REG - Unilever PLC - Transaction in Own Shares
01 October 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:
01 October 2021
Number of ordinary shares purchased:
714,404
Highest price paid per share:
GBp 4,047.5000
Lowest price paid per share:
GBp 3,972.0000
Volume weighted average price paid per share:
GBp 4,002.7659
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 45,842,012 of its ordinary shares in treasury and has 2,583,401,760 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,002.0588
415,978
BATS
4,004.2147
178,354
Chi-X
4,001.8841
92,583
Turquoise
4,007.0356
27,489
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
686
4,007.00
BATE
08:07:01
425
4,007.00
BATE
08:07:08
459
4,004.50
BATE
08:07:09
20
4,015.00
BATE
08:08:04
406
4,015.00
BATE
08:08:09
369
4,015.00
BATE
08:08:09
157
4,016.50
BATE
08:08:51
279
4,022.50
BATE
08:10:00
448
4,022.50
BATE
08:10:00
63
4,022.50
BATE
08:10:02
105
4,022.50
BATE
08:10:03
432
4,023.50
BATE
08:10:09
221
4,023.00
BATE
08:10:14
35
4,023.00
BATE
08:10:14
42
4,023.00
BATE
08:10:14
194
4,023.00
BATE
08:10:14
349
4,022.00
BATE
08:10:29
428
4,027.00
BATE
08:11:26
425
4,027.50
BATE
08:11:26
386
4,027.50
BATE
08:11:26
452
4,026.50
BATE
08:11:27
62
4,030.00
BATE
08:12:29
407
4,030.50
BATE
08:12:29
154
4,030.00
BATE
08:12:31
313
4,030.00
BATE
08:12:31
425
4,036.50
BATE
08:14:02
142
4,036.00
BATE
08:14:02
36
4,036.00
BATE
08:14:02
423
4,036.00
BATE
08:14:04
234
4,036.00
BATE
08:14:04
210
4,036.50
BATE
08:14:04
26
4,036.50
BATE
08:14:04
47
4,036.50
BATE
08:14:04
202
4,036.50
BATE
08:14:04
432
4,040.00
BATE
08:15:09
164
4,040.00
BATE
08:17:05
135
4,040.00
BATE
08:17:05
44
4,040.00
BATE
08:17:05
45
4,040.00
BATE
08:17:05
50
4,040.00
BATE
08:17:05
162
4,040.00
BATE
08:17:05
151
4,040.00
BATE
08:17:05
100
4,040.00
BATE
08:17:05
806
4,040.00
BATE
08:17:05
277
4,040.00
BATE
08:17:05
95
4,040.00
BATE
08:17:05
105
4,040.00
BATE
08:17:05
546
4,040.00
BATE
08:17:05
618
4,040.00
BATE
08:17:05
90
4,045.00
BATE
08:19:39
415
4043.5000
BATE
08:19:49
398
4044.0000
BATE
08:19:49
354
4045.0000
BATE
08:19:49
424
4045.0000
BATE
08:19:49
437
4040.5000
BATE
08:21:04
69
4034.5000
BATE
08:23:18
23
4034.5000
BATE
08:23:18
51
4034.5000
BATE
08:23:18
129
4034.5000
BATE
08:23:18
401
4035.0000
BATE
08:23:34
416
4034.0000
BATE
08:23:42
442
4035.0000
BATE
08:24:42
74
4035.5000
BATE
08:26:23
356
4035.5000
BATE
08:26:23
451
4034.0000
BATE
08:28:06
96
4031.5000
BATE
08:29:12
312
4031.5000
BATE
08:29:12
386
4030.0000
BATE
08:29:24
193
4032.5000
BATE
08:31:30
249
4032.5000
BATE
08:31:34
457
4034.0000
BATE
08:32:46
418
4033.5000
BATE
08:33:44
459
4032.0000
BATE
08:34:22
409
4031.0000
BATE
08:35:58
370
4029.5000
BATE
08:37:06
374
4031.0000
BATE
08:38:47
384
4033.5000
BATE
08:39:55
82
4034.0000
BATE
08:41:04
10
4034.0000
BATE
08:41:04
394
4035.0000
BATE
08:42:06
397
4034.0000
BATE
08:43:02
299
4034.5000
BATE
08:45:13
127
4034.5000
BATE
08:45:13
442
4034.0000
BATE
08:45:16
430
4029.0000
BATE
08:47:02
370
4033.0000
BATE
08:49:49
328
4032.0000
BATE
08:50:51
82
4032.0000
BATE
08:50:51
107
4036.0000
BATE
08:52:06
243
4036.0000
BATE
08:52:06
49
4036.0000
BATE
08:52:06
432
4035.0000
BATE
08:53:16
408
4040.0000
BATE
08:57:07
39
4040.0000
BATE
08:57:07
410
4040.0000
BATE
08:57:07
37
4038.0000
BATE
08:57:44
102
4038.0000
BATE
08:57:44
311
4038.0000
BATE
08:57:44
195
4034.0000
BATE
08:59:10
18
4034.0000
BATE
08:59:10
159
4034.0000
BATE
08:59:10
435
4031.5000
BATE
09:00:44
341
4030.5000
BATE
09:02:38
111
4030.5000
BATE
09:02:38
432
4033.0000
BATE
09:04:25
125
4031.5000
BATE
09:05:01
251
4031.5000
BATE
09:05:01
116
4030.5000
BATE
09:08:04
405
4030.5000
BATE
09:08:04
22
4030.5000
BATE
09:08:04
439
4031.0000
BATE
09:09:07
46
4030.5000
BATE
09:10:07
91
4030.5000
BATE
09:10:07
162
4030.5000
BATE
09:10:14
108
4030.5000
BATE
09:10:14
254
4025.0000
BATE
09:12:30
53
4025.0000
BATE
09:12:30
70
4025.0000
BATE
09:12:30
57
4025.0000
BATE
09:12:30
238
4025.0000
BATE
09:12:30
21
4025.0000
BATE
09:12:30
172
4025.0000
BATE
09:12:30
365
4023.5000
BATE
09:14:38
15
4023.5000
BATE
09:14:38
40
4020.5000
BATE
09:17:05
100
4020.5000
BATE
09:17:05
50
4020.5000
BATE
09:17:05
278
4020.5000
BATE
09:17:05
14
4020.5000
BATE
09:17:05
83
4020.5000
BATE
09:17:05
33
4018.0000
BATE
09:18:11
420
4018.5000
BATE
09:20:16
3
4018.5000
BATE
09:20:16
453
4019.5000
BATE
09:20:16
401
4015.5000
BATE
09:22:15
450
4021.0000
BATE
09:24:06
170
4023.0000
BATE
09:25:12
125
4023.0000
BATE
09:25:13
126
4023.0000
BATE
09:25:13
385
4023.5000
BATE
09:27:36
55
4026.5000
BATE
09:29:04
396
4026.5000
BATE
09:29:04
410
4026.0000
BATE
09:30:12
5
4028.5000
BATE
09:31:41
404
4028.5000
BATE
09:32:04
35
4028.5000
BATE
09:32:04
409
4023.5000
BATE
09:32:53
35
4023.5000
BATE
09:32:53
166
4020.5000
BATE
09:34:52
276
4020.5000
BATE
09:34:52
453
4018.5000
BATE
09:35:47
324
4018.0000
BATE
09:37:25
127
4018.0000
BATE
09:37:25
386
4018.5000
BATE
09:39:40
426
4018.5000
BATE
09:41:30
107
4021.0000
BATE
09:43:52
11
4021.0000
BATE
09:43:52
199
4021.5000
BATE
09:43:52
182
4021.5000
BATE
09:43:52
130
4021.0000
BATE
09:43:53
83
4021.0000
BATE
09:44:16
13
4021.0000
BATE
09:44:16
100
4021.0000
BATE
09:44:16
431
4017.0000
BATE
09:47:18
6
4016.0000
BATE
09:47:29
439
4016.0000
BATE
09:47:29
18
4016.5000
BATE
09:50:15
149
4016.5000
BATE
09:50:16
136
4016.5000
BATE
09:50:16
1
4016.5000
BATE
09:50:17
114
4016.5000
BATE
09:50:17
100
4016.0000
BATE
09:51:23
272
4016.0000
BATE
09:51:25
264
4019.0000
BATE
09:54:02
193
4019.0000
BATE
09:54:02
37
4018.0000
BATE
09:55:12
232
4018.0000
BATE
09:55:12
18
4018.0000
BATE
09:55:12
438
4018.5000
BATE
09:56:39
45
4025.5000
BATE
10:01:52
32
4025.5000
BATE
10:01:52
330
4025.5000
BATE
10:01:52
424
4025.5000
BATE
10:01:52
65
4025.5000
BATE
10:01:52
108
4025.5000
BATE
10:01:52
29
4023.0000
BATE
10:03:08
309
4023.0000
BATE
10:03:13
57
4023.0000
BATE
10:03:13
16
4022.0000
BATE
10:05:09
22
4025.0000
BATE
10:07:40
100
4024.5000
BATE
10:07:40
100
4025.0000
BATE
10:07:40
432
4025.5000
BATE
10:08:33
126
4024.5000
BATE
10:09:12
200
4024.5000
BATE
10:09:12
83
4024.5000
BATE
10:09:12
320
4024.0000
BATE
10:11:12
61
4024.0000
BATE
10:11:12
122
4023.5000
BATE
10:13:16
77
4023.5000
BATE
10:13:16
100
4023.5000
BATE
10:13:16
120
4023.5000
BATE
10:13:16
437
4023.5000
BATE
10:13:16
406
4022.0000
BATE
10:17:30
380
4022.5000
BATE
10:19:17
62
4022.5000
BATE
10:19:17
407
4021.5000
BATE
10:19:30
319
4022.0000
BATE
10:22:01
143
4022.0000
BATE
10:22:01
60
4022.5000
BATE
10:24:52
14
4022.5000
BATE
10:25:15
317
4022.5000
BATE
10:25:29
276
4021.0000
BATE
10:25:53
52
4021.0000
BATE
10:25:53
41
4021.0000
BATE
10:25:53
24
4021.0000
BATE
10:25:53
27
4021.0000
BATE
10:25:53
23
4021.0000
BATE
10:25:53
104
4021.0000
BATE
10:29:58
94
4021.0000
BATE
10:29:58
100
4021.0000
BATE
10:30:01
80
4021.0000
BATE
10:30:01
422
4021.0000
BATE
10:30:01
232
4021.0000
BATE
10:30:01
455
4020.5000
BATE
10:33:07
386
4020.0000
BATE
10:33:34
399
4018.0000
BATE
10:36:04
221
4016.5000
BATE
10:37:36
391
4019.0000
BATE
10:38:49
422
4020.5000
BATE
10:40:24
459
4019.5000
BATE
10:42:31
410
4016.5000
BATE
10:44:07
379
4012.5000
BATE
10:47:05
451
4012.0000
BATE
10:47:06
449
4013.0000
BATE
10:49:50
422
4012.5000
BATE
10:52:20
403
4016.5000
BATE
10:55:19
444
4017.5000
BATE
10:55:55
101
4013.5000
BATE
10:57:59
282
4013.5000
BATE
10:57:59
402
4016.0000
BATE
11:02:48
130
4015.0000
BATE
11:03:54
318
4015.0000
BATE
11:03:54
425
4015.0000
BATE
11:03:54
10
4014.0000
BATE
11:06:35
324
4016.0000
BATE
11:07:55
100
4016.0000
BATE
11:07:55
456
4015.5000
BATE
11:07:56
272
4016.0000
BATE
11:10:03
102
4016.0000
BATE
11:10:03
376
4014.5000
BATE
11:11:08
231
4013.5000
BATE
11:13:51
300
4015.5000
BATE
11:15:17
138
4015.5000
BATE
11:15:17
415
4013.5000
BATE
11:16:39
255
4011.0000
BATE
11:18:45
204
4011.0000
BATE
11:18:45
403
4010.5000
BATE
11:21:38
33
4011.0000
BATE
11:25:52
427
4011.0000
BATE
11:25:52
373
4011.0000
BATE
11:25:53
402
4010.5000
BATE
11:28:03
410
4013.5000
BATE
11:30:44
356
4013.0000
BATE
11:32:41
15
4013.0000
BATE
11:32:41
454
4011.0000
BATE
11:34:43
452
4009.0000
BATE
11:36:20
425
4011.0000
BATE
11:39:10
376
4011.5000
BATE
11:40:31
227
4013.0000
BATE
11:45:01
107
4013.0000
BATE
11:45:01
82
4013.0000
BATE
11:45:01
446
4013.0000
BATE
11:45:01
184
4010.0000
BATE
11:48:15
188
4010.0000
BATE
11:48:20
18
4010.0000
BATE
11:48:20
158
4009.5000
BATE
11:49:51
283
4009.5000
BATE
11:49:52
385
4008.5000
BATE
11:52:25
426
4007.5000
BATE
11:53:54
403
4009.0000
BATE
11:56:39
23
4009.0000
BATE
11:56:39
413
4009.5000
BATE
11:56:39
28
4006.0000
BATE
11:59:59
385
4006.0000
BATE
11:59:59
372
4005.5000
BATE
12:00:21
394
4004.5000
BATE
12:02:06
149
4005.0000
BATE
12:03:12
54
4005.0000
BATE
12:03:12
121
4005.0000
BATE
12:03:12
61
4005.0000
BATE
12:03:12
444
4003.0000
BATE
12:05:16
248
4007.5000
BATE
12:09:09
107
4007.5000
BATE
12:09:09
100
4007.5000
BATE
12:09:09
411
4007.5000
BATE
12:09:09
450
4008.0000
BATE
12:13:42
391
4008.0000
BATE
12:14:10
452
4014.0000
BATE
12:17:40
441
4014.5000
BATE
12:19:12
70
4013.0000
BATE
12:22:33
74
4013.0000
BATE
12:22:33
22
4013.0000
BATE
12:22:33
316
4013.0000
BATE
12:22:33
439
4012.0000
BATE
12:24:11
179
4013.0000
BATE
12:26:39
165
4013.0000
BATE
12:26:39
39
4013.0000
BATE
12:26:39
46
4013.0000
BATE
12:26:39
420
4011.5000
BATE
12:28:06
345
4014.5000
BATE
12:31:04
34
4014.5000
BATE
12:31:04
396
4014.0000
BATE
12:32:10
131
4014.0000
BATE
12:34:13
330
4014.0000
BATE
12:34:13
311
4014.5000
BATE
12:37:04
80
4014.5000
BATE
12:37:04
392
4016.0000
BATE
12:40:36
451
4015.0000
BATE
12:41:56
444
4014.0000
BATE
12:44:27
370
4012.5000
BATE
12:45:52
60
4012.0000
BATE
12:49:00
353
4012.0000
BATE
12:49:00
423
4012.0000
BATE
12:50:32
398
4010.0000
BATE
12:51:29
382
4012.0000
BATE
12:54:46
249
4012.0000
BATE
12:57:09
137
4012.0000
BATE
12:57:09
415
4009.0000
BATE
12:58:53
448
4009.5000
BATE
13:00:35
411
4009.5000
BATE
13:02:12
434
4007.5000
BATE
13:05:06
244
4009.5000
BATE
13:07:34
218
4009.5000
BATE
13:07:34
430
4007.5000
BATE
13:09:09
151
4007.5000
BATE
13:13:37
251
4007.5000
BATE
13:13:37
443
4007.5000
BATE
13:13:37
125
4014.5000
BATE
13:18:25
277
4014.5000
BATE
13:18:25
66
4014.5000
BATE
13:19:25
389
4014.5000
BATE
13:19:25
438
4014.0000
BATE
13:20:04
408
4012.0000
BATE
13:22:16
400
4010.0000
BATE
13:23:46
436
4009.0000
BATE
13:26:56
380
4009.0000
BATE
13:28:22
410
4013.0000
BATE
13:31:00
439
4011.5000
BATE
13:32:17
75
4011.5000
BATE
13:35:23
237
4011.5000
BATE
13:35:23
100
4011.5000
BATE
13:35:23
14
4011.5000
BATE
13:35:23
451
4011.5000
BATE
13:35:23
139
4010.5000
BATE
13:40:01
412
4011.0000
BATE
13:40:01
250
4010.5000
BATE
13:40:14
12
4010.5000
BATE
13:40:14
158
4010.5000
BATE
13:40:14
167
4010.5000
BATE
13:40:14
70
4010.5000
BATE
13:40:14
44
4010.5000
BATE
13:40:28
396
4014.5000
BATE
13:43:31
399
4014.5000
BATE
13:44:27
372
4011.5000
BATE
13:46:46
4
4010.5000
BATE
13:47:23
442
4009.5000
BATE
13:48:10
444
4007.0000
BATE
13:50:07
456
4005.5000
BATE
13:51:02
431
4002.0000
BATE
13:54:03
459
4000.0000
BATE
13:56:15
381
3999.0000
BATE
13:56:17
426
3997.5000
BATE
13:58:23
64
3997.5000
BATE
14:01:46
180
3998.5000
BATE
14:02:19
53
3998.5000
BATE
14:02:19
204
3998.5000
BATE
14:02:19
382
3998.5000
BATE
14:04:18
401
3998.5000
BATE
14:05:10
434
3997.5000
BATE
14:05:29
390
3998.5000
BATE
14:06:42
420
3999.0000
BATE
14:08:11
69
3999.5000
BATE
14:08:44
390
3999.5000
BATE
14:08:44
404
3999.5000
BATE
14:11:24
16
4001.0000
BATE
14:15:00
474
4001.0000
BATE
14:15:00
288
4001.5000
BATE
14:15:00
114
4001.5000
BATE
14:15:00
418
4001.0000
BATE
14:15:31
353
4002.0000
BATE
14:17:47
73
4002.0000
BATE
14:17:47
165
4002.5000
BATE
14:18:54
231
4002.5000
BATE
14:18:54
9
4002.5000
BATE
14:18:54
380
4003.0000
BATE
14:20:59
427
4001.5000
BATE
14:21:15
391
3999.0000
BATE
14:23:47
454
4000.5000
BATE
14:24:55
441
4001.0000
BATE
14:27:03
9
4001.0000
BATE
14:27:03
43
4000.5000
BATE
14:28:08
75
4000.5000
BATE
14:28:08
149
4000.5000
BATE
14:28:08
118
4000.5000
BATE
14:28:08
181
4000.0000
BATE
14:28:45
36
4000.0000
BATE
14:28:45
171
4000.0000
BATE
14:28:45
4
4000.0000
BATE
14:28:45
390
4004.5000
BATE
14:30:47
496
4004.5000
BATE
14:30:47
76
4004.0000
BATE
14:31:00
306
4004.0000
BATE
14:31:00
426
4004.0000
BATE
14:31:00
446
4006.5000
BATE
14:32:32
3
4006.5000
BATE
14:32:32
454
4007.0000
BATE
14:32:32
132
4005.5000
BATE
14:32:52
275
4005.5000
BATE
14:32:52
421
4008.0000
BATE
14:33:53
377
4008.0000
BATE
14:33:53
82
4007.0000
BATE
14:34:25
63
4007.0000
BATE
14:34:25
14
4007.0000
BATE
14:34:25
241
4007.0000
BATE
14:34:25
85
4006.0000
BATE
14:34:36
44
4006.0000
BATE
14:34:37
18
4006.0000
BATE
14:34:37
154
4006.0000
BATE
14:34:37
58
4006.0000
BATE
14:34:37
39
4006.0000
BATE
14:34:37
428
4005.0000
BATE
14:35:27
419
4001.0000
BATE
14:36:39
115
4004.0000
BATE
14:37:46
272
4004.0000
BATE
14:37:46
438
4006.0000
BATE
14:39:25
251
4006.0000
BATE
14:39:25
191
4006.0000
BATE
14:39:25
400
4005.5000
BATE
14:39:30
23
4004.5000
BATE
14:40:14
81
4004.5000
BATE
14:40:14
312
4004.5000
BATE
14:40:14
167
4000.0000
BATE
14:41:02
27
4000.0000
BATE
14:41:11
197
4000.0000
BATE
14:41:11
28
4000.0000
BATE
14:41:11
391
3998.5000
BATE
14:42:46
70
3998.5000
BATE
14:42:46
228
3998.5000
BATE
14:42:46
93
3998.5000
BATE
14:42:46
63
3995.5000
BATE
14:43:16
353
3995.5000
BATE
14:43:26
332
3991.5000
BATE
14:44:37
119
3991.5000
BATE
14:44:37
183
3990.0000
BATE
14:45:37
216
3990.0000
BATE
14:45:37
50
3990.0000
BATE
14:45:37
315
3990.0000
BATE
14:45:37
49
3990.0000
BATE
14:45:37
410
3991.0000
BATE
14:47:44
91
3990.5000
BATE
14:47:57
315
3990.5000
BATE
14:47:57
101
3994.0000
BATE
14:49:46
60
3994.0000
BATE
14:49:46
68
3994.0000
BATE
14:49:46
245
3994.0000
BATE
14:49:46
146
3994.0000
BATE
14:49:46
19
3994.0000
BATE
14:50:05
231
3994.0000
BATE
14:50:05
162
3994.0000
BATE
14:50:09
65
3990.0000
BATE
14:51:56
46
3990.0000
BATE
14:51:56
229
3990.0000
BATE
14:51:56
122
3990.0000
BATE
14:51:56
401
3990.0000
BATE
14:52:10
90
3990.5000
BATE
14:52:10
255
3990.5000
BATE
14:52:10
62
3990.5000
BATE
14:52:10
404
3987.5000
BATE
14:53:15
455
3990.5000
BATE
14:55:48
434
3989.5000
BATE
14:55:53
120
3989.5000
BATE
14:55:53
334
3989.5000
BATE
14:55:53
377
3985.5000
BATE
14:57:01
50
3985.5000
BATE
14:59:11
256
3985.5000
BATE
14:59:11
69
3985.5000
BATE
14:59:11
282
3985.5000
BATE
15:00:00
164
3985.5000
BATE
15:00:00
467
3985.5000
BATE
15:00:00
405
3984.0000
BATE
15:01:09
53
3983.5000
BATE
15:01:10
125
3983.5000
BATE
15:01:10
18
3983.5000
BATE
15:01:10
16
3983.5000
BATE
15:01:10
201
3983.5000
BATE
15:01:10
60
3988.5000
BATE
15:04:32
178
3988.0000
BATE
15:04:38
435
3988.5000
BATE
15:04:38
412
3987.5000
BATE
15:04:57
369
3988.0000
BATE
15:04:57
60
3988.0000
BATE
15:04:57
229
3988.0000
BATE
15:04:57
11
3988.0000
BATE
15:04:57
100
3991.5000
BATE
15:06:58
70
3991.5000
BATE
15:06:58
398
3991.5000
BATE
15:06:58
51
3991.5000
BATE
15:06:58
113
3991.5000
BATE
15:08:09
279
3991.5000
BATE
15:08:25
100
3991.5000
BATE
15:08:51
10
3991.5000
BATE
15:08:51
100
3991.5000
BATE
15:08:52
212
3991.5000
BATE
15:08:58
17
3991.0000
BATE
15:09:02
11
3991.0000
BATE
15:09:02
326
3991.0000
BATE
15:09:02
41
3991.0000
BATE
15:09:02
131
3990.5000
BATE
15:10:28
48
3990.5000
BATE
15:10:28
185
3994.5000
BATE
15:12:09
160
3994.5000
BATE
15:12:09
31
3994.5000
BATE
15:12:09
54
3994.5000
BATE
15:12:09
84
3994.0000
BATE
15:12:18
350
3994.0000
BATE
15:12:18
19
3993.5000
BATE
15:12:26
37
3993.5000
BATE
15:12:26
165
3993.5000
BATE
15:12:33
11
3993.5000
BATE
15:12:33
33
3993.5000
BATE
15:12:33
30
3993.5000
BATE
15:12:36
31
3993.5000
BATE
15:12:36
11
3993.5000
BATE
15:12:36
23
3993.5000
BATE
15:12:36
73
3993.5000
BATE
15:12:37
123
3990.5000
BATE
15:13:30
15
3990.5000
BATE
15:13:30
33
3990.5000
BATE
15:13:30
68
3990.5000
BATE
15:13:30
135
3990.5000
BATE
15:13:30
16
3990.5000
BATE
15:14:28
247
3990.5000
BATE
15:14:28
181
3990.5000
BATE
15:14:28
125
3991.0000
BATE
15:15:06
169
3991.0000
BATE
15:15:06
9
3991.0000
BATE
15:15:06
114
3991.0000
BATE
15:15:06
45
3991.0000
BATE
15:15:06
36
3990.0000
BATE
15:15:52
14
3990.0000
BATE
15:15:53
135
3990.0000
BATE
15:15:53
183
3990.0000
BATE
15:15:53
50
3990.0000
BATE
15:15:53
185
3990.5000
BATE
15:17:54
79
3990.5000
BATE
15:17:54
25
3990.5000
BATE
15:17:54
35
3990.5000
BATE
15:17:54
59
3990.5000
BATE
15:17:54
11
3990.5000
BATE
15:17:54
387
3991.0000
BATE
15:18:26
385
3990.0000
BATE
15:18:36
390
3991.5000
BATE
15:20:00
433
3990.0000
BATE
15:20:29
132
3988.0000
BATE
15:22:22
294
3988.0000
BATE
15:22:26
44
3987.5000
BATE
15:22:43
8
3987.5000
BATE
15:22:44
45
3987.5000
BATE
15:22:49
48
3987.5000
BATE
15:22:49
81
3987.5000
BATE
15:22:49
47
3987.5000
BATE
15:22:49
64
3987.5000
BATE
15:22:49
20
3987.5000
BATE
15:22:49
55
3987.5000
BATE
15:22:49
38
3987.5000
BATE
15:22:49
8
3987.5000
BATE
15:22:49
346
3987.5000
BATE
15:24:05
75
3987.5000
BATE
15:24:05
13
3987.0000
BATE
15:24:09
424
3987.0000
BATE
15:24:28
377
3987.5000
BATE
15:26:45
128
3986.5000
BATE
15:26:47
243
3986.5000
BATE
15:26:47
115
3986.5000
BATE
15:28:02
37
3986.5000
BATE
15:28:02
75
3986.5000
BATE
15:28:02
113
3986.5000
BATE
15:28:02
30
3986.5000
BATE
15:28:02
31
3986.5000
BATE
15:28:02
112
3986.5000
BATE
15:28:02
300
3986.5000
BATE
15:28:04
43
3984.5000
BATE
15:28:59
342
3984.5000
BATE
15:29:03
375
3981.0000
BATE
15:30:36
28
3981.0000
BATE
15:30:36
195
3979.5000
BATE
15:31:53
215
3979.5000
BATE
15:31:53
221
3981.5000
BATE
15:32:55
173
3981.5000
BATE
15:32:55
431
3980.5000
BATE
15:32:59
165
3979.5000
BATE
15:34:16
108
3979.5000
BATE
15:34:16
143
3979.5000
BATE
15:34:16
437
3980.0000
BATE
15:36:17
455
3980.0000
BATE
15:36:17
281
3980.5000
BATE
15:37:33
173
3980.5000
BATE
15:37:33
102
3981.0000
BATE
15:38:44
112
3981.0000
BATE
15:38:45
77
3981.0000
BATE
15:38:45
100
3981.0000
BATE
15:38:45
121
3983.0000
BATE
15:39:44
77
3983.0000
BATE
15:40:35
41
3983.0000
BATE
15:40:35
100
3983.0000
BATE
15:40:35
82
3983.5000
BATE
15:41:23
111
3983.5000
BATE
15:41:23
194
3983.5000
BATE
15:41:51
117
3983.5000
BATE
15:41:51
84
3983.5000
BATE
15:41:51
203
3983.5000
BATE
15:42:16
252
3983.5000
BATE
15:42:16
381
3983.0000
BATE
15:42:22
170
3982.0000
BATE
15:43:23
49
3982.0000
BATE
15:43:23
89
3982.0000
BATE
15:43:23
99
3982.0000
BATE
15:43:23
432
3982.5000
BATE
15:45:32
100
3981.5000
BATE
15:46:10
94
3982.0000
BATE
15:47:17
98
3982.0000
BATE
15:47:17
55
3982.0000
BATE
15:47:17
12
3982.0000
BATE
15:47:17
174
3982.0000
BATE
15:47:17
76
3982.0000
BATE
15:47:17
27
3982.0000
BATE
15:47:17
29
3982.0000
BATE
15:47:17
448
3982.5000
BATE
15:47:17
388
3984.0000
BATE
15:48:23
383
3984.0000
BATE
15:48:23
375
3982.0000
BATE
15:49:33
198
3980.0000
BATE
15:51:07
112
3980.0000
BATE
15:51:07
157
3980.0000
BATE
15:51:07
164
3980.0000
BATE
15:51:07
51
3979.0000
BATE
15:51:39
329
3979.0000
BATE
15:51:39
424
3979.0000
BATE
15:53:45
462
3978.5000
BATE
15:53:53
375
3978.0000
BATE
15:53:58
409
3977.0000
BATE
15:55:01
377
3980.0000
BATE
15:56:26
124
3984.5000
BATE
15:58:08
201
3984.5000
BATE
15:58:08
263
3984.5000
BATE
15:58:08
379
3984.5000
BATE
15:58:08
433
3984.5000
BATE
15:58:08
371
3984.0000
BATE
15:58:49
48
3984.0000
BATE
15:58:49
184
3984.0000
BATE
15:58:49
200
3984.0000
BATE
15:58:49
12
3982.5000
BATE
16:00:00
44
3982.5000
BATE
16:00:00
7
3982.5000
BATE
16:00:00
119
3982.5000
BATE
16:00:00
146
3982.5000
BATE
16:00:00
70
3982.5000
BATE
16:00:00
329
3982.5000
BATE
16:00:00
171
3982.5000
BATE
16:00:00
424
3984.5000
BATE
16:02:13
564
3984.5000
BATE
16:02:13
542
3984.0000
BATE
16:02:31
71
3984.0000
BATE
16:02:31
365
3983.0000
BATE
16:02:55
17
3983.0000
BATE
16:02:55
418
3983.0000
BATE
16:02:55
398
3982.0000
BATE
16:03:05
96
3981.0000
BATE
16:03:22
29
3981.0000
BATE
16:03:22
292
3981.0000
BATE
16:03:27
22
3981.0000
BATE
16:03:27
17
3979.5000
BATE
16:04:07
100
3979.5000
BATE
16:04:08
200
3979.5000
BATE
16:04:08
174
3979.5000
BATE
16:04:09
235
3979.5000
BATE
16:04:09
81
3979.5000
BATE
16:04:09
79
3979.5000
BATE
16:05:33
94
3979.5000
BATE
16:05:33
95
3979.5000
BATE
16:05:33
317
3979.5000
BATE
16:05:34
132
3979.5000
BATE
16:05:34
95
3979.5000
BATE
16:05:34
24
3979.5000
BATE
16:05:34
46
3979.5000
BATE
16:05:34
400
3979.0000
BATE
16:05:35
100
3978.0000
BATE
16:05:53
100
3978.0000
BATE
16:05:53
167
3978.0000
BATE
16:05:53
90
3978.0000
BATE
16:05:53
420
3976.0000
BATE
16:06:45
30
3976.0000
BATE
16:06:47
74
3975.5000
BATE
16:07:33
76
3975.5000
BATE
16:07:33
424
3975.5000
BATE
16:07:33
26
3975.5000
BATE
16:07:34
245
3975.5000
BATE
16:07:34
29
3974.0000
BATE
16:08:16
419
3974.5000
BATE
16:08:16
368
3974.0000
BATE
16:08:19
100
3975.0000
BATE
16:10:20
30
3975.0000
BATE
16:10:20
18
3974.5000
BATE
16:10:23
114
3974.5000
BATE
16:10:23
14
3974.5000
BATE
16:10:23
76
3974.5000
BATE
16:10:23
140
3974.5000
BATE
16:10:23
57
3974.5000
BATE
16:10:23
11
3974.5000
BATE
16:10:23
1
3974.5000
BATE
16:10:23
19
3974.5000
BATE
16:10:23
42
3974.5000
BATE
16:10:23
8
3974.5000
BATE
16:10:23
124
3974.5000
BATE
16:10:23
88
3974.5000
BATE
16:10:23
89
3974.5000
BATE
16:10:23
67
3974.5000
BATE
16:10:23
81
3974.5000
BATE
16:10:23
86
3974.5000
BATE
16:10:29
28
3974.5000
BATE
16:10:29
61
3974.5000
BATE
16:10:29
206
3974.5000
BATE
16:10:29
32
3974.5000
BATE
16:10:29
12
3974.5000
BATE
16:10:29
198
3974.5000
BATE
16:10:29
366
3974.5000
BATE
16:10:29
134
3974.5000
BATE
16:10:29
25
3974.5000
BATE
16:10:29
28
3974.5000
BATE
16:10:29
68
3974.5000
BATE
16:10:29
130
3977.0000
BATE
16:12:04
91
3977.0000
BATE
16:12:04
1
3977.0000
BATE
16:12:04
91
3977.0000
BATE
16:12:05
91
3977.0000
BATE
16:12:05
74
3977.0000
BATE
16:12:05
17
3977.0000
BATE
16:12:05
130
3977.0000
BATE
16:12:05
91
3977.0000
BATE
16:12:05
130
3977.0000
BATE
16:12:06
40
3977.0000
BATE
16:12:06
50
3977.0000
BATE
16:12:06
130
3977.0000
BATE
16:12:06
182
3977.0000
BATE
16:12:07
24
3979.0000
BATE
16:13:21
91
3979.0000
BATE
16:13:21
36
3981.0000
BATE
16:13:53
100
3981.5000
BATE
16:14:07
196
3981.5000
BATE
16:14:07
539
3981.5000
BATE
16:14:08
218
3981.5000
BATE
16:14:08
100
3980.5000
BATE
16:14:24
100
3980.5000
BATE
16:14:24
77
3980.5000
BATE
16:14:24
116
3981.5000
BATE
16:15:31
77
3981.5000
BATE
16:15:31
300
3981.5000
BATE
16:15:31
199
3981.5000
BATE
16:15:31
221
3981.5000
BATE
16:15:31
279
3981.5000
BATE
16:15:31
180
3981.5000
BATE
16:15:31
15
3981.5000
BATE
16:15:31
37
3981.5000
BATE
16:15:32
63
3981.5000
BATE
16:15:36
100
3981.5000
BATE
16:15:36
100
3981.5000
BATE
16:15:36
460
3980.5000
BATE
16:15:42
23
3981.5000
BATE
16:16:23
63
3981.5000
BATE
16:16:30
14
3981.5000
BATE
16:16:35
17
3981.5000
BATE
16:16:36
100
3981.5000
BATE
16:16:36
17
3981.5000
BATE
16:16:37
83
3981.5000
BATE
16:16:37
100
3981.5000
BATE
16:16:37
446
3981.5000
BATE
16:16:38
281
3981.5000
BATE
16:16:38
121
3981.5000
BATE
16:16:38
453
3980.5000
BATE
16:16:59
23
3979.5000
BATE
16:18:00
9
3979.5000
BATE
16:18:00
48
3979.5000
BATE
16:18:00
23
3979.5000
BATE
16:18:00
132
3979.5000
BATE
16:18:00
106
3979.5000
BATE
16:18:00
85
3979.5000
BATE
16:18:00
2
3979.5000
BATE
16:18:06
169
3980.0000
BATE
16:18:26
134
3980.0000
BATE
16:18:26
73
3980.0000
BATE
16:18:26
454
3980.0000
BATE
16:18:26
202
3979.0000
BATE
16:18:42
5
3979.5000
BATE
16:19:31
427
3979.5000
BATE
16:19:32
73
3979.5000
BATE
16:19:32
434
3979.5000
BATE
16:19:32
33
3980.0000
BATE
16:20:26
13
3980.0000
BATE
16:20:26
232
3980.0000
BATE
16:20:26
116
3980.0000
BATE
16:20:26
90
3979.5000
BATE
16:20:55
410
3979.5000
BATE
16:20:55
217
3979.5000
BATE
16:20:55
68
3979.5000
BATE
16:20:55
58
3979.0000
BATE
16:21:07
397
3979.0000
BATE
16:21:20
413
3980.0000
BATE
16:22:11
108
3980.5000
BATE
16:22:23
329
3980.5000
BATE
16:22:30
162
3982.0000
BATE
16:23:09
79
3982.0000
BATE
16:23:09
56
3981.0000
BATE
16:23:09
256
3981.5000
BATE
16:23:19
187
3981.5000
BATE
16:23:19
213
3981.5000
BATE
16:23:19
372
3981.0000
BATE
16:23:21
337
3981.0000
BATE
16:23:21
433
3980.0000
BATE
16:24:01
420
3979.5000
BATE
16:24:04
40
3982.5000
BATE
16:25:38
80
3982.5000
BATE
16:25:38
119
3982.0000
BATE
16:25:38
24
3982.5000
BATE
16:25:38
132
3982.5000
BATE
16:25:38
69
3982.0000
BATE
16:25:38
110
3982.0000
BATE
16:25:38
60
3982.0000
BATE
16:25:38
23
3982.0000
BATE
16:25:38
23
3981.5000
BATE
16:25:43
73
3981.5000
BATE
16:25:43
202
3981.0000
BATE
16:25:43
43
3981.0000
BATE
16:25:43
31
3980.0000
BATE
16:25:51
137
3980.5000
BATE
16:25:51
293
3980.5000
BATE
16:25:51
366
3981.0000
BATE
16:25:51
90
3981.0000
BATE
16:25:51
38
3981.0000
BATE
16:25:51
363
3981.0000
BATE
16:25:51
137
3981.0000
BATE
16:25:51
90
3979.5000
BATE
16:26:32
26
3979.5000
BATE
16:26:32
311
3979.5000
BATE
16:26:33
106
3981.0000
BATE
16:26:59
153
3981.0000
BATE
16:26:59
100
3981.0000
BATE
16:26:59
4
3980.5000
BATE
16:26:59
312
3981.0000
BATE
16:27:00
29
3978.5000
BATE
16:27:50
27
3978.5000
BATE
16:27:50
19
3978.5000
BATE
16:27:50
131
3980.0000
BATE
16:27:50
251
3980.0000
BATE
16:27:50
80
3981.0000
BATE
16:27:50
50
3981.0000
BATE
16:27:50
100
3981.0000
BATE
16:27:50
75
3980.5000
BATE
16:27:50
80
3980.5000
BATE
16:27:50
84
3980.0000
BATE
16:27:50
80
3980.0000
BATE
16:27:50
138
3980.0000
BATE
16:27:50
162
3979.5000
BATE
16:27:50
91
3979.5000
BATE
16:27:50
110
3979.0000
BATE
16:27:50
402
3979.0000
BATE
16:27:50
507
3978.5000
BATE
16:27:51
80
3980.0000
BATE
16:28:21
127
3979.5000
BATE
16:28:21
68
3979.5000
BATE
16:28:21
77
3981.0000
BATE
16:28:29
80
3981.0000
BATE
16:28:29
80
3980.5000
BATE
16:28:29
100
3980.5000
BATE
16:28:29
50
3980.5000
BATE
16:28:29
80
3980.0000
BATE
16:28:29
50
3982.0000
BATE
16:28:44
80
3982.0000
BATE
16:28:44
80
3981.5000
BATE
16:28:44
29
3981.5000
BATE
16:28:44
403
3981.5000
BATE
16:28:44
50
3981.5000
BATE
16:28:44
333
3982.5000
BATE
16:28:59
42
3981.5000
BATE
16:28:59
38
3980.5000
BATE
16:28:59
162
3981.5000
BATE
16:28:59
135
3980.0000
BATE
16:29:03
110
3976.0000
BATE
16:29:24
50
3979.5000
BATE
16:29:54
460
3999.0000
CHIX
08:06:00
68
4006.5000
CHIX
08:07:08
161
4006.5000
CHIX
08:07:08
260
4006.5000
CHIX
08:07:09
200
4006.0000
CHIX
08:07:09
212
4006.5000
CHIX
08:07:09
375
4015.0000
CHIX
08:08:09
470
4022.5000
CHIX
08:10:14
244
4023.0000
CHIX
08:10:14
73
4023.0000
CHIX
08:10:14
11
4023.0000
CHIX
08:10:14
108
4023.0000
CHIX
08:10:14
63
4022.0000
CHIX
08:10:31
118
4026.5000
CHIX
08:11:27
58
4026.5000
CHIX
08:11:27
252
4026.5000
CHIX
08:11:27
443
4031.0000
CHIX
08:12:29
110
4036.5000
CHIX
08:14:02
451
4036.5000
CHIX
08:14:02
176
4040.0000
CHIX
08:16:42
57
4040.0000
CHIX
08:17:05
242
4040.0000
CHIX
08:17:05
87
4040.0000
CHIX
08:17:05
525
4040.0000
CHIX
08:17:05
262
4040.0000
CHIX
08:17:05
439
4040.0000
CHIX
08:17:05
433
4040.0000
CHIX
08:17:05
362
4040.0000
CHIX
08:17:43
337
4045.5000
CHIX
08:19:34
64
4045.5000
CHIX
08:19:34
34
4040.0000
CHIX
08:20:05
385
4040.0000
CHIX
08:21:06
462
4035.0000
CHIX
08:23:34
160
4035.5000
CHIX
08:25:43
45
4035.5000
CHIX
08:25:43
252
4035.5000
CHIX
08:25:49
13
4034.0000
CHIX
08:28:06
409
4034.0000
CHIX
08:28:06
238
4032.5000
CHIX
08:31:05
137
4032.5000
CHIX
08:31:05
436
4032.5000
CHIX
08:32:49
428
4028.0000
CHIX
08:36:05
458
4030.0000
CHIX
08:38:52
72
4034.5000
CHIX
08:42:36
113
4034.5000
CHIX
08:42:37
192
4034.5000
CHIX
08:42:37
231
4034.5000
CHIX
08:45:13
151
4034.5000
CHIX
08:45:13
395
4029.0000
CHIX
08:47:53
258
4032.0000
CHIX
08:50:51
132
4032.0000
CHIX
08:50:51
379
4040.0000
CHIX
08:57:07
388
4040.0000
CHIX
08:57:07
408
4031.5000
CHIX
09:00:42
212
4033.5000
CHIX
09:04:01
171
4033.5000
CHIX
09:04:02
18
4030.0000
CHIX
09:05:58
199
4030.0000
CHIX
09:05:58
200
4030.0000
CHIX
09:05:58
426
4031.0000
CHIX
09:09:07
435
4025.5000
CHIX
09:12:30
444
4021.0000
CHIX
09:17:05
447
4019.5000
CHIX
09:20:16
404
4023.5000
CHIX
09:25:12
423
4023.5000
CHIX
09:27:36
394
4026.0000
CHIX
09:30:12
97
4022.0000
CHIX
09:33:37
64
4022.0000
CHIX
09:34:00
245
4022.0000
CHIX
09:34:00
432
4019.5000
CHIX
09:36:45
387
4017.0000
CHIX
09:40:02
50
4021.5000
CHIX
09:43:52
408
4021.5000
CHIX
09:43:52
441
4017.0000
CHIX
09:47:18
216
4015.5000
CHIX
09:50:43
21
4015.5000
CHIX
09:50:45
66
4015.5000
CHIX
09:50:51
22
4015.5000
CHIX
09:50:51
108
4015.5000
CHIX
09:50:51
457
4018.5000
CHIX
09:56:39
389
4025.5000
CHIX
10:01:52
8
4023.0000
CHIX
10:03:13
106
4023.0000
CHIX
10:03:13
347
4023.0000
CHIX
10:03:13
397
4024.5000
CHIX
10:07:40
385
4023.5000
CHIX
10:13:16
3
4022.0000
CHIX
10:17:30
41
4022.0000
CHIX
10:17:30
71
4022.0000
CHIX
10:17:30
65
4022.0000
CHIX
10:17:30
68
4022.0000
CHIX
10:17:30
91
4022.0000
CHIX
10:17:30
68
4022.0000
CHIX
10:17:30
398
4021.0000
CHIX
10:19:47
457
4022.5000
CHIX
10:25:29
52
4021.5000
CHIX
10:29:58
74
4021.5000
CHIX
10:29:58
30
4021.5000
CHIX
10:29:58
252
4021.5000
CHIX
10:29:58
433
4020.0000
CHIX
10:33:34
409
4018.0000
CHIX
10:36:04
453
4020.5000
CHIX
10:40:24
448
4015.0000
CHIX
10:44:27
461
4013.0000
CHIX
10:49:48
2
4016.5000
CHIX
10:55:19
378
4016.5000
CHIX
10:55:19
55
4016.5000
CHIX
10:55:19
303
4014.0000
CHIX
10:57:46
131
4014.0000
CHIX
10:57:46
446
4016.0000
CHIX
11:02:48
204
4015.5000
CHIX
11:07:55
214
4015.5000
CHIX
11:07:56
445
4015.5000
CHIX
11:11:02
418
4016.0000
CHIX
11:15:16
12
4011.0000
CHIX
11:21:03
430
4011.0000
CHIX
11:21:03
449
4011.0000
CHIX
11:25:52
428
4013.0000
CHIX
11:30:44
377
4011.0000
CHIX
11:34:43
407
4011.0000
CHIX
11:39:10
330
4013.0000
CHIX
11:45:01
49
4013.0000
CHIX
11:45:01
8
4013.0000
CHIX
11:45:01
451
4009.5000
CHIX
11:48:38
12
4006.5000
CHIX
11:52:53
56
4006.5000
CHIX
11:52:53
27
4006.5000
CHIX
11:52:53
366
4006.5000
CHIX
11:52:53
408
4008.5000
CHIX
11:57:03
372
4005.0000
CHIX
12:00:24
439
4003.5000
CHIX
12:04:13
392
4007.5000
CHIX
12:09:09
398
4008.0000
CHIX
12:13:42
410
4014.5000
CHIX
12:19:12
378
4013.0000
CHIX
12:22:33
449
4012.5000
CHIX
12:26:44
389
4014.0000
CHIX
12:31:09
444
4013.0000
CHIX
12:35:51
402
4015.0000
CHIX
12:41:56
454
4013.0000
CHIX
12:45:42
454
4011.5000
CHIX
12:51:17
433
4012.0000
CHIX
12:56:53
399
4010.0000
CHIX
13:00:34
384
4008.5000
CHIX
13:04:27
376
4007.5000
CHIX
13:09:09
64
4008.0000
CHIX
13:13:30
200
4008.0000
CHIX
13:13:30
136
4008.0000
CHIX
13:13:30
314
4014.5000
CHIX
13:18:25
65
4014.5000
CHIX
13:18:25
450
4013.5000
CHIX
13:21:52
250
4009.0000
CHIX
13:26:56
166
4009.0000
CHIX
13:26:56
392
4013.0000
CHIX
13:31:24
52
4013.0000
CHIX
13:31:24
413
4011.5000
CHIX
13:35:23
412
4011.0000
CHIX
13:40:01
442
4014.5000
CHIX
13:43:31
436
4012.0000
CHIX
13:46:40
14
4012.0000
CHIX
13:46:40
460
4007.0000
CHIX
13:50:07
406
4001.5000
CHIX
13:54:31
42
4001.5000
CHIX
13:54:33
447
3997.5000
CHIX
13:58:23
163
3998.5000
CHIX
14:02:19
183
3998.5000
CHIX
14:02:19
90
3998.5000
CHIX
14:02:19
246
3998.5000
CHIX
14:05:10
46
3998.5000
CHIX
14:05:10
80
3998.5000
CHIX
14:05:10
426
3999.0000
CHIX
14:08:11
48
4000.0000
CHIX
14:11:13
397
4000.0000
CHIX
14:11:18
443
4001.5000
CHIX
14:15:00
299
4002.5000
CHIX
14:18:54
141
4002.5000
CHIX
14:18:54
420
4001.5000
CHIX
14:22:04
419
4001.0000
CHIX
14:27:03
422
4000.5000
CHIX
14:28:08
100
4004.5000
CHIX
14:30:47
100
4004.5000
CHIX
14:30:47
217
4004.5000
CHIX
14:30:47
378
4004.5000
CHIX
14:30:47
386
4008.0000
CHIX
14:32:28
379
4008.0000
CHIX
14:33:43
122
4007.5000
CHIX
14:33:59
317
4007.5000
CHIX
14:34:03
460
4006.5000
CHIX
14:35:16
326
4004.5000
CHIX
14:37:46
66
4004.5000
CHIX
14:37:46
376
4006.0000
CHIX
14:39:25
44
4006.0000
CHIX
14:39:25
19
4003.5000
CHIX
14:40:00
373
4003.5000
CHIX
14:40:00
12
4003.5000
CHIX
14:40:14
329
3998.5000
CHIX
14:42:46
44
3998.5000
CHIX
14:42:46
391
3993.5000
CHIX
14:43:51
270
3990.5000
CHIX
14:45:30
20
3990.5000
CHIX
14:45:30
138
3990.5000
CHIX
14:45:30
194
3991.0000
CHIX
14:47:44
121
3991.0000
CHIX
14:47:44
123
3991.0000
CHIX
14:47:44
189
3994.5000
CHIX
14:50:00
224
3994.5000
CHIX
14:50:00
410
3990.0000
CHIX
14:51:04
395
3988.5000
CHIX
14:52:49
35
3988.5000
CHIX
14:52:49
179
3989.0000
CHIX
14:54:59
89
3989.0000
CHIX
14:54:59
110
3989.0000
CHIX
14:54:59
388
3986.0000
CHIX
14:56:59
402
3986.0000
CHIX
14:59:09
70
3985.0000
CHIX
15:00:00
376
3985.0000
CHIX
15:00:00
244
3984.5000
CHIX
15:02:24
132
3984.5000
CHIX
15:02:24
95
3988.0000
CHIX
15:04:38
97
3988.0000
CHIX
15:04:38
175
3988.0000
CHIX
15:04:38
17
3988.0000
CHIX
15:04:38
445
3991.5000
CHIX
15:06:58
20
3992.0000
CHIX
15:07:48
412
3992.0000
CHIX
15:07:48
153
3990.0000
CHIX
15:10:03
92
3990.0000
CHIX
15:10:03
77
3990.0000
CHIX
15:10:03
58
3990.0000
CHIX
15:10:08
31
3990.0000
CHIX
15:10:08
83
3993.5000
CHIX
15:12:26
134
3993.5000
CHIX
15:12:33
158
3993.5000
CHIX
15:12:37
52
3993.5000
CHIX
15:12:37
27
3993.5000
CHIX
15:12:37
436
3990.5000
CHIX
15:14:30
37
3990.0000
CHIX
15:16:59
35
3990.0000
CHIX
15:16:59
137
3990.0000
CHIX
15:16:59
46
3990.0000
CHIX
15:16:59
48
3990.0000
CHIX
15:16:59
37
3990.0000
CHIX
15:16:59
76
3990.0000
CHIX
15:16:59
419
3991.0000
CHIX
15:18:26
423
3991.0000
CHIX
15:20:25
406
3987.0000
CHIX
15:22:50
430
3987.0000
CHIX
15:24:28
429
3987.5000
CHIX
15:26:45
436
3985.0000
CHIX
15:28:58
159
3979.5000
CHIX
15:31:53
99
3979.5000
CHIX
15:31:53
171
3979.5000
CHIX
15:31:53
80
3980.5000
CHIX
15:32:59
121
3980.5000
CHIX
15:32:59
200
3980.5000
CHIX
15:32:59
234
3980.0000
CHIX
15:36:17
219
3980.0000
CHIX
15:36:17
188
3980.5000
CHIX
15:37:33
214
3980.5000
CHIX
15:37:33
533
3983.5000
CHIX
15:42:16
415
3983.0000
CHIX
15:42:22
5
3983.0000
CHIX
15:42:22
170
3981.0000
CHIX
15:43:58
200
3981.0000
CHIX
15:44:05
122
3982.0000
CHIX
15:47:17
110
3984.5000
CHIX
15:48:21
100
3984.5000
CHIX
15:48:21
427
3983.5000
CHIX
15:48:43
426
3982.0000
CHIX
15:50:03
3
3981.0000
CHIX
15:50:14
384
3979.0000
CHIX
15:51:39
420
3978.5000
CHIX
15:53:53
200
3981.0000
CHIX
15:56:20
100
3981.0000
CHIX
15:56:20
386
3980.5000
CHIX
15:56:20
396
3984.5000
CHIX
15:58:08
120
3984.5000
CHIX
15:58:32
169
3984.0000
CHIX
15:58:49
63
3984.0000
CHIX
15:58:49
107
3984.0000
CHIX
15:58:49
239
3984.0000
CHIX
15:58:49
223
3984.0000
CHIX
15:58:49
347
3983.5000
CHIX
15:59:25
49
3983.5000
CHIX
15:59:25
425
3982.5000
CHIX
16:00:00
415
3984.5000
CHIX
16:01:33
424
3984.5000
CHIX
16:02:13
7
3984.5000
CHIX
16:02:13
413
3984.0000
CHIX
16:02:31
426
3984.0000
CHIX
16:02:31
455
3981.5000
CHIX
16:03:21
225
3980.0000
CHIX
16:04:03
322
3980.0000
CHIX
16:04:03
91
3980.0000
CHIX
16:04:03
158
3980.0000
CHIX
16:04:03
249
3979.5000
CHIX
16:05:34
183
3979.5000
CHIX
16:05:34
446
3978.5000
CHIX
16:05:46
428
3978.0000
CHIX
16:05:53
456
3976.0000
CHIX
16:06:45
454
3975.5000
CHIX
16:08:00
409
3975.5000
CHIX
16:08:00
459
3973.0000
CHIX
16:08:28
31
3974.5000
CHIX
16:10:35
100
3974.5000
CHIX
16:10:35
89
3974.0000
CHIX
16:10:35
392
3974.0000
CHIX
16:10:38
428
3974.0000
CHIX
16:10:38
403
3974.0000
CHIX
16:10:38
39
3977.0000
CHIX
16:12:07
43
3977.0000
CHIX
16:12:07
130
3977.0000
CHIX
16:12:07
130
3977.0000
CHIX
16:12:07
91
3977.0000
CHIX
16:12:07
11
3977.0000
CHIX
16:12:07
232
3979.0000
CHIX
16:13:21
46
3979.0000
CHIX
16:13:21
63
3979.0000
CHIX
16:13:21
78
3979.0000
CHIX
16:13:21
182
3979.5000
CHIX
16:13:21
200
3979.5000
CHIX
16:13:21
228
3979.5000
CHIX
16:13:21
100
3979.5000
CHIX
16:13:21
100
3979.5000
CHIX
16:13:21
452
3979.5000
CHIX
16:13:21
85
3981.0000
CHIX
16:14:08
53
3981.0000
CHIX
16:14:08
281
3981.0000
CHIX
16:14:14
414
3981.0000
CHIX
16:14:14
100
3981.0000
CHIX
16:14:39
200
3982.0000
CHIX
16:15:16
292
3981.5000
CHIX
16:15:31
122
3981.5000
CHIX
16:15:31
37
3981.5000
CHIX
16:15:31
6
3981.5000
CHIX
16:15:31
282
3981.0000
CHIX
16:15:37
105
3981.0000
CHIX
16:15:40
460
3980.5000
CHIX
16:15:42
426
3980.5000
CHIX
16:16:59
402
3979.5000
CHIX
16:18:00
100
3980.0000
CHIX
16:18:26
100
3980.0000
CHIX
16:18:26
445
3979.5000
CHIX
16:19:23
446
3979.5000
CHIX
16:19:31
210
3979.0000
CHIX
16:19:32
439
3980.0000
CHIX
16:20:26
458
3979.5000
CHIX
16:20:55
392
3979.0000
CHIX
16:21:20
396
3980.0000
CHIX
16:22:11
408
3982.0000
CHIX
16:22:59
15
3982.0000
CHIX
16:22:59
196
3981.5000
CHIX
16:23:02
41
3981.5000
CHIX
16:23:02
183
3981.5000
CHIX
16:23:02
2
3981.5000
CHIX
16:23:02
389
3980.5000
CHIX
16:23:34
433
3980.0000
CHIX
16:23:41
9
3979.5000
CHIX
16:24:03
419
3979.5000
CHIX
16:24:04
200
3981.5000
CHIX
16:25:31
136
3981.5000
CHIX
16:25:31
13
3981.0000
CHIX
16:25:43
452
3980.5000
CHIX
16:25:51
459
3981.0000
CHIX
16:25:51
424
3981.0000
CHIX
16:25:51
19
3981.0000
CHIX
16:25:51
183
3980.0000
CHIX
16:27:17
200
3980.0000
CHIX
16:27:17
18
3979.5000
CHIX
16:27:41
12
3978.5000
CHIX
16:27:50
35
3978.5000
CHIX
16:27:50
75
3978.5000
CHIX
16:27:50
285
3978.5000
CHIX
16:27:50
71
3980.0000
CHIX
16:27:50
68
3980.0000
CHIX
16:27:50
100
3980.0000
CHIX
16:27:50
110
3980.0000
CHIX
16:27:50
24
3980.0000
CHIX
16:27:50
135
3979.5000
CHIX
16:27:50
200
3979.5000
CHIX
16:27:50
453
3979.0000
CHIX
16:27:50
132
3979.5000
CHIX
16:28:15
93
3979.0000
CHIX
16:28:18
50
3979.0000
CHIX
16:28:18
14
3979.0000
CHIX
16:28:18
100
3979.0000
CHIX
16:28:18
184
3980.5000
CHIX
16:28:30
60
3980.5000
CHIX
16:28:30
80
3980.5000
CHIX
16:28:33
90
3980.5000
CHIX
16:28:33
15
3980.5000
CHIX
16:28:33
100
3980.5000
CHIX
16:28:33
80
3981.5000
CHIX
16:28:50
144
3981.5000
CHIX
16:28:50
100
3981.0000
CHIX
16:28:50
144
3977.0000
CHIX
16:29:35
1
3976.0000
CHIX
16:29:35
144
3976.5000
CHIX
16:29:35
476
3999.0000
LSE
08:05:20
435
3998.5000
LSE
08:05:23
413
3998.5000
LSE
08:05:23
471
3998.5000
LSE
08:05:23
429
3998.5000
LSE
08:06:00
469
3998.5000
LSE
08:06:00
428
4001.0000
LSE
08:06:15
886
4007.0000
LSE
08:06:38
803
4007.0000
LSE
08:06:50
474
4007.5000
LSE
08:06:50
416
4007.5000
LSE
08:07:01
426
4007.0000
LSE
08:07:01
429
4006.0000
LSE
08:07:09
203
4006.5000
LSE
08:07:09
150
4006.5000
LSE
08:07:09
54
4006.0000
LSE
08:07:09
33
4006.0000
LSE
08:07:09
202
4006.0000
LSE
08:07:09
228
4006.0000
LSE
08:07:09
17
4006.0000
LSE
08:07:09
456
4006.5000
LSE
08:07:09
328
4016.5000
LSE
08:08:01
567
4016.5000
LSE
08:08:01
417
4016.0000
LSE
08:08:01
135
4015.0000
LSE
08:08:09
313
4015.0000
LSE
08:08:09
114
4015.0000
LSE
08:08:21
364
4015.0000
LSE
08:08:21
140
4015.5000
LSE
08:08:35
207
4016.5000
LSE
08:08:49
200
4016.5000
LSE
08:08:49
10
4016.5000
LSE
08:08:49
106
4017.0000
LSE
08:08:49
385
4017.0000
LSE
08:08:49
467
4017.0000
LSE
08:08:49
467
4017.5000
LSE
08:08:49
510
4017.0000
LSE
08:08:49
673
4022.5000
LSE
08:10:14
85
4022.5000
LSE
08:10:14
341
4022.5000
LSE
08:10:14
7
4023.0000
LSE
08:10:14
461
4023.0000
LSE
08:10:14
459
4022.5000
LSE
08:10:24
586
4022.0000
LSE
08:10:29
673
4026.5000
LSE
08:11:13
444
4026.0000
LSE
08:11:13
32
4026.5000
LSE
08:11:26
434
4026.5000
LSE
08:11:26
32
4026.5000
LSE
08:11:26
504
4026.5000
LSE
08:11:26
381
4027.0000
LSE
08:11:26
33
4027.0000
LSE
08:11:26
533
4027.0000
LSE
08:11:26
361
4027.0000
LSE
08:11:26
364
4027.0000
LSE
08:11:26
256
4026.0000
LSE
08:11:27
467
4026.5000
LSE
08:11:27
217
4026.0000
LSE
08:11:35
170
4029.5000
LSE
08:11:54
264
4029.5000
LSE
08:11:54
412
4029.5000
LSE
08:11:54
357
4030.5000
LSE
08:12:03
91
4030.5000
LSE
08:12:03
501
4030.5000
LSE
08:12:03
380
4029.5000
LSE
08:12:04
451
4030.0000
LSE
08:12:04
489
4031.5000
LSE
08:12:20
411
4031.0000
LSE
08:12:29
418
4031.0000
LSE
08:12:29
6
4034.0000
LSE
08:13:00
506
4034.0000
LSE
08:13:00
493
4034.0000
LSE
08:13:00
150
4033.5000
LSE
08:13:04
323
4033.5000
LSE
08:13:04
335
4037.0000
LSE
08:13:40
1015
4037.5000
LSE
08:13:40
341
4037.0000
LSE
08:13:49
222
4037.0000
LSE
08:13:49
278
4037.0000
LSE
08:13:49
467
4036.5000
LSE
08:14:00
200
4035.5000
LSE
08:14:04
495
4035.5000
LSE
08:14:04
671
4035.5000
LSE
08:14:04
124
4035.0000
LSE
08:14:05
320
4040.0000
LSE
08:14:25
230
4039.5000
LSE
08:14:25
431
4039.5000
LSE
08:14:25
170
4040.0000
LSE
08:14:26
170
4040.0000
LSE
08:14:26
13
4040.0000
LSE
08:14:39
498
4040.0000
LSE
08:14:39
8
4040.0000
LSE
08:15:09
325
4040.0000
LSE
08:15:58
285
4040.0000
LSE
08:15:58
169
4040.0000
LSE
08:15:58
444
4040.0000
LSE
08:15:58
387
4040.0000
LSE
08:15:58
239
4040.0000
LSE
08:15:58
432
4040.0000
LSE
08:15:58
491
4040.0000
LSE
08:15:58
14
4040.0000
LSE
08:15:58
451
4040.0000
LSE
08:15:58
437
4040.0000
LSE
08:15:58
92
4040.0000
LSE
08:15:58
142
4040.0000
LSE
08:15:58
378
4040.0000
LSE
08:15:58
777
4040.0000
LSE
08:15:58
473
4040.0000
LSE
08:15:58
585
4040.0000
LSE
08:16:17
162
4040.0000
LSE
08:16:17
273
4040.0000
LSE
08:16:17
333
4040.0000
LSE
08:16:42
240
4040.0000
LSE
08:16:42
448
4041.0000
LSE
08:17:32
14
4040.0000
LSE
08:17:43
476
4040.0000
LSE
08:17:43
343
4045.0000
LSE
08:18:34
79
4045.0000
LSE
08:18:34
478
4047.5000
LSE
08:19:03
356
4046.5000
LSE
08:19:04
81
4046.5000
LSE
08:19:04
461
4045.5000
LSE
08:19:08
455
4042.0000
LSE
08:20:05
504
4040.5000
LSE
08:21:04
489
4039.0000
LSE
08:21:06
19
4037.0000
LSE
08:21:47
200
4037.0000
LSE
08:21:55
228
4037.0000
LSE
08:21:55
507
4035.0000
LSE
08:22:26
426
4034.5000
LSE
08:23:34
491
4034.5000
LSE
08:24:34
436
4034.5000
LSE
08:24:42
100
4035.5000
LSE
08:25:08
108
4035.5000
LSE
08:25:12
199
4035.5000
LSE
08:25:12
420
4034.5000
LSE
08:25:15
185
4035.0000
LSE
08:26:25
271
4035.0000
LSE
08:26:25
643
4035.0000
LSE
08:26:25
423
4035.0000
LSE
08:26:59
67
4034.0000
LSE
08:27:04
398
4034.0000
LSE
08:27:04
298
4033.5000
LSE
08:28:11
158
4033.5000
LSE
08:28:11
507
4031.5000
LSE
08:29:12
70
4033.0000
LSE
08:30:14
150
4032.5000
LSE
08:30:14
210
4032.5000
LSE
08:30:14
250
4032.5000
LSE
08:30:14
148
4032.5000
LSE
08:30:14
29
4032.5000
LSE
08:30:14
12
4032.5000
LSE
08:30:14
314
4033.0000
LSE
08:31:04
23
4033.0000
LSE
08:31:04
96
4033.0000
LSE
08:31:05
22
4033.0000
LSE
08:31:05
434
4032.5000
LSE
08:31:34
460
4033.0000
LSE
08:32:20
11
4034.0000
LSE
08:32:44
398
4034.0000
LSE
08:32:44
107
4033.5000
LSE
08:32:48
350
4033.5000
LSE
08:32:48
166
4032.0000
LSE
08:33:01
327
4032.0000
LSE
08:33:01
229
4034.0000
LSE
08:33:43
226
4034.0000
LSE
08:33:43
471
4031.0000
LSE
08:34:22
464
4032.0000
LSE
08:34:22
483
4032.5000
LSE
08:34:48
140
4031.0000
LSE
08:35:39
99
4031.0000
LSE
08:35:39
208
4031.5000
LSE
08:35:58
279
4031.5000
LSE
08:35:58
472
4030.5000
LSE
08:37:01
446
4029.5000
LSE
08:37:06
40
4030.0000
LSE
08:37:55
415
4030.0000
LSE
08:37:55
178
4030.5000
LSE
08:38:47
322
4030.5000
LSE
08:38:47
459
4030.0000
LSE
08:38:52
501
4033.5000
LSE
08:39:29
440
4033.5000
LSE
08:39:55
44
4033.5000
LSE
08:39:55
438
4033.5000
LSE
08:39:55
183
4034.0000
LSE
08:40:37
128
4034.0000
LSE
08:40:43
150
4034.0000
LSE
08:40:43
43
4034.0000
LSE
08:41:04
56
4035.5000
LSE
08:41:44
60
4035.5000
LSE
08:41:44
402
4035.5000
LSE
08:41:48
142
4035.0000
LSE
08:42:31
362
4035.0000
LSE
08:42:31
218
4034.5000
LSE
08:42:36
58
4034.5000
LSE
08:42:36
349
4034.5000
LSE
08:42:36
435
4035.0000
LSE
08:42:36
69
4035.0000
LSE
08:42:36
476
4033.5000
LSE
08:42:37
326
4034.5000
LSE
08:42:37
424
4034.0000
LSE
08:43:00
428
4033.5000
LSE
08:43:20
127
4034.5000
LSE
08:44:08
182
4034.5000
LSE
08:44:08
150
4034.5000
LSE
08:44:08
484
4034.0000
LSE
08:44:29
207
4034.5000
LSE
08:45:13
218
4034.5000
LSE
08:45:13
409
4034.0000
LSE
08:45:16
43
4034.0000
LSE
08:45:16
468
4033.0000
LSE
08:45:17
382
4032.5000
LSE
08:45:47
38
4032.5000
LSE
08:45:47
71
4032.5000
LSE
08:45:47
72
4029.0000
LSE
08:47:53
150
4029.0000
LSE
08:47:53
50
4029.0000
LSE
08:47:53
50
4029.0000
LSE
08:47:53
50
4029.0000
LSE
08:47:53
80
4029.0000
LSE
08:47:53
445
4029.0000
LSE
08:47:53
465
4031.0000
LSE
08:49:03
346
4032.0000
LSE
08:50:51
150
4032.0000
LSE
08:50:51
414
4032.0000
LSE
08:50:51
50
4036.5000
LSE
08:52:05
50
4036.5000
LSE
08:52:05
50
4036.5000
LSE
08:52:05
150
4036.5000
LSE
08:52:05
458
4036.0000
LSE
08:52:06
72
4034.5000
LSE
08:52:17
506
4035.0000
LSE
08:52:17
169
4035.5000
LSE
08:53:04
103
4035.5000
LSE
08:53:04
154
4035.5000
LSE
08:53:04
447
4035.0000
LSE
08:53:16
241
4035.5000
LSE
08:55:27
175
4035.5000
LSE
08:55:27
201
4040.0000
LSE
08:57:07
50
4039.5000
LSE
08:57:07
50
4039.5000
LSE
08:57:07
180
4039.5000
LSE
08:57:07
622
4040.0000
LSE
08:57:07
19
4039.0000
LSE
08:57:22
431
4039.0000
LSE
08:57:22
81
4039.0000
LSE
08:57:40
330
4039.0000
LSE
08:57:40
266
4038.5000
LSE
08:57:44
238
4038.5000
LSE
08:57:44
475
4036.5000
LSE
08:58:09
173
4035.0000
LSE
08:58:54
250
4035.0000
LSE
08:58:54
418
4033.0000
LSE
08:59:54
431
4032.0000
LSE
09:00:41
390
4031.5000
LSE
09:01:49
100
4031.5000
LSE
09:01:49
450
4031.0000
LSE
09:02:25
18
4034.0000
LSE
09:04:01
20
4034.0000
LSE
09:04:01
50
4034.0000
LSE
09:04:01
50
4034.0000
LSE
09:04:01
72
4034.0000
LSE
09:04:01
50
4034.0000
LSE
09:04:01
150
4034.0000
LSE
09:04:01
484
4032.5000
LSE
09:04:39
472
4029.5000
LSE
09:05:45
19
4029.5000
LSE
09:06:14
197
4029.5000
LSE
09:06:14
104
4029.5000
LSE
09:06:14
165
4029.5000
LSE
09:06:19
202
4031.5000
LSE
09:08:01
72
4031.5000
LSE
09:08:01
150
4031.5000
LSE
09:08:01
50
4031.5000
LSE
09:08:01
464
4031.5000
LSE
09:08:01
210
4031.0000
LSE
09:09:07
439
4031.0000
LSE
09:09:07
452
4031.0000
LSE
09:09:07
134
4030.5000
LSE
09:10:07
160
4030.5000
LSE
09:10:07
132
4030.5000
LSE
09:10:07
442
4030.0000
LSE
09:10:26
487
4025.0000
LSE
09:11:29
84
4024.0000
LSE
09:13:10
356
4024.0000
LSE
09:13:10
80
4024.0000
LSE
09:14:38
419
4024.0000
LSE
09:14:38
481
4020.0000
LSE
09:15:01
504
4020.5000
LSE
09:15:56
492
4019.5000
LSE
09:17:32
150
4018.5000
LSE
09:18:57
334
4018.5000
LSE
09:18:57
353
4017.5000
LSE
09:20:56
86
4017.5000
LSE
09:20:56
72
4018.0000
LSE
09:23:01
50
4018.0000
LSE
09:23:01
50
4018.0000
LSE
09:23:01
460
4018.0000
LSE
09:23:01
418
4021.0000
LSE
09:23:55
487
4023.5000
LSE
09:25:12
432
4023.5000
LSE
09:25:12
446
4022.5000
LSE
09:25:17
41
4024.5000
LSE
09:26:24
450
4024.5000
LSE
09:26:24
432
4024.5000
LSE
09:27:05
18
4024.5000
LSE
09:27:05
400
4024.0000
LSE
09:27:07
12
4024.0000
LSE
09:27:07
473
4027.0000
LSE
09:29:02
459
4026.0000
LSE
09:29:14
449
4025.5000
LSE
09:30:16
365
4028.0000
LSE
09:31:04
107
4028.0000
LSE
09:31:04
410
4028.5000
LSE
09:32:04
438
4026.0000
LSE
09:32:42
53
4026.0000
LSE
09:32:42
287
4022.0000
LSE
09:33:58
147
4022.0000
LSE
09:34:00
472
4021.0000
LSE
09:34:43
85
4019.5000
LSE
09:36:45
377
4019.5000
LSE
09:36:45
308
4020.0000
LSE
09:37:52
142
4020.0000
LSE
09:37:52
499
4020.5000
LSE
09:38:39
178
4018.0000
LSE
09:39:44
74
4018.0000
LSE
09:39:44
171
4018.0000
LSE
09:39:44
153
4018.5000
LSE
09:41:30
287
4018.5000
LSE
09:41:30
418
4021.0000
LSE
09:44:16
138
4021.0000
LSE
09:45:25
286
4021.0000
LSE
09:45:25
479
4020.0000
LSE
09:45:44
448
4019.0000
LSE
09:46:11
473
4015.5000
LSE
09:48:08
53
4016.0000
LSE
09:49:04
445
4016.0000
LSE
09:49:04
501
4016.5000
LSE
09:50:17
100
4015.0000
LSE
09:50:53
412
4016.0000
LSE
09:51:25
535
4019.5000
LSE
09:53:35
150
4019.0000
LSE
09:54:02
524
4019.0000
LSE
09:54:02
484
4019.0000
LSE
09:54:23
464
4019.0000
LSE
09:55:07
490
4018.5000
LSE
09:56:39
108
4025.5000
LSE
10:01:52
53
4025.5000
LSE
10:01:52
320
4025.5000
LSE
10:01:52
616
4025.5000
LSE
10:01:52
153
4025.0000
LSE
10:02:01
298
4025.0000
LSE
10:02:14
411
4022.5000
LSE
10:03:59
17
4022.5000
LSE
10:03:59
82
4022.0000
LSE
10:04:31
24
4022.0000
LSE
10:04:41
350
4022.0000
LSE
10:04:41
451
4023.5000
LSE
10:06:42
440
4024.5000
LSE
10:07:40
442
4025.5000
LSE
10:08:33
117
4023.5000
LSE
10:09:48
352
4023.5000
LSE
10:09:55
472
4024.0000
LSE
10:11:12
50
4023.0000
LSE
10:13:16
50
4023.0000
LSE
10:13:16
50
4023.0000
LSE
10:13:16
50
4023.5000
LSE
10:13:16
50
4023.5000
LSE
10:13:16
31
4023.5000
LSE
10:13:16
50
4023.0000
LSE
10:13:16
150
4023.0000
LSE
10:13:16
443
4023.0000
LSE
10:14:33
242
4022.0000
LSE
10:16:36
207
4022.0000
LSE
10:16:36
50
4022.0000
LSE
10:17:30
50
4022.0000
LSE
10:17:30
50
4022.0000
LSE
10:17:30
50
4022.0000
LSE
10:17:30
237
4022.0000
LSE
10:17:30
270
4022.0000
LSE
10:17:30
409
4021.5000
LSE
10:17:31
50
4023.0000
LSE
10:19:14
50
4023.0000
LSE
10:19:14
50
4023.0000
LSE
10:19:14
170
4023.0000
LSE
10:19:14
168
4023.0000
LSE
10:19:14
489
4022.0000
LSE
10:19:24
477
4021.5000
LSE
10:19:30
113
4022.0000
LSE
10:22:01
150
4022.0000
LSE
10:22:01
200
4022.0000
LSE
10:22:01
182
4022.0000
LSE
10:22:01
200
4022.0000
LSE
10:22:01
27
4022.0000
LSE
10:22:01
456
4022.0000
LSE
10:22:53
488
4022.5000
LSE
10:23:13
455
4022.5000
LSE
10:25:22
31
4022.5000
LSE
10:25:22
554
4022.0000
LSE
10:25:29
75
4022.0000
LSE
10:25:29
161
4021.5000
LSE
10:25:52
315
4021.5000
LSE
10:25:52
210
4021.5000
LSE
10:28:59
50
4021.5000
LSE
10:28:59
50
4021.5000
LSE
10:28:59
173
4021.5000
LSE
10:28:59
499
4021.5000
LSE
10:28:59
74
4021.0000
LSE
10:30:01
24
4021.0000
LSE
10:30:01
341
4021.0000
LSE
10:30:01
476
4020.5000
LSE
10:33:07
445
4020.5000
LSE
10:33:07
242
4019.5000
LSE
10:34:02
206
4019.5000
LSE
10:34:02
411
4018.0000
LSE
10:36:04
54
4019.5000
LSE
10:38:37
117
4019.5000
LSE
10:38:37
136
4019.5000
LSE
10:38:37
108
4019.5000
LSE
10:38:37
491
4019.0000
LSE
10:38:49
503
4020.5000
LSE
10:40:24
475
4020.5000
LSE
10:40:24
19
4018.0000
LSE
10:42:55
390
4018.0000
LSE
10:42:55
414
4016.5000
LSE
10:44:07
466
4015.0000
LSE
10:45:21
471
4012.5000
LSE
10:46:33
284
4012.5000
LSE
10:48:26
188
4012.5000
LSE
10:48:26
406
4013.0000
LSE
10:49:48
427
4013.0000
LSE
10:50:51
21
4013.0000
LSE
10:50:51
470
4012.5000
LSE
10:52:20
276
4016.5000
LSE
10:55:19
173
4016.5000
LSE
10:55:19
436
4018.0000
LSE
10:55:55
501
4017.0000
LSE
10:56:18
421
4016.5000
LSE
10:56:30
66
4016.5000
LSE
10:56:30
1
4016.5000
LSE
10:57:02
452
4016.5000
LSE
10:57:02
94
4014.0000
LSE
10:57:46
200
4014.0000
LSE
10:57:46
210
4014.0000
LSE
10:57:46
440
4014.0000
LSE
10:59:32
403
4016.0000
LSE
11:02:46
503
4016.0000
LSE
11:02:48
28
4016.0000
LSE
11:02:48
424
4015.0000
LSE
11:03:32
50
4015.0000
LSE
11:03:54
150
4015.0000
LSE
11:03:54
200
4015.0000
LSE
11:03:54
50
4015.0000
LSE
11:03:54
50
4015.0000
LSE
11:03:54
470
4013.5000
LSE
11:05:17
142
4014.5000
LSE
11:06:23
339
4014.5000
LSE
11:06:23
412
4015.5000
LSE
11:07:55
85
4016.0000
LSE
11:08:36
150
4016.0000
LSE
11:08:36
50
4016.0000
LSE
11:08:36
50
4016.0000
LSE
11:08:36
50
4016.0000
LSE
11:08:36
50
4016.0000
LSE
11:08:36
490
4016.0000
LSE
11:08:36
422
4015.5000
LSE
11:10:03
440
4014.5000
LSE
11:11:02
450
4012.5000
LSE
11:11:43
447
4013.5000
LSE
11:13:38
417
4014.5000
LSE
11:14:28
382
4015.5000
LSE
11:15:16
114
4015.5000
LSE
11:15:16
486
4013.0000
LSE
11:16:40
415
4012.0000
LSE
11:17:52
507
4011.0000
LSE
11:19:18
90
4011.0000
LSE
11:21:03
80
4011.0000
LSE
11:21:03
325
4011.0000
LSE
11:21:03
503
4010.0000
LSE
11:22:32
442
4010.0000
LSE
11:24:15
468
4011.0000
LSE
11:25:52
327
4011.0000
LSE
11:26:40
139
4011.0000
LSE
11:26:40
289
4010.0000
LSE
11:28:03
190
4010.0000
LSE
11:28:03
443
4010.0000
LSE
11:29:13
442
4013.0000
LSE
11:30:44
407
4013.5000
LSE
11:32:13
430
4013.0000
LSE
11:32:31
330
4012.5000
LSE
11:32:54
54
4012.5000
LSE
11:32:54
27
4012.5000
LSE
11:32:54
126
4011.0000
LSE
11:34:43
150
4011.0000
LSE
11:34:43
50
4011.0000
LSE
11:34:43
50
4011.0000
LSE
11:34:43
50
4011.0000
LSE
11:34:43
50
4011.0000
LSE
11:34:43
486
4011.0000
LSE
11:34:43
68
4009.0000
LSE
11:36:20
379
4009.0000
LSE
11:36:20
62
4008.5000
LSE
11:37:17
435
4008.5000
LSE
11:37:17
143
4011.5000
LSE
11:40:31
164
4011.5000
LSE
11:40:31
170
4011.5000
LSE
11:40:31
476
4011.5000
LSE
11:40:31
462
4011.0000
LSE
11:41:04
489
4011.5000
LSE
11:42:33
150
4013.0000
LSE
11:45:01
180
4013.0000
LSE
11:45:01
50
4013.0000
LSE
11:45:01
111
4013.0000
LSE
11:45:01
427
4013.0000
LSE
11:45:01
503
4010.5000
LSE
11:46:15
469
4009.5000
LSE
11:48:38
59
4009.0000
LSE
11:49:02
424
4009.0000
LSE
11:49:08
395
4009.0000
LSE
11:49:08
298
4008.5000
LSE
11:52:25
160
4008.5000
LSE
11:52:25
488
4007.5000
LSE
11:52:32
78
4009.5000
LSE
11:56:39
50
4009.5000
LSE
11:56:39
50
4009.5000
LSE
11:56:39
50
4009.5000
LSE
11:56:39
50
4009.5000
LSE
11:56:39
210
4009.5000
LSE
11:56:39
447
4009.5000
LSE
11:56:39
426
4006.5000
LSE
11:57:43
452
4006.0000
LSE
11:57:54
222
4006.0000
LSE
11:59:15
123
4006.0000
LSE
11:59:59
148
4006.0000
LSE
11:59:59
482
4005.5000
LSE
12:00:18
480
4003.0000
LSE
12:00:45
406
4004.5000
LSE
12:02:06
483
4006.0000
LSE
12:03:10
444
4004.0000
LSE
12:04:04
449
4002.5000
LSE
12:05:30
178
4006.0000
LSE
12:08:11
150
4006.0000
LSE
12:08:11
170
4006.0000
LSE
12:08:11
505
4007.5000
LSE
12:09:09
242
4007.0000
LSE
12:09:54
23
4007.0000
LSE
12:09:54
158
4007.0000
LSE
12:09:54
179
4006.5000
LSE
12:11:53
499
4008.0000
LSE
12:13:42
48
4008.0000
LSE
12:14:10
50
4008.0000
LSE
12:14:10
308
4008.0000
LSE
12:14:10
375
4008.0000
LSE
12:14:10
32
4008.0000
LSE
12:14:10
50
4011.5000
LSE
12:15:29
50
4011.5000
LSE
12:15:29
50
4011.5000
LSE
12:15:29
150
4011.5000
LSE
12:15:29
61
4011.5000
LSE
12:15:29
50
4011.5000
LSE
12:15:29
192
4011.5000
LSE
12:15:29
225
4011.5000
LSE
12:15:29
315
4014.5000
LSE
12:17:01
98
4014.5000
LSE
12:17:01
74
4014.5000
LSE
12:17:01
474
4014.5000
LSE
12:19:12
35
4014.5000
LSE
12:19:58
398
4014.5000
LSE
12:19:58
450
4013.0000
LSE
12:20:31
141
4013.0000
LSE
12:22:33
272
4013.0000
LSE
12:22:33
413
4013.0000
LSE
12:22:33
163
4012.0000
LSE
12:24:11
256
4012.0000
LSE
12:24:11
496
4012.5000
LSE
12:26:44
444
4011.5000
LSE
12:27:45
496
4011.5000
LSE
12:28:06
504
4013.0000
LSE
12:29:59
434
4014.5000
LSE
12:31:04
375
4014.0000
LSE
12:32:10
123
4014.0000
LSE
12:32:10
494
4014.0000
LSE
12:34:13
500
4013.0000
LSE
12:35:51
457
4014.0000
LSE
12:36:45
440
4015.0000
LSE
12:38:29
50
4016.0000
LSE
12:40:36
279
4016.0000
LSE
12:40:36
50
4016.0000
LSE
12:40:36
50
4016.0000
LSE
12:40:36
72
4016.0000
LSE
12:40:36
431
4016.5000
LSE
12:40:36
388
4015.0000
LSE
12:41:43
45
4015.0000
LSE
12:41:56
483
4014.0000
LSE
12:44:16
505
4013.5000
LSE
12:44:27
430
4013.0000
LSE
12:45:42
445
4012.0000
LSE
12:49:00
18
4012.0000
LSE
12:49:00
41
4012.0000
LSE
12:49:00
484
4012.0000
LSE
12:50:32
494
4011.5000
LSE
12:51:17
489
4010.5000
LSE
12:52:41
433
4012.0000
LSE
12:54:50
397
4011.5000
LSE
12:54:56
76
4011.5000
LSE
12:54:56
476
4012.0000
LSE
12:56:53
443
4011.5000
LSE
12:57:11
438
4009.0000
LSE
12:58:13
423
4007.5000
LSE
12:59:33
424
4010.0000
LSE
13:00:34
50
4010.0000
LSE
13:02:06
150
4010.0000
LSE
13:02:06
50
4009.5000
LSE
13:02:12
150
4009.5000
LSE
13:02:12
50
4009.5000
LSE
13:02:12
50
4009.5000
LSE
13:02:12
412
4008.5000
LSE
13:02:41
436
4008.5000
LSE
13:02:41
428
4008.5000
LSE
13:04:27
495
4008.5000
LSE
13:05:48
435
4009.0000
LSE
13:07:50
447
4008.5000
LSE
13:07:57
483
4007.5000
LSE
13:09:09
23
4007.5000
LSE
13:10:15
384
4007.5000
LSE
13:10:15
407
4008.0000
LSE
13:13:30
60
4008.0000
LSE
13:13:30
473
4007.5000
LSE
13:13:37
50
4009.0000
LSE
13:15:09
190
4009.0000
LSE
13:15:09
488
4009.0000
LSE
13:15:09
6
4009.0000
LSE
13:15:09
481
4014.5000
LSE
13:18:25
456
4014.5000
LSE
13:18:38
124
4014.5000
LSE
13:19:25
343
4014.5000
LSE
13:19:25
244
4014.0000
LSE
13:21:00
200
4014.0000
LSE
13:21:00
372
4012.0000
LSE
13:22:03
88
4012.0000
LSE
13:22:03
86
4010.0000
LSE
13:23:46
313
4010.0000
LSE
13:23:46
86
4010.0000
LSE
13:23:46
208
4008.5000
LSE
13:25:24
110
4008.5000
LSE
13:25:24
93
4008.5000
LSE
13:25:24
499
4007.5000
LSE
13:25:38
482
4009.0000
LSE
13:26:56
343
4009.0000
LSE
13:28:22
84
4009.0000
LSE
13:28:22
64
4013.5000
LSE
13:30:47
337
4013.5000
LSE
13:30:47
60
4013.5000
LSE
13:30:47
444
4013.0000
LSE
13:31:00
422
4013.0000
LSE
13:31:24
292
4012.5000
LSE
13:31:43
210
4012.5000
LSE
13:31:43
431
4009.5000
LSE
13:33:48
476
4011.0000
LSE
13:34:15
240
4011.0000
LSE
13:35:25
20
4011.0000
LSE
13:35:25
145
4011.0000
LSE
13:35:25
41
4011.0000
LSE
13:35:25
409
4011.0000
LSE
13:36:36
87
4010.5000
LSE
13:36:39
29
4010.5000
LSE
13:36:39
100
4010.5000
LSE
13:36:39
232
4010.5000
LSE
13:36:39
444
4009.5000
LSE
13:37:03
417
4011.0000
LSE
13:40:01
632
4010.5000
LSE
13:40:16
50
4013.5000
LSE
13:42:02
50
4013.5000
LSE
13:42:02
50
4013.5000
LSE
13:42:02
50
4013.5000
LSE
13:42:02
34
4014.0000
LSE
13:42:02
150
4013.5000
LSE
13:42:02
50
4014.0000
LSE
13:42:02
50
4014.0000
LSE
13:42:02
484
4014.0000
LSE
13:42:02
492
4012.5000
LSE
13:42:11
437
4014.5000
LSE
13:44:26
430
4014.5000
LSE
13:45:12
494
4014.0000
LSE
13:45:16
446
4012.0000
LSE
13:45:54
411
4011.0000
LSE
13:47:22
506
4009.0000
LSE
13:48:27
92
4007.0000
LSE
13:50:07
50
4007.0000
LSE
13:50:07
50
4007.0000
LSE
13:50:07
179
4007.0000
LSE
13:50:07
50
4007.0000
LSE
13:50:07
50
4007.0000
LSE
13:50:07
412
4007.0000
LSE
13:50:07
333
4005.5000
LSE
13:52:22
450
4005.0000
LSE
13:52:29
502
4004.5000
LSE
13:52:30
346
4002.5000
LSE
13:53:58
135
4002.5000
LSE
13:53:58
484
4002.0000
LSE
13:54:03
490
4000.0000
LSE
13:56:15
485
3999.0000
LSE
13:56:17
431
3998.0000
LSE
13:56:53
494
3998.5000
LSE
13:56:53
319
3998.5000
LSE
13:58:03
99
3998.5000
LSE
13:58:03
503
3996.5000
LSE
13:58:30
448
3996.0000
LSE
13:59:28
318
3997.5000
LSE
14:01:32
220
3997.5000
LSE
14:01:32
410
3998.0000
LSE
14:02:19
132
3999.0000
LSE
14:02:19
66
3999.0000
LSE
14:02:19
135
3999.0000
LSE
14:02:19
133
3999.0000
LSE
14:02:19
483
3999.0000
LSE
14:04:15
96
3999.5000
LSE
14:04:15
372
3999.5000
LSE
14:04:15
311
3998.0000
LSE
14:05:29
195
3998.0000
LSE
14:05:29
457
3998.0000
LSE
14:06:42
289
3999.0000
LSE
14:08:11
202
3999.0000
LSE
14:08:11
92
3999.5000
LSE
14:08:44
369
3999.5000
LSE
14:08:44
45
3999.5000
LSE
14:08:44
297
4000.0000
LSE
14:10:20
30
4000.0000
LSE
14:10:20
174
4000.0000
LSE
14:10:20
145
3999.5000
LSE
14:12:08
98
3999.5000
LSE
14:12:08
57
3999.5000
LSE
14:12:08
155
3999.5000
LSE
14:12:08
150
4001.5000
LSE
14:13:11
50
4001.5000
LSE
14:13:11
45
4001.5000
LSE
14:13:11
180
4001.5000
LSE
14:13:11
90
4001.0000
LSE
14:13:24
423
4001.5000
LSE
14:15:00
525
4000.5000
LSE
14:15:05
414
4000.5000
LSE
14:15:31
454
4000.0000
LSE
14:15:40
421
4002.0000
LSE
14:17:47
418
4001.5000
LSE
14:17:54
469
4002.5000
LSE
14:18:54
357
4002.0000
LSE
14:19:25
60
4002.0000
LSE
14:19:25
461
4003.0000
LSE
14:20:59
91
4002.0000
LSE
14:21:15
333
4002.0000
LSE
14:21:15
3
3999.5000
LSE
14:22:39
481
3999.5000
LSE
14:22:39
155
3999.5000
LSE
14:24:24
139
3999.5000
LSE
14:24:24
125
3999.5000
LSE
14:24:24
291
4000.0000
LSE
14:24:55
211
4000.0000
LSE
14:24:55
500
3999.5000
LSE
14:25:01
429
4001.0000
LSE
14:27:03
209
4000.5000
LSE
14:27:51
174
4000.5000
LSE
14:28:08
283
4000.5000
LSE
14:28:08
122
4000.5000
LSE
14:28:08
124
4000.5000
LSE
14:28:08
284
4000.0000
LSE
14:28:45
192
4000.0000
LSE
14:28:45
150
4005.0000
LSE
14:30:15
50
4005.0000
LSE
14:30:15
72
4005.0000
LSE
14:30:15
50
4005.0000
LSE
14:30:15
150
4005.0000
LSE
14:30:24
180
4005.0000
LSE
14:30:24
50
4005.0000
LSE
14:30:24
73
4005.0000
LSE
14:30:24
50
4005.0000
LSE
14:30:24
50
4005.0000
LSE
14:30:24
50
4004.5000
LSE
14:30:47
150
4004.5000
LSE
14:30:47
50
4004.5000
LSE
14:30:47
50
4004.5000
LSE
14:30:47
70
4004.5000
LSE
14:30:47
72
4004.5000
LSE
14:30:47
323
4004.5000
LSE
14:30:47
150
4004.5000
LSE
14:30:47
321
4004.5000
LSE
14:30:47
50
4004.5000
LSE
14:30:47
50
4004.5000
LSE
14:30:47
72
4004.5000
LSE
14:30:47
50
4004.5000
LSE
14:30:47
522
4004.5000
LSE
14:30:47
406
4004.5000
LSE
14:30:47
457
4003.5000
LSE
14:31:00
431
4008.0000
LSE
14:32:28
467
4008.0000
LSE
14:32:28
524
4008.0000
LSE
14:32:28
50
4008.5000
LSE
14:32:28
50
4008.5000
LSE
14:32:28
50
4008.5000
LSE
14:32:28
319
4008.5000
LSE
14:32:28
150
4008.5000
LSE
14:32:28
73
4008.5000
LSE
14:32:28
457
4007.0000
LSE
14:32:32
488
4005.0000
LSE
14:32:52
150
4004.5000
LSE
14:32:55
150
4008.5000
LSE
14:33:43
150
4008.5000
LSE
14:33:43
150
4008.5000
LSE
14:33:43
50
4008.5000
LSE
14:33:43
73
4008.5000
LSE
14:33:43
50
4008.5000
LSE
14:33:43
50
4008.5000
LSE
14:33:43
150
4008.5000
LSE
14:33:43
431
4008.0000
LSE
14:33:53
428
4008.0000
LSE
14:33:53
489
4007.5000
LSE
14:34:03
452
4006.5000
LSE
14:34:09
486
4007.0000
LSE
14:34:25
235
4007.0000
LSE
14:35:10
210
4007.0000
LSE
14:35:10
503
4006.5000
LSE
14:35:16
412
4004.5000
LSE
14:35:39
504
4003.5000
LSE
14:35:54
293
4002.5000
LSE
14:36:24
214
4002.5000
LSE
14:36:24
507
4004.5000
LSE
14:37:46
499
4004.5000
LSE
14:37:46
453
4004.5000
LSE
14:37:46
456
4005.0000
LSE
14:38:35
50
4006.5000
LSE
14:39:14
150
4006.5000
LSE
14:39:14
50
4006.5000
LSE
14:39:17
73
4006.5000
LSE
14:39:17
50
4006.5000
LSE
14:39:17
202
4006.0000
LSE
14:39:25
252
4006.0000
LSE
14:39:25
496
4006.0000
LSE
14:39:25
477
4004.5000
LSE
14:39:41
444
4004.0000
LSE
14:40:14
20
4001.0000
LSE
14:40:43
432
4001.0000
LSE
14:40:43
429
4000.0000
LSE
14:41:11
413
3999.0000
LSE
14:41:31
80
3996.5000
LSE
14:42:05
376
3996.5000
LSE
14:42:05
266
3999.0000
LSE
14:42:36
150
3999.0000
LSE
14:42:36
89
3998.5000
LSE
14:42:46
325
3998.5000
LSE
14:42:46
438
3996.5000
LSE
14:43:04
176
3994.5000
LSE
14:43:33
283
3994.5000
LSE
14:43:33
30
3992.5000
LSE
14:43:55
60
3992.5000
LSE
14:43:55
360
3992.5000
LSE
14:43:55
120
3991.5000
LSE
14:44:37
369
3991.5000
LSE
14:44:37
497
3990.5000
LSE
14:45:30
84
3990.5000
LSE
14:45:30
60
3990.5000
LSE
14:45:30
274
3990.5000
LSE
14:45:30
457
3989.0000
LSE
14:46:22
437
3989.0000
LSE
14:46:22
97
3989.5000
LSE
14:47:03
353
3989.5000
LSE
14:47:03
472
3991.0000
LSE
14:47:44
426
3991.0000
LSE
14:47:44
435
3989.5000
LSE
14:48:07
443
3993.5000
LSE
14:49:21
364
3994.0000
LSE
14:49:46
125
3994.0000
LSE
14:49:46
220
3994.5000
LSE
14:50:00
239
3994.5000
LSE
14:50:00
76
3994.5000
LSE
14:50:00
162
3994.5000
LSE
14:50:00
171
3994.5000
LSE
14:50:00
479
3991.0000
LSE
14:50:36
470
3990.0000
LSE
14:51:04
422
3990.0000
LSE
14:51:56
410
3990.0000
LSE
14:51:56
47
3990.0000
LSE
14:52:10
428
3990.0000
LSE
14:52:10
443
3989.0000
LSE
14:52:47
450
3987.5000
LSE
14:53:14
421
3986.0000
LSE
14:53:26
45
3989.5000
LSE
14:54:59
102
3989.5000
LSE
14:54:59
50
3989.5000
LSE
14:54:59
189
3989.5000
LSE
14:54:59
73
3989.5000
LSE
14:54:59
85
3989.5000
LSE
14:54:59
73
3989.5000
LSE
14:54:59
50
3989.5000
LSE
14:54:59
76
3989.5000
LSE
14:54:59
50
3989.5000
LSE
14:54:59
150
3989.5000
LSE
14:54:59
48
3989.5000
LSE
14:54:59
43
3989.5000
LSE
14:54:59
126
3989.5000
LSE
14:54:59
244
3989.5000
LSE
14:54:59
39
3989.5000
LSE
14:54:59
468
3990.5000
LSE
14:55:48
414
3988.0000
LSE
14:56:00
459
3987.0000
LSE
14:56:30
502
3986.0000
LSE
14:56:59
514
3985.5000
LSE
14:58:36
190
3986.5000
LSE
14:58:57
443
3986.0000
LSE
14:59:09
431
3985.5000
LSE
14:59:11
499
3985.5000
LSE
15:00:00
442
3982.0000
LSE
15:00:11
287
3983.5000
LSE
15:01:09
200
3983.5000
LSE
15:01:09
109
3984.5000
LSE
15:01:09
398
3984.5000
LSE
15:01:09
477
3984.5000
LSE
15:02:24
150
3984.5000
LSE
15:02:32
418
3986.0000
LSE
15:03:02
502
3986.0000
LSE
15:03:02
467
3986.0000
LSE
15:03:02
495
3988.0000
LSE
15:04:38
425
3988.0000
LSE
15:04:38
472
3987.5000
LSE
15:04:57
282
3988.0000
LSE
15:04:57
123
3988.0000
LSE
15:04:57
74
3988.0000
LSE
15:04:57
501
3991.5000
LSE
15:06:58
105
3992.0000
LSE
15:06:58
210
3992.0000
LSE
15:06:58
150
3991.5000
LSE
15:07:08
190
3992.5000
LSE
15:07:41
51
3992.5000
LSE
15:07:41
72
3993.0000
LSE
15:07:41
150
3993.0000
LSE
15:07:41
432
3992.0000
LSE
15:07:48
495
3991.5000
LSE
15:07:51
424
3992.0000
LSE
15:08:09
484
3991.5000
LSE
15:08:58
419
3990.5000
LSE
15:09:20
97
3990.0000
LSE
15:09:58
107
3990.0000
LSE
15:10:03
94
3990.0000
LSE
15:10:03
203
3990.0000
LSE
15:10:03
485
3993.0000
LSE
15:11:04
301
3994.5000
LSE
15:12:09
170
3994.5000
LSE
15:12:09
620
3994.5000
LSE
15:12:09
436
3994.5000
LSE
15:12:09
41
3993.0000
LSE
15:12:37
367
3993.0000
LSE
15:12:37
452
3991.0000
LSE
15:13:12
441
3990.5000
LSE
15:14:16
406
3990.5000
LSE
15:14:16
465
3990.0000
LSE
15:14:36
504
3991.0000
LSE
15:15:06
50
3990.5000
LSE
15:15:44
406
3990.5000
LSE
15:15:44
480
3990.0000
LSE
15:15:52
470
3990.0000
LSE
15:16:54
50
3991.0000
LSE
15:17:53
150
3991.0000
LSE
15:17:53
73
3991.0000
LSE
15:17:53
50
3991.0000
LSE
15:17:53
50
3991.0000
LSE
15:17:53
36
3991.0000
LSE
15:17:53
50
3991.0000
LSE
15:17:53
73
3991.0000
LSE
15:17:53
150
3991.0000
LSE
15:17:53
50
3991.0000
LSE
15:17:53
50
3991.0000
LSE
15:17:53
428
3990.5000
LSE
15:17:54
408
3991.0000
LSE
15:18:26
83
3990.5000
LSE
15:18:29
298
3990.5000
LSE
15:18:29
37
3990.5000
LSE
15:18:29
50
3992.0000
LSE
15:19:30
50
3992.0000
LSE
15:19:58
50
3992.0000
LSE
15:19:58
73
3992.0000
LSE
15:19:58
50
3992.0000
LSE
15:19:58
150
3992.0000
LSE
15:19:58
529
3991.5000
LSE
15:19:58
877
3992.0000
LSE
15:19:58
495
3991.0000
LSE
15:20:25
428
3989.0000
LSE
15:20:48
485
3989.0000
LSE
15:22:00
508
3988.5000
LSE
15:22:20
150
3988.0000
LSE
15:22:26
180
3988.0000
LSE
15:22:26
437
3987.5000
LSE
15:22:36
444
3987.0000
LSE
15:22:50
219
3987.5000
LSE
15:24:05
262
3987.5000
LSE
15:24:05
518
3987.0000
LSE
15:24:08
468
3987.0000
LSE
15:24:28
57
3986.5000
LSE
15:24:31
353
3986.5000
LSE
15:24:33
209
3988.0000
LSE
15:26:45
50
3988.0000
LSE
15:26:45
72
3988.0000
LSE
15:26:45
50
3988.0000
LSE
15:26:45
50
3988.0000
LSE
15:26:45
150
3988.0000
LSE
15:26:45
443
3987.5000
LSE
15:26:45
427
3987.5000
LSE
15:26:45
479
3988.0000
LSE
15:26:45
497
3987.5000
LSE
15:27:45
305
3987.5000
LSE
15:27:45
193
3987.5000
LSE
15:27:45
278
3985.5000
LSE
15:28:37
278
3985.5000
LSE
15:28:37
498
3985.0000
LSE
15:28:58
184
3983.5000
LSE
15:29:56
230
3983.5000
LSE
15:29:56
465
3983.0000
LSE
15:30:00
297
3983.0000
LSE
15:30:00
28
3983.0000
LSE
15:30:00
93
3983.0000
LSE
15:30:00
64
3983.0000
LSE
15:30:00
197
3980.0000
LSE
15:30:42
210
3980.0000
LSE
15:30:42
393
3979.5000
LSE
15:31:53
9
3979.5000
LSE
15:31:53
44
3979.5000
LSE
15:31:53
91
3982.0000
LSE
15:32:43
90
3981.5000
LSE
15:32:55
541
3981.5000
LSE
15:32:55
451
3981.0000
LSE
15:32:57
449
3980.5000
LSE
15:32:59
504
3980.0000
LSE
15:33:38
430
3979.5000
LSE
15:34:16
46
3979.5000
LSE
15:34:16
135
3979.5000
LSE
15:35:37
434
3980.0000
LSE
15:36:17
281
3980.0000
LSE
15:36:17
315
3980.0000
LSE
15:36:17
487
3980.0000
LSE
15:36:17
501
3980.0000
LSE
15:36:59
432
3980.5000
LSE
15:37:33
396
3980.5000
LSE
15:38:15
14
3980.5000
LSE
15:38:15
75
3983.0000
LSE
15:39:27
45
3983.0000
LSE
15:39:27
486
3983.5000
LSE
15:39:44
197
3983.0000
LSE
15:40:24
470
3983.5000
LSE
15:40:24
222
3983.5000
LSE
15:40:48
83
3984.0000
LSE
15:40:48
44
3984.0000
LSE
15:40:48
56
3984.0000
LSE
15:40:48
64
3984.0000
LSE
15:40:48
50
3983.5000
LSE
15:40:48
50
3983.5000
LSE
15:40:48
73
3983.5000
LSE
15:40:48
73
3983.5000
LSE
15:42:00
150
3983.5000
LSE
15:42:00
137
3983.5000
LSE
15:42:00
50
3984.0000
LSE
15:42:15
50
3984.0000
LSE
15:42:15
156
3984.0000
LSE
15:42:15
407
3983.5000
LSE
15:42:16
21
3983.5000
LSE
15:42:16
64
3983.5000
LSE
15:42:16
347
3983.5000
LSE
15:42:16
477
3983.0000
LSE
15:42:22
224
3982.0000
LSE
15:43:02
295
3981.5000
LSE
15:43:26
207
3981.5000
LSE
15:43:26
294
3981.0000
LSE
15:43:35
165
3981.0000
LSE
15:43:58
23
3983.5000
LSE
15:45:17
111
3983.5000
LSE
15:45:17
438
3983.0000
LSE
15:45:20
437
3983.0000
LSE
15:45:21
472
3982.5000
LSE
15:45:32
92
3982.5000
LSE
15:47:03
90
3982.5000
LSE
15:47:03
449
3982.0000
LSE
15:47:17
483
3982.0000
LSE
15:47:17
24
3982.0000
LSE
15:47:17
387
3982.0000
LSE
15:47:17
311
3984.0000
LSE
15:48:23
443
3984.0000
LSE
15:48:23
408
3983.5000
LSE
15:48:43
499
3983.0000
LSE
15:48:44
150
3982.0000
LSE
15:50:03
269
3982.0000
LSE
15:50:03
471
3982.0000
LSE
15:50:03
387
3981.0000
LSE
15:50:14
80
3981.0000
LSE
15:50:14
460
3980.0000
LSE
15:51:07
496
3980.0000
LSE
15:51:07
505
3978.5000
LSE
15:51:50
200
3978.0000
LSE
15:52:11
220
3978.0000
LSE
15:52:11
468
3978.5000
LSE
15:53:01
215
3978.0000
LSE
15:53:22
210
3978.0000
LSE
15:53:22
442
3979.0000
LSE
15:53:46
419
3977.5000
LSE
15:54:00
224
3978.0000
LSE
15:54:48
50
3978.0000
LSE
15:54:48
200
3978.0000
LSE
15:54:48
476
3977.0000
LSE
15:55:01
492
3980.5000
LSE
15:56:20
12
3981.0000
LSE
15:56:20
210
3981.0000
LSE
15:56:20
381
3980.0000
LSE
15:56:26
39
3980.0000
LSE
15:56:26
72
3984.5000
LSE
15:57:54
18
3984.5000
LSE
15:57:54
73
3985.0000
LSE
15:58:03
50
3985.0000
LSE
15:58:03
50
3985.0000
LSE
15:58:03
230
3985.0000
LSE
15:58:03
499
3985.0000
LSE
15:58:03
50
3985.0000
LSE
15:58:03
73
3985.0000
LSE
15:58:03
150
3985.0000
LSE
15:58:03
50
3985.0000
LSE
15:58:03
50
3985.0000
LSE
15:58:03
489
3985.0000
LSE
15:58:03
200
3984.5000
LSE
15:58:08
298
3984.5000
LSE
15:58:08
187
3984.5000
LSE
15:58:08
280
3984.5000
LSE
15:58:08
413
3984.5000
LSE
15:58:08
51
3984.5000
LSE
15:58:08
406
3984.5000
LSE
15:58:08
662
3984.0000
LSE
15:58:15
165
3985.0000
LSE
15:58:25
488
3984.5000
LSE
15:58:32
471
3984.5000
LSE
15:58:32
270
3984.0000
LSE
15:58:49
358
3984.0000
LSE
15:58:49
419
3983.5000
LSE
15:59:00
434
3983.5000
LSE
15:59:00
449
3984.0000
LSE
15:59:08
466
3984.0000
LSE
15:59:20
418
3983.5000
LSE
15:59:25
5
3983.0000
LSE
15:59:33
481
3983.0000
LSE
15:59:33
447
3984.5000
LSE
16:00:55
272
3984.5000
LSE
16:00:55
190
3984.5000
LSE
16:00:55
485
3984.5000
LSE
16:00:55
116
3984.5000
LSE
16:01:20
150
3984.5000
LSE
16:01:20
154
3984.5000
LSE
16:01:20
50
3984.5000
LSE
16:01:20
200
3984.5000
LSE
16:01:23
91
3984.5000
LSE
16:01:23
28
3984.5000
LSE
16:01:23
378
3984.5000
LSE
16:01:33
114
3984.5000
LSE
16:01:33
72
3985.0000
LSE
16:01:47
72
3985.0000
LSE
16:01:47
73
3985.0000
LSE
16:01:47
73
3985.0000
LSE
16:01:47
60
3985.0000
LSE
16:01:53
19
3985.0000
LSE
16:01:53
65
3985.0000
LSE
16:01:53
13
3985.0000
LSE
16:01:53
27
3985.0000
LSE
16:01:53
60
3985.0000
LSE
16:01:53
60
3985.0000
LSE
16:01:53
60
3985.0000
LSE
16:01:53
73
3985.0000
LSE
16:01:53
50
3985.0000
LSE
16:01:53
50
3985.0000
LSE
16:01:53
50
3985.0000
LSE
16:01:53
285
3985.0000
LSE
16:02:07
121
3985.0000
LSE
16:02:07
564
3984.5000
LSE
16:02:13
492
3984.5000
LSE
16:02:13
562
3984.5000
LSE
16:02:13
192
3984.5000
LSE
16:02:21
160
3984.5000
LSE
16:02:21
134
3984.0000
LSE
16:02:31
297
3984.0000
LSE
16:02:31
457
3984.0000
LSE
16:02:31
436
3984.0000
LSE
16:02:31
546
3984.0000
LSE
16:02:31
236
3983.5000
LSE
16:02:40
61
3983.5000
LSE
16:02:40
170
3983.5000
LSE
16:02:40
471
3983.5000
LSE
16:02:40
476
3983.0000
LSE
16:02:55
423
3982.0000
LSE
16:03:05
50
3982.0000
LSE
16:03:05
437
3981.5000
LSE
16:03:21
494
3981.0000
LSE
16:03:27
434
3980.0000
LSE
16:04:03
404
3980.0000
LSE
16:04:03
36
3980.0000
LSE
16:04:03
465
3979.5000
LSE
16:04:06
427
3979.0000
LSE
16:04:19
500
3979.0000
LSE
16:04:19
302
3979.5000
LSE
16:05:34
198
3979.5000
LSE
16:05:34
656
3979.5000
LSE
16:05:34
684
3979.5000
LSE
16:05:34
336
3979.0000
LSE
16:05:35
278
3979.0000
LSE
16:05:35
73
3979.0000
LSE
16:05:35
172
3979.0000
LSE
16:05:35
459
3978.5000
LSE
16:05:46
551
3978.0000
LSE
16:05:53
483
3977.5000
LSE
16:06:01
410
3977.0000
LSE
16:06:13
481
3976.5000
LSE
16:06:20
458
3976.5000
LSE
16:06:20
410
3976.0000
LSE
16:06:45
341
3975.5000
LSE
16:06:52
80
3975.5000
LSE
16:06:52
430
3975.5000
LSE
16:06:59
53
3975.5000
LSE
16:07:33
161
3975.5000
LSE
16:07:33
195
3975.5000
LSE
16:07:33
475
3975.5000
LSE
16:07:33
418
3975.5000
LSE
16:07:33
132
3975.5000
LSE
16:08:00
165
3975.5000
LSE
16:08:00
150
3975.5000
LSE
16:08:00
431
3975.5000
LSE
16:08:00
435
3975.5000
LSE
16:08:00
455
3975.0000
LSE
16:08:11
475
3974.5000
LSE
16:08:16
412
3973.0000
LSE
16:08:28
486
3972.5000
LSE
16:08:37
482
3972.0000
LSE
16:08:45
1
3972.0000
LSE
16:08:53
150
3974.0000
LSE
16:09:43
427
3973.5000
LSE
16:09:45
441
3973.5000
LSE
16:09:45
471
3973.5000
LSE
16:09:45
130
3973.5000
LSE
16:09:52
96
3973.5000
LSE
16:09:52
412
3974.0000
LSE
16:10:38
452
3974.0000
LSE
16:10:38
596
3974.0000
LSE
16:10:38
50
3974.5000
LSE
16:10:38
150
3974.5000
LSE
16:10:38
323
3974.5000
LSE
16:10:38
50
3974.5000
LSE
16:10:38
73
3974.5000
LSE
16:10:38
50
3974.5000
LSE
16:10:38
50
3974.5000
LSE
16:10:38
150
3974.5000
LSE
16:10:38
468
3973.5000
LSE
16:10:39
670
3973.5000
LSE
16:10:39
43
3976.5000
LSE
16:11:39
38
3976.5000
LSE
16:11:39
60
3976.5000
LSE
16:11:39
70
3976.5000
LSE
16:11:39
190
3977.5000
LSE
16:11:55
86
3977.5000
LSE
16:11:55
90
3977.5000
LSE
16:11:55
130
3977.5000
LSE
16:11:55
89
3977.5000
LSE
16:11:55
150
3978.0000
LSE
16:11:55
50
3978.0000
LSE
16:11:55
50
3978.0000
LSE
16:11:55
73
3978.0000
LSE
16:11:55
50
3978.0000
LSE
16:11:55
104
3977.5000
LSE
16:11:55
41
3977.5000
LSE
16:12:03
422
3977.5000
LSE
16:12:04
481
3977.5000
LSE
16:12:04
259
3977.5000
LSE
16:12:04
130
3977.5000
LSE
16:12:04
150
3978.0000
LSE
16:12:04
50
3978.0000
LSE
16:12:04
50
3978.0000
LSE
16:12:04
50
3978.0000
LSE
16:12:04
73
3978.0000
LSE
16:12:04
16
3978.0000
LSE
16:12:16
111
3978.0000
LSE
16:12:16
44
3978.0000
LSE
16:12:16
4
3978.0000
LSE
16:12:16
50
3978.0000
LSE
16:12:23
130
3978.0000
LSE
16:12:23
190
3978.0000
LSE
16:12:23
110
3978.0000
LSE
16:12:25
13
3978.0000
LSE
16:12:31
20
3978.0000
LSE
16:12:31
91
3978.0000
LSE
16:12:31
49
3978.5000
LSE
16:12:35
64
3978.5000
LSE
16:12:35
475
3979.5000
LSE
16:13:21
584
3979.5000
LSE
16:13:21
41
3979.5000
LSE
16:13:21
150
3979.5000
LSE
16:13:21
338
3979.5000
LSE
16:13:21
479
3979.5000
LSE
16:13:21
476
3979.5000
LSE
16:13:21
324
3982.0000
LSE
16:14:07
50
3982.0000
LSE
16:14:07
435
3981.5000
LSE
16:14:08
580
3981.5000
LSE
16:14:08
442
3981.5000
LSE
16:14:08
209
3981.0000
LSE
16:14:15
200
3981.0000
LSE
16:14:15
563
3981.0000
LSE
16:14:15
53
3981.0000
LSE
16:14:15
230
3981.5000
LSE
16:14:57
156
3981.5000
LSE
16:14:57
291
3981.5000
LSE
16:14:57
67
3981.5000
LSE
16:14:57
226
3981.5000
LSE
16:14:57
172
3981.5000
LSE
16:14:57
493
3982.0000
LSE
16:15:16
107
3982.0000
LSE
16:15:16
396
3982.0000
LSE
16:15:16
428
3981.5000
LSE
16:15:31
18
3981.5000
LSE
16:15:31
554
3981.5000
LSE
16:15:31
457
3981.5000
LSE
16:15:31
368
3981.0000
LSE
16:15:38
59
3981.0000
LSE
16:15:38
525
3980.5000
LSE
16:15:42
14
3982.0000
LSE
16:16:21
86
3982.0000
LSE
16:16:21
655
3982.0000
LSE
16:16:21
530
3982.0000
LSE
16:16:21
291
3981.5000
LSE
16:16:27
347
3981.5000
LSE
16:16:27
322
3981.5000
LSE
16:16:27
122
3981.5000
LSE
16:16:27
477
3980.5000
LSE
16:16:59
577
3980.5000
LSE
16:16:59
535
3980.0000
LSE
16:17:01
199
3980.0000
LSE
16:17:54
106
3980.0000
LSE
16:17:54
75
3980.0000
LSE
16:17:54
461
3979.5000
LSE
16:18:00
423
3979.5000
LSE
16:18:00
561
3979.5000
LSE
16:18:00
569
3979.5000
LSE
16:18:00
512
3980.0000
LSE
16:18:26
410
3979.5000
LSE
16:18:27
410
3979.5000
LSE
16:18:27
467
3979.5000
LSE
16:19:23
485
3979.5000
LSE
16:19:23
463
3979.5000
LSE
16:19:23
236
3980.0000
LSE
16:20:00
87
3980.5000
LSE
16:20:05
140
3980.5000
LSE
16:20:06
744
3980.0000
LSE
16:20:26
489
3980.0000
LSE
16:20:26
742
3980.5000
LSE
16:20:26
428
3980.5000
LSE
16:20:26
38
3980.5000
LSE
16:20:26
424
3980.5000
LSE
16:20:26
300
3979.5000
LSE
16:20:55
459
3979.5000
LSE
16:20:55
619
3979.5000
LSE
16:20:55
128
3979.5000
LSE
16:21:07
448
3979.5000
LSE
16:21:07
181
3979.0000
LSE
16:21:20
111
3979.0000
LSE
16:21:20
50
3979.0000
LSE
16:21:20
180
3979.0000
LSE
16:21:20
1
3979.0000
LSE
16:21:20
436
3979.0000
LSE
16:21:20
413
3980.0000
LSE
16:22:11
430
3980.0000
LSE
16:22:11
494
3980.5000
LSE
16:22:30
425
3980.5000
LSE
16:22:30
483
3981.5000
LSE
16:22:59
416
3981.5000
LSE
16:22:59
297
3981.5000
LSE
16:23:02
210
3981.5000
LSE
16:23:02
478
3981.5000
LSE
16:23:02
427
3981.5000
LSE
16:23:02
496
3981.5000
LSE
16:23:02
4
3981.5000
LSE
16:23:02
461
3981.0000
LSE
16:23:09
357
3981.0000
LSE
16:23:09
121
3981.0000
LSE
16:23:09
15
3981.5000
LSE
16:23:34
50
3981.5000
LSE
16:23:34
50
3981.5000
LSE
16:23:34
150
3981.5000
LSE
16:23:34
50
3981.0000
LSE
16:23:34
150
3981.0000
LSE
16:23:34
17
3981.0000
LSE
16:23:34
322
3981.0000
LSE
16:23:34
322
3980.5000
LSE
16:23:41
121
3980.5000
LSE
16:23:41
147
3980.5000
LSE
16:23:41
3
3980.5000
LSE
16:23:41
706
3980.0000
LSE
16:23:46
464
3980.0000
LSE
16:23:46
150
3980.0000
LSE
16:24:01
180
3980.0000
LSE
16:24:01
489
3980.0000
LSE
16:24:01
476
3980.0000
LSE
16:24:01
133
3979.5000
LSE
16:24:03
355
3979.5000
LSE
16:24:03
65
3979.5000
LSE
16:24:30
419
3979.5000
LSE
16:24:30
434
3979.5000
LSE
16:24:30
130
3980.5000
LSE
16:24:50
517
3981.0000
LSE
16:25:00
467
3981.0000
LSE
16:25:00
184
3981.0000
LSE
16:25:15
295
3981.0000
LSE
16:25:15
170
3981.0000
LSE
16:25:16
140
3981.5000
LSE
16:25:31
341
3981.5000
LSE
16:25:31
50
3981.0000
LSE
16:25:31
476
3981.0000
LSE
16:25:34
375
3981.0000
LSE
16:25:34
31
3981.0000
LSE
16:25:43
464
3981.0000
LSE
16:25:50
378
3981.0000
LSE
16:25:50
414
3981.0000
LSE
16:25:50
152
3980.0000
LSE
16:25:51
328
3980.0000
LSE
16:25:51
460
3980.5000
LSE
16:25:51
462
3980.5000
LSE
16:25:51
12
3980.0000
LSE
16:26:31
150
3980.0000
LSE
16:26:31
14
3980.0000
LSE
16:26:31
12
3980.0000
LSE
16:26:31
50
3980.0000
LSE
16:26:31
150
3980.0000
LSE
16:26:31
50
3980.0000
LSE
16:26:31
98
3980.0000
LSE
16:26:31
352
3980.0000
LSE
16:26:31
5
3979.5000
LSE
16:26:33
475
3979.5000
LSE
16:26:33
74
3980.5000
LSE
16:27:00
322
3980.5000
LSE
16:27:00
73
3980.5000
LSE
16:27:00
50
3980.5000
LSE
16:27:00
463
3980.5000
LSE
16:27:00
512
3980.5000
LSE
16:27:00
565
3980.0000
LSE
16:27:06
98
3980.0000
LSE
16:27:39
193
3980.0000
LSE
16:27:39
871
3980.0000
LSE
16:27:39
111
3980.0000
LSE
16:27:39
464
3979.5000
LSE
16:27:39
50
3979.5000
LSE
16:27:50
150
3979.5000
LSE
16:27:50
68
3979.5000
LSE
16:27:50
50
3979.5000
LSE
16:27:50
173
3979.5000
LSE
16:27:50
456
3979.0000
LSE
16:27:50
407
3979.0000
LSE
16:27:50
408
3979.5000
LSE
16:28:03
484
3979.0000
LSE
16:28:06
460
3979.0000
LSE
16:28:06
592
3979.0000
LSE
16:28:06
150
3979.0000
LSE
16:28:13
18
3979.0000
LSE
16:28:13
259
3979.0000
LSE
16:28:13
497
3978.5000
LSE
16:28:13
89
3979.5000
LSE
16:28:18
1
3979.5000
LSE
16:28:18
500
3979.5000
LSE
16:28:18
150
3979.5000
LSE
16:28:18
446
3979.0000
LSE
16:28:18
3
3979.0000
LSE
16:28:27
150
3979.0000
LSE
16:28:27
150
3979.0000
LSE
16:28:27
150
3978.5000
LSE
16:28:27
293
3978.5000
LSE
16:28:27
190
3978.5000
LSE
16:28:27
115
3980.5000
LSE
16:28:29
150
3980.5000
LSE
16:28:29
108
3980.5000
LSE
16:28:29
150
3980.5000
LSE
16:28:29
150
3980.0000
LSE
16:28:29
734
3981.0000
LSE
16:28:40
150
3981.0000
LSE
16:28:40
937
3981.5000
LSE
16:28:40
108
3981.5000
LSE
16:28:40
351
3981.5000
LSE
16:28:40
399
3981.0000
LSE
16:28:40
202
3981.0000
LSE
16:28:40
338
3981.0000
LSE
16:28:40
49
3981.0000
LSE
16:28:40
451
3981.0000
LSE
16:28:40
248
3981.0000
LSE
16:28:40
106
3981.5000
LSE
16:28:41
4
3981.5000
LSE
16:28:41
204
3981.5000
LSE
16:28:41
63
3981.5000
LSE
16:28:41
115
3981.5000
LSE
16:28:41
533
3981.5000
LSE
16:28:41
456
3981.0000
LSE
16:28:43
410
3981.0000
LSE
16:28:43
45
3981.5000
LSE
16:28:44
203
3981.5000
LSE
16:28:44
170
3981.5000
LSE
16:28:44
297
3981.5000
LSE
16:28:50
104
3981.5000
LSE
16:28:50
70
3981.5000
LSE
16:28:50
150
3981.5000
LSE
16:28:52
115
3981.5000
LSE
16:28:52
152
3981.5000
LSE
16:28:52
361
3981.5000
LSE
16:28:52
230
3981.5000
LSE
16:28:52
16
3981.0000
LSE
16:28:52
27
3981.0000
LSE
16:28:52
115
3981.0000
LSE
16:28:52
24
3981.0000
LSE
16:28:52
27
3981.0000
LSE
16:28:52
15
3981.0000
LSE
16:28:52
195
3981.0000
LSE
16:28:52
361
3981.0000
LSE
16:28:52
27
3981.0000
LSE
16:28:52
15
3981.0000
LSE
16:28:52
182
3981.0000
LSE
16:28:57
115
3981.0000
LSE
16:28:57
144
3981.0000
LSE
16:28:57
18
3980.5000
LSE
16:28:57
150
3980.5000
LSE
16:28:57
24
3980.5000
LSE
16:28:57
15
3980.5000
LSE
16:28:57
13
3980.5000
LSE
16:28:57
322
3980.5000
LSE
16:28:57
132
3980.5000
LSE
16:28:57
121
3980.5000
LSE
16:29:00
160
3980.5000
LSE
16:29:00
106
3980.5000
LSE
16:29:03
100
3980.5000
LSE
16:29:03
110
3980.5000
LSE
16:29:03
150
3980.5000
LSE
16:29:03
125
3980.0000
LSE
16:29:03
128
3979.5000
LSE
16:29:05
190
3979.5000
LSE
16:29:05
150
3979.5000
LSE
16:29:05
75
3979.5000
LSE
16:29:08
68
3979.5000
LSE
16:29:08
6
3979.5000
LSE
16:29:08
132
3979.5000
LSE
16:29:08
150
3979.5000
LSE
16:29:08
306
3979.0000
LSE
16:29:12
150
3979.0000
LSE
16:29:12
49
3979.0000
LSE
16:29:12
190
3979.0000
LSE
16:29:12
150
3979.0000
LSE
16:29:12
126
3979.0000
LSE
16:29:12
346
3978.0000
LSE
16:29:14
85
3978.0000
LSE
16:29:14
111
3978.0000
LSE
16:29:15
47
3978.0000
LSE
16:29:15
130
3978.0000
LSE
16:29:15
143
3978.0000
LSE
16:29:15
322
3977.5000
LSE
16:29:16
72
3977.5000
LSE
16:29:16
48
3977.5000
LSE
16:29:16
75
3977.5000
LSE
16:29:18
361
3977.5000
LSE
16:29:18
157
3977.5000
LSE
16:29:21
150
3977.5000
LSE
16:29:21
115
3977.5000
LSE
16:29:21
150
3977.0000
LSE
16:29:22
150
3977.0000
LSE
16:29:22
91
3977.0000
LSE
16:29:22
96
3976.5000
LSE
16:29:24
150
3976.5000
LSE
16:29:24
200
3976.5000
LSE
16:29:24
210
3976.0000
LSE
16:29:24
98
3976.0000
LSE
16:29:24
150
3976.0000
LSE
16:29:24
43
3976.5000
LSE
16:29:30
129
3976.5000
LSE
16:29:30
150
3976.5000
LSE
16:29:30
150
3976.0000
LSE
16:29:30
25
3976.0000
LSE
16:29:30
186
3976.0000
LSE
16:29:36
108
3976.0000
LSE
16:29:36
150
3976.0000
LSE
16:29:36
178
3975.0000
LSE
16:29:39
122
3975.0000
LSE
16:29:39
150
3975.0000
LSE
16:29:39
105
3974.5000
LSE
16:29:39
10
3974.5000
LSE
16:29:39
49
3974.0000
LSE
16:29:45
361
3974.0000
LSE
16:29:45
150
3973.5000
LSE
16:29:45
348
3973.5000
LSE
16:29:45
150
3974.0000
LSE
16:29:48
320
3974.0000
LSE
16:29:48
150
3973.5000
LSE
16:29:48
137
3974.0000
LSE
16:29:48
150
3973.5000
LSE
16:29:48
210
3974.0000
LSE
16:29:48
347
3974.0000
LSE
16:29:48
150
3973.5000
LSE
16:29:48
150
3974.0000
LSE
16:29:50
283
3973.5000
LSE
16:29:53
150
3973.0000
LSE
16:29:53
150
3973.0000
LSE
16:29:54
302
3973.0000
LSE
16:29:54
376
4001.5000
Turquoise
08:06:15
396
4014.0000
Turquoise
08:08:09
416
4026.5000
Turquoise
08:11:27
32
4029.5000
Turquoise
08:12:04
458
4036.0000
Turquoise
08:14:04
401
4040.0000
Turquoise
08:17:05
410
4040.0000
Turquoise
08:17:05
91
4046.0000
Turquoise
08:19:05
345
4046.0000
Turquoise
08:19:06
74
4035.0000
Turquoise
08:25:53
325
4035.0000
Turquoise
08:26:25
404
4034.0000
Turquoise
08:32:44
407
4033.5000
Turquoise
08:39:55
88
4031.0000
Turquoise
08:49:03
369
4031.0000
Turquoise
08:49:04
388
4035.0000
Turquoise
08:58:54
125
4029.5000
Turquoise
09:05:45
4
4029.5000
Turquoise
09:05:45
94
4029.5000
Turquoise
09:05:45
153
4029.5000
Turquoise
09:05:45
371
4024.0000
Turquoise
09:14:38
449
4023.5000
Turquoise
09:25:12
158
4026.0000
Turquoise
09:32:42
100
4026.0000
Turquoise
09:32:42
50
4026.0000
Turquoise
09:32:42
90
4026.0000
Turquoise
09:32:42
45
4018.5000
Turquoise
09:42:12
295
4018.5000
Turquoise
09:42:13
53
4018.5000
Turquoise
09:42:13
30
4018.5000
Turquoise
09:42:13
27
4019.0000
Turquoise
09:54:02
423
4019.0000
Turquoise
09:54:02
414
4022.5000
Turquoise
10:05:09
423
4022.0000
Turquoise
10:17:30
441
4021.5000
Turquoise
10:29:58
428
4019.5000
Turquoise
10:39:35
376
4012.5000
Turquoise
10:51:14
451
4016.0000
Turquoise
11:02:48
337
4016.0000
Turquoise
11:15:16
51
4016.0000
Turquoise
11:15:16
351
4010.5000
Turquoise
11:28:03
103
4010.5000
Turquoise
11:28:03
374
4011.5000
Turquoise
11:42:33
383
4008.5000
Turquoise
11:52:25
443
4005.5000
Turquoise
12:03:11
388
4014.0000
Turquoise
12:17:40
425
4011.5000
Turquoise
12:28:06
400
4015.0000
Turquoise
12:41:56
45
4012.0000
Turquoise
12:54:46
378
4012.0000
Turquoise
12:54:50
82
4009.0000
Turquoise
13:07:35
296
4009.0000
Turquoise
13:07:50
362
4014.5000
Turquoise
13:18:25
14
4014.5000
Turquoise
13:18:25
442
4012.0000
Turquoise
13:31:52
427
4014.0000
Turquoise
13:42:02
387
4005.0000
Turquoise
13:52:29
461
3998.5000
Turquoise
14:02:19
277
3999.5000
Turquoise
14:10:28
147
3999.5000
Turquoise
14:10:28
415
4003.0000
Turquoise
14:20:59
416
4000.0000
Turquoise
14:28:45
457
4007.0000
Turquoise
14:32:32
222
4004.0000
Turquoise
14:35:47
47
4004.0000
Turquoise
14:35:47
19
4004.0000
Turquoise
14:35:47
37
4004.0000
Turquoise
14:35:47
16
4004.0000
Turquoise
14:35:47
18
4004.0000
Turquoise
14:35:47
31
4004.0000
Turquoise
14:35:47
313
4006.0000
Turquoise
14:39:25
100
4006.0000
Turquoise
14:39:25
415
3989.5000
Turquoise
14:45:37
371
3994.0000
Turquoise
14:50:00
109
3989.0000
Turquoise
14:54:59
154
3989.0000
Turquoise
14:54:59
14
3989.0000
Turquoise
14:54:59
108
3989.0000
Turquoise
14:54:59
68
3989.0000
Turquoise
14:54:59
27
3982.5000
Turquoise
15:01:13
4
3982.5000
Turquoise
15:01:13
155
3982.5000
Turquoise
15:01:14
27
3982.5000
Turquoise
15:01:14
48
3982.5000
Turquoise
15:01:14
21
3982.5000
Turquoise
15:01:14
53
3982.5000
Turquoise
15:01:14
78
3982.5000
Turquoise
15:01:14
390
3991.0000
Turquoise
15:07:13
432
3994.5000
Turquoise
15:12:09
403
3989.5000
Turquoise
15:17:10
271
3987.5000
Turquoise
15:22:50
118
3987.5000
Turquoise
15:22:50
441
3986.5000
Turquoise
15:28:02
410
3979.5000
Turquoise
15:34:16
406
3983.0000
Turquoise
15:42:22
84
3983.0000
Turquoise
15:45:20
318
3983.0000
Turquoise
15:45:21
416
3979.0000
Turquoise
15:51:30
381
3980.5000
Turquoise
15:56:20
404
3984.0000
Turquoise
16:01:27
373
3978.5000
Turquoise
16:05:46
19
3974.0000
Turquoise
16:10:38
26
3974.0000
Turquoise
16:10:38
353
3974.0000
Turquoise
16:10:38
99
3981.5000
Turquoise
16:15:31
316
3981.5000
Turquoise
16:15:31
378
3980.0000
Turquoise
16:20:26
443
3980.5000
Turquoise
16:23:34
50
3981.0000
Turquoise
16:26:59
100
3981.0000
Turquoise
16:27:00
50
3981.0000
Turquoise
16:27:00
181
3982.0000
Turquoise
16:28:00
160
3980.5000
Turquoise
16:28:00
100
3979.5000
Turquoise
16:28:00
71
3980.0000
Turquoise
16:28:00
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.ENDPOSZZMGGVMMGMZM
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