42
3954.5000
LSE
16:27:04
117
3954.5000
LSE
16:27:13
150
3954.5000
LSE
16:27:13
200
3954.5000
LSE
16:27:13
396
3954.5000
LSE
16:27:13
102
3955.5000
LSE
16:27:28
72
3955.5000
LSE
16:27:28
50
3955.5000
LSE
16:27:28
150
3955.5000
LSE
16:27:28
30
3955.0000
LSE
16:27:28
50
3955.0000
LSE
16:27:28
359
3955.0000
LSE
16:27:28
83
3955.0000
LSE
16:27:28
150
3955.0000
LSE
16:27:28
214
3955.0000
LSE
16:27:28
448
3953.5000
LSE
16:27:33
49
3954.5000
LSE
16:27:40
308
3954.5000
LSE
16:27:40
150
3954.5000
LSE
16:27:40
243
3954.0000
LSE
16:28:14
345
3954.0000
LSE
16:28:14
85
3954.0000
LSE
16:28:14
50
3954.0000
LSE
16:28:14
150
3954.0000
LSE
16:28:14
125
3953.5000
LSE
16:28:14
94
3953.5000
LSE
16:28:14
238
3953.5000
LSE
16:28:14
151
3953.5000
LSE
16:28:14
3
3953.5000
LSE
16:28:14
494
3953.5000
LSE
16:28:29
135
3953.5000
LSE
16:28:29
233
3953.5000
LSE
16:28:29
74
3953.5000
LSE
16:28:29
56
3954.0000
LSE
16:28:39
109
3954.0000
LSE
16:28:39
127
3953.5000
LSE
16:28:39
150
3954.0000
LSE
16:28:39
50
3954.0000
LSE
16:28:46
150
3954.0000
LSE
16:28:46
50
3953.5000
LSE
16:28:55
230
3953.5000
LSE
16:28:55
19
3954.0000
LSE
16:28:55
150
3953.5000
LSE
16:28:55
150
3954.0000
LSE
16:28:55
150
3952.5000
LSE
16:29:13
83
3952.5000
LSE
16:29:13
137
3952.5000
LSE
16:29:13
161
3953.0000
LSE
16:29:13
150
3953.0000
LSE
16:29:13
50
3953.0000
LSE
16:29:13
72
3952.5000
LSE
16:29:13
220
3953.0000
LSE
16:29:20
150
3953.0000
LSE
16:29:20
62
3953.0000
LSE
16:29:20
104
3953.5000
LSE
16:29:29
313
3953.0000
Turquoise
08:09:50
116
3953.0000
Turquoise
08:09:50
408
3953.5000
Turquoise
08:11:53
417
3957.5000
Turquoise
08:15:38
421
3953.5000
Turquoise
08:23:19
380
3951.0000
Turquoise
08:28:10
348
3946.0000
Turquoise
08:35:36
30
3946.0000
Turquoise
08:35:36
67
3948.0000
Turquoise
08:43:29
300
3948.0000
Turquoise
08:43:29
38
3948.0000
Turquoise
08:43:29
164
3948.5000
Turquoise
08:52:35
207
3948.5000
Turquoise
08:52:35
8
3948.5000
Turquoise
08:52:35
15
3948.5000
Turquoise
08:52:35
54
3948.5000
Turquoise
08:52:35
457
3949.5000
Turquoise
09:02:44
42
3939.0000
Turquoise
09:12:32
104
3939.0000
Turquoise
09:12:32
233
3939.0000
Turquoise
09:12:32
430
3939.0000
Turquoise
09:23:06
44
3943.5000
Turquoise
09:31:40
21
3943.5000
Turquoise
09:31:40
369
3943.5000
Turquoise
09:31:51
236
3949.5000
Turquoise
09:44:06
176
3949.5000
Turquoise
09:44:06
394
3941.5000
Turquoise
09:55:00
281
3941.0000
Turquoise
10:04:15
110
3941.0000
Turquoise
10:04:15
453
3949.0000
Turquoise
10:15:25
292
3948.5000
Turquoise
10:29:20
115
3948.5000
Turquoise
10:29:20
9
3948.5000
Turquoise
10:29:20
419
3951.0000
Turquoise
10:41:40
456
3949.0000
Turquoise
10:52:00
125
3951.0000
Turquoise
11:06:02
253
3951.0000
Turquoise
11:06:02
142
3948.5000
Turquoise
11:17:57
211
3948.5000
Turquoise
11:17:57
46
3948.5000
Turquoise
11:17:57
47
3948.5000
Turquoise
11:30:18
19
3948.5000
Turquoise
11:30:18
72
3948.5000
Turquoise
11:30:18
252
3948.5000
Turquoise
11:30:18
389
3946.5000
Turquoise
11:44:23
43
3946.5000
Turquoise
11:54:51
30
3946.5000
Turquoise
11:54:51
324
3946.0000
Turquoise
11:56:29
37
3946.0000
Turquoise
11:56:29
69
3946.0000
Turquoise
11:56:29
298
3945.0000
Turquoise
12:08:14
21
3945.0000
Turquoise
12:08:14
85
3945.0000
Turquoise
12:08:14
401
3950.5000
Turquoise
12:23:37
54
3950.5000
Turquoise
12:23:37
402
3951.5000
Turquoise
12:36:39
53
3952.5000
Turquoise
12:50:34
28
3952.5000
Turquoise
12:50:34
317
3952.5000
Turquoise
12:50:34
448
3947.0000
Turquoise
13:03:59
454
3943.5000
Turquoise
13:17:40
433
3947.0000
Turquoise
13:32:57
416
3950.0000
Turquoise
13:43:04
128
3957.5000
Turquoise
13:53:36
146
3957.5000
Turquoise
13:53:36
108
3957.5000
Turquoise
13:53:36
1
3959.5000
Turquoise
14:04:11
12
3959.5000
Turquoise
14:04:30
423
3959.5000
Turquoise
14:04:42
109
3963.0000
Turquoise
14:11:50
7
3963.0000
Turquoise
14:11:50
45
3963.0000
Turquoise
14:11:50
39
3963.0000
Turquoise
14:11:52
198
3963.0000
Turquoise
14:11:52
404
3967.0000
Turquoise
14:22:05
146
3968.0000
Turquoise
14:29:24
139
3968.0000
Turquoise
14:29:24
88
3968.0000
Turquoise
14:29:24
98
3968.0000
Turquoise
14:32:52
351
3968.0000
Turquoise
14:32:52
457
3970.5000
Turquoise
14:38:27
419
3969.0000
Turquoise
14:42:31
383
3960.5000
Turquoise
14:48:20
269
3957.5000
Turquoise
14:53:33
167
3957.5000
Turquoise
14:53:33
446
3952.5000
Turquoise
14:59:07
400
3948.0000
Turquoise
15:05:18
462
3953.0000
Turquoise
15:09:45
382
3949.5000
Turquoise
15:16:12
35
3949.5000
Turquoise
15:16:12
403
3946.0000
Turquoise
15:22:33
27
3946.0000
Turquoise
15:22:33
433
3943.5000
Turquoise
15:28:24
37
3943.5000
Turquoise
15:36:02
340
3943.5000
Turquoise
15:36:02
407
3941.0000
Turquoise
15:40:47
405
3945.5000
Turquoise
15:48:27
407
3946.5000
Turquoise
15:53:52
373
3954.5000
Turquoise
16:00:04
294
3953.5000
Turquoise
16:04:18
145
3953.5000
Turquoise
16:04:18
416
3952.5000
Turquoise
16:08:00
442
3952.5000
Turquoise
16:13:44
129
3952.0000
Turquoise
16:17:40
19
3952.0000
Turquoise
16:17:45
242
3952.0000
Turquoise
16:17:45
165
3953.0000
Turquoise
16:22:32
373
3953.5000
Turquoise
16:24:19
414
3954.5000
Turquoise
16:27:13
31
3954.0000
Turquoise
16:28:13
100
3954.0000
Turquoise
16:28:13
100
3953.5000
Turquoise
16:28:13
11
3953.5000
Turquoise
16:28:13
29
3953.5000
Turquoise
16:28:13
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.ENDPOSMZGMLVVNGMZM
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