Following the purchase of these shares, Unilever holds 53,469,994 of its ordinary shares in treasury and has 2,575,773,778 ordinary shares in issue (excluding treasury shares). |
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 | 412 | 3,890.50 | BATE | 08:05:03 | 387 | 3,888.50 | BATE | 08:07:07 | 436 | 3,894.00 | BATE | 08:09:57 | 401 | 3,891.50 | BATE | 08:11:56 | 442 | 3,895.00 | BATE | 08:17:03 | 36 | 3,891.00 | BATE | 08:20:00 | 34 | 3,891.00 | BATE | 08:20:00 | 24 | 3,891.00 | BATE | 08:20:00 | 326 | 3,891.00 | BATE | 08:20:05 | 412 | 3,889.00 | BATE | 08:29:37 | 446 | 3,882.00 | BATE | 08:35:41 | 425 | 3,884.00 | BATE | 08:44:04 | 420 | 3,891.50 | BATE | 08:57:28 | 152 | 3,894.50 | BATE | 09:08:32 | 259 | 3,894.50 | BATE | 09:08:32 | 159 | 3,899.50 | BATE | 09:14:53 | 190 | 3,899.50 | BATE | 09:14:53 | 29 | 3,899.50 | BATE | 09:14:53 | 184 | 3,900.50 | BATE | 09:16:49 | 193 | 3,900.50 | BATE | 09:16:49 | 24 | 3,900.50 | BATE | 09:16:49 | 36 | 3,905.50 | BATE | 09:24:49 | 126 | 3,905.50 | BATE | 09:24:49 | 211 | 3,905.50 | BATE | 09:25:18 | 16 | 3,906.00 | BATE | 09:27:31 | 411 | 3,906.50 | BATE | 09:28:54 | 372 | 3,906.50 | BATE | 09:41:48 | 435 | 3,907.00 | BATE | 09:43:26 | 65 | 3,905.50 | BATE | 09:44:19 | 349 | 3,905.50 | BATE | 09:44:21 | 418 | 3,905.00 | BATE | 09:44:28 | 384 | 3,901.00 | BATE | 09:51:37 | 128 | 3,900.00 | BATE | 09:54:25 | 18 | 3,903.50 | BATE | 09:56:49 | 388 | 3,903.50 | BATE | 09:56:57 | 228 | 3,901.00 | BATE | 10:01:52 | 182 | 3,901.00 | BATE | 10:01:52 | 408 | 3,899.00 | BATE | 10:08:36 | 35 | 3,899.00 | BATE | 10:08:36 | 53 | 3,904.50 | BATE | 10:15:39 | 133 | 3,904.50 | BATE | 10:16:02 | 128 | 3,904.50 | BATE | 10:17:50 | 29 | 3,904.50 | BATE | 10:17:50 | 22 | 3,904.50 | BATE | 10:17:50 | 45 | 3,904.50 | BATE | 10:17:50 | 204 | 3,901.50 | BATE | 10:21:01 | 177 | 3,901.50 | BATE | 10:21:24 | 121 | 3,901.50 | BATE | 10:26:11 | 459 | 3,907.50 | BATE | 10:33:07 | 264 | 3,906.50 | BATE | 10:33:10 | 90 | 3906.5000 | BATE | 10:33:10 | 51 | 3906.5000 | BATE | 10:33:10 | 123 | 3900.0000 | BATE | 10:39:35 | 192 | 3900.0000 | BATE | 10:39:55 | 133 | 3900.0000 | BATE | 10:39:55 | 356 | 3905.5000 | BATE | 10:47:01 | 16 | 3905.5000 | BATE | 10:47:01 | 340 | 3902.0000 | BATE | 10:52:01 | 22 | 3902.0000 | BATE | 10:52:01 | 46 | 3902.0000 | BATE | 10:52:01 | 10 | 3902.0000 | BATE | 10:52:01 | 418 | 3900.0000 | BATE | 10:57:14 | 375 | 3902.0000 | BATE | 11:02:36 | 58 | 3902.0000 | BATE | 11:02:36 | 417 | 3904.0000 | BATE | 11:07:54 | 451 | 3899.5000 | BATE | 11:14:09 | 114 | 3896.5000 | BATE | 11:26:04 | 441 | 3898.0000 | BATE | 11:28:24 | 424 | 3896.5000 | BATE | 11:33:46 | 415 | 3896.0000 | BATE | 11:38:47 | 88 | 3893.5000 | BATE | 11:43:32 | 364 | 3893.5000 | BATE | 11:43:32 | 182 | 3890.0000 | BATE | 11:51:58 | 167 | 3890.0000 | BATE | 11:51:58 | 64 | 3890.0000 | BATE | 11:51:58 | 300 | 3890.0000 | BATE | 11:56:21 | 10 | 3890.0000 | BATE | 11:56:21 | 114 | 3890.0000 | BATE | 11:56:21 | 400 | 3887.0000 | BATE | 12:02:13 | 36 | 3887.0000 | BATE | 12:02:13 | 425 | 3889.0000 | BATE | 12:07:58 | 25 | 3889.0000 | BATE | 12:14:02 | 412 | 3890.0000 | BATE | 12:17:13 | 74 | 3892.0000 | BATE | 12:22:01 | 57 | 3892.0000 | BATE | 12:22:01 | 133 | 3892.0000 | BATE | 12:22:01 | 143 | 3892.0000 | BATE | 12:23:10 | 399 | 3892.0000 | BATE | 12:27:45 | 430 | 3891.5000 | BATE | 12:38:05 | 15 | 3891.5000 | BATE | 12:38:05 | 378 | 3899.0000 | BATE | 12:42:34 | 332 | 3900.0000 | BATE | 12:47:17 | 75 | 3900.0000 | BATE | 12:47:17 | 425 | 3898.0000 | BATE | 12:53:24 | 122 | 3888.0000 | BATE | 13:01:04 | 18 | 3888.0000 | BATE | 13:01:04 | 59 | 3888.0000 | BATE | 13:01:04 | 46 | 3888.0000 | BATE | 13:01:04 | 82 | 3888.0000 | BATE | 13:01:05 | 122 | 3888.0000 | BATE | 13:01:13 | 399 | 3898.0000 | BATE | 13:08:44 | 257 | 3899.0000 | BATE | 13:14:13 | 205 | 3899.0000 | BATE | 13:14:13 | 420 | 3904.0000 | BATE | 13:23:44 | 26 | 3904.0000 | BATE | 13:23:44 | 399 | 3902.0000 | BATE | 13:29:00 | 427 | 3898.0000 | BATE | 13:32:46 | 26 | 3895.0000 | BATE | 13:37:50 | 400 | 3895.0000 | BATE | 13:37:50 | 83 | 3895.0000 | BATE | 13:44:36 | 334 | 3895.0000 | BATE | 13:44:36 | 75 | 3894.5000 | BATE | 13:50:57 | 384 | 3894.5000 | BATE | 13:50:57 | 205 | 3893.5000 | BATE | 13:54:51 | 182 | 3893.5000 | BATE | 13:54:51 | 387 | 3894.5000 | BATE | 14:00:32 | 386 | 3892.5000 | BATE | 14:03:55 | 6 | 3894.5000 | BATE | 14:08:27 | 126 | 3894.5000 | BATE | 14:08:27 | 48 | 3894.5000 | BATE | 14:08:44 | 270 | 3894.5000 | BATE | 14:08:44 | 254 | 3895.5000 | BATE | 14:13:09 | 166 | 3895.5000 | BATE | 14:13:09 | 279 | 3896.5000 | BATE | 14:17:10 | 158 | 3896.5000 | BATE | 14:17:10 | 416 | 3898.0000 | BATE | 14:21:41 | 454 | 3900.5000 | BATE | 14:24:03 | 257 | 3902.0000 | BATE | 14:25:49 | 122 | 3902.0000 | BATE | 14:25:49 | 35 | 3902.5000 | BATE | 14:27:05 | 413 | 3902.5000 | BATE | 14:27:36 | 458 | 3900.5000 | BATE | 14:30:32 | 437 | 3900.0000 | BATE | 14:30:34 | 5 | 3899.5000 | BATE | 14:31:46 | 391 | 3899.5000 | BATE | 14:31:46 | 140 | 3904.0000 | BATE | 14:32:49 | 150 | 3904.0000 | BATE | 14:32:49 | 144 | 3904.0000 | BATE | 14:32:55 | 376 | 3904.0000 | BATE | 14:32:55 | 442 | 3904.5000 | BATE | 14:33:26 | 410 | 3908.5000 | BATE | 14:35:54 | 157 | 3908.5000 | BATE | 14:35:55 | 100 | 3908.5000 | BATE | 14:35:55 | 527 | 3908.0000 | BATE | 14:35:56 | 188 | 3908.5000 | BATE | 14:35:56 | 455 | 3908.0000 | BATE | 14:35:58 | 88 | 3908.0000 | BATE | 14:35:58 | 383 | 3907.5000 | BATE | 14:38:17 | 282 | 3906.5000 | BATE | 14:39:20 | 49 | 3906.5000 | BATE | 14:39:20 | 82 | 3906.5000 | BATE | 14:39:20 | 363 | 3908.5000 | BATE | 14:41:44 | 86 | 3908.5000 | BATE | 14:41:44 | 214 | 3907.0000 | BATE | 14:43:41 | 238 | 3907.0000 | BATE | 14:43:41 | 428 | 3906.5000 | BATE | 14:44:44 | 452 | 3905.5000 | BATE | 14:45:50 | 169 | 3906.5000 | BATE | 14:50:09 | 32 | 3906.5000 | BATE | 14:50:09 | 172 | 3906.5000 | BATE | 14:50:09 | 311 | 3901.0000 | BATE | 14:52:43 | 96 | 3901.0000 | BATE | 14:52:46 | 333 | 3899.0000 | BATE | 14:55:32 | 119 | 3899.0000 | BATE | 14:55:32 | 174 | 3897.5000 | BATE | 14:58:13 | 104 | 3897.5000 | BATE | 14:58:13 | 103 | 3897.5000 | BATE | 14:58:13 | 30 | 3897.5000 | BATE | 14:58:13 | 377 | 3899.0000 | BATE | 15:02:05 | 371 | 3898.0000 | BATE | 15:02:07 | 5 | 3898.5000 | BATE | 15:03:23 | 414 | 3900.0000 | BATE | 15:03:23 | 55 | 3898.5000 | BATE | 15:03:25 | 35 | 3898.5000 | BATE | 15:03:25 | 327 | 3898.5000 | BATE | 15:03:25 | 381 | 3897.5000 | BATE | 15:05:45 | 238 | 3898.5000 | BATE | 15:06:21 | 134 | 3898.5000 | BATE | 15:06:21 | 407 | 3904.5000 | BATE | 15:09:18 | 456 | 3903.5000 | BATE | 15:09:20 | 457 | 3901.0000 | BATE | 15:10:51 | 373 | 3901.0000 | BATE | 15:12:04 | 385 | 3900.5000 | BATE | 15:12:53 | 337 | 3898.5000 | BATE | 15:14:48 | 41 | 3898.5000 | BATE | 15:14:48 | 265 | 3898.0000 | BATE | 15:15:20 | 193 | 3898.0000 | BATE | 15:15:20 | 178 | 3901.5000 | BATE | 15:19:14 | 210 | 3901.5000 | BATE | 15:19:14 | 26 | 3901.5000 | BATE | 15:19:14 | 81 | 3901.5000 | BATE | 15:19:14 | 9 | 3901.5000 | BATE | 15:19:14 | 36 | 3901.5000 | BATE | 15:19:14 | 26 | 3901.5000 | BATE | 15:19:14 | 35 | 3901.5000 | BATE | 15:19:14 | 123 | 3902.5000 | BATE | 15:20:16 | 323 | 3902.5000 | BATE | 15:20:16 | 453 | 3899.5000 | BATE | 15:21:13 | 462 | 3900.5000 | BATE | 15:23:10 | 426 | 3898.5000 | BATE | 15:25:08 | 4 | 3898.5000 | BATE | 15:25:08 | 392 | 3899.0000 | BATE | 15:26:25 | 438 | 3899.0000 | BATE | 15:28:03 | 21 | 3899.0000 | BATE | 15:28:04 | 3 | 3899.0000 | BATE | 15:28:08 | 264 | 3899.5000 | BATE | 15:29:28 | 144 | 3899.5000 | BATE | 15:29:28 | 445 | 3899.5000 | BATE | 15:29:28 | 118 | 3900.0000 | BATE | 15:30:19 | 326 | 3900.0000 | BATE | 15:30:25 | 99 | 3899.0000 | BATE | 15:31:49 | 37 | 3899.0000 | BATE | 15:31:49 | 458 | 3900.0000 | BATE | 15:31:49 | 283 | 3899.0000 | BATE | 15:31:50 | 374 | 3902.0000 | BATE | 15:34:22 | 415 | 3901.5000 | BATE | 15:34:47 | 53 | 3901.0000 | BATE | 15:35:45 | 363 | 3901.0000 | BATE | 15:35:45 | 383 | 3901.0000 | BATE | 15:37:21 | 363 | 3905.0000 | BATE | 15:38:40 | 182 | 3905.5000 | BATE | 15:40:16 | 264 | 3905.5000 | BATE | 15:40:16 | 319 | 3905.5000 | BATE | 15:42:02 | 67 | 3905.5000 | BATE | 15:42:04 | 436 | 3906.0000 | BATE | 15:43:16 | 388 | 3910.0000 | BATE | 15:45:39 | 437 | 3910.0000 | BATE | 15:46:02 | 212 | 3907.5000 | BATE | 15:48:44 | 180 | 3907.5000 | BATE | 15:48:44 | 398 | 3906.5000 | BATE | 15:48:55 | 412 | 3907.5000 | BATE | 15:52:38 | 86 | 3904.5000 | BATE | 15:53:53 | 323 | 3904.5000 | BATE | 15:53:53 | 261 | 3906.0000 | BATE | 15:54:23 | 168 | 3906.0000 | BATE | 15:54:23 | 179 | 3906.5000 | BATE | 15:56:08 | 245 | 3906.5000 | BATE | 15:56:20 | 392 | 3904.5000 | BATE | 15:58:06 | 582 | 3908.0000 | BATE | 16:00:20 | 273 | 3907.0000 | BATE | 16:01:46 | 141 | 3907.0000 | BATE | 16:02:04 | 387 | 3908.0000 | BATE | 16:04:01 | 117 | 3907.5000 | BATE | 16:04:36 | 153 | 3907.5000 | BATE | 16:04:36 | 20 | 3907.5000 | BATE | 16:04:36 | 114 | 3907.5000 | BATE | 16:04:36 | 406 | 3905.0000 | BATE | 16:09:13 | 382 | 3904.5000 | BATE | 16:09:34 | 374 | 3904.0000 | BATE | 16:11:26 | 208 | 3907.5000 | BATE | 16:16:34 | 46 | 3908.0000 | BATE | 16:17:01 | 16 | 3910.5000 | BATE | 16:18:04 | 532 | 3910.0000 | BATE | 16:18:07 | 378 | 3909.0000 | BATE | 16:18:13 | 452 | 3891.5000 | CHIX | 08:04:58 | 415 | 3887.0000 | CHIX | 08:07:30 | 399 | 3887.0000 | CHIX | 08:08:27 | 13 | 3887.0000 | CHIX | 08:08:27 | 442 | 3894.5000 | CHIX | 08:09:57 | 377 | 3892.5000 | CHIX | 08:10:05 | 307 | 3891.5000 | CHIX | 08:11:56 | 65 | 3891.5000 | CHIX | 08:11:56 | 427 | 3892.0000 | CHIX | 08:13:47 | 413 | 3891.0000 | CHIX | 08:15:08 | 100 | 3891.5000 | CHIX | 08:15:48 | 230 | 3891.5000 | CHIX | 08:15:48 | 100 | 3891.5000 | CHIX | 08:15:48 | 411 | 3892.0000 | CHIX | 08:15:48 | 434 | 3891.5000 | CHIX | 08:20:00 | 420 | 3890.0000 | CHIX | 08:20:26 | 397 | 3892.5000 | CHIX | 08:21:35 | 402 | 3893.5000 | CHIX | 08:23:01 | 299 | 3890.0000 | CHIX | 08:27:35 | 83 | 3890.0000 | CHIX | 08:27:35 | 314 | 3889.0000 | CHIX | 08:29:37 | 88 | 3889.0000 | CHIX | 08:29:37 | 435 | 3886.5000 | CHIX | 08:30:00 | 454 | 3885.0000 | CHIX | 08:31:22 | 389 | 3883.5000 | CHIX | 08:33:21 | 415 | 3882.0000 | CHIX | 08:35:05 | 403 | 3879.0000 | CHIX | 08:37:11 | 379 | 3879.0000 | CHIX | 08:37:39 | 383 | 3878.5000 | CHIX | 08:37:42 | 411 | 3882.0000 | CHIX | 08:41:04 | 382 | 3881.5000 | CHIX | 08:41:53 | 385 | 3885.5000 | CHIX | 08:44:01 | 98 | 3885.5000 | CHIX | 08:47:36 | 276 | 3885.5000 | CHIX | 08:47:36 | 452 | 3888.5000 | CHIX | 08:48:31 | 457 | 3886.5000 | CHIX | 08:52:25 | 382 | 3887.0000 | CHIX | 08:52:25 | 411 | 3890.0000 | CHIX | 08:56:30 | 453 | 3891.5000 | CHIX | 08:57:28 | 403 | 3891.5000 | CHIX | 08:58:58 | 389 | 3890.0000 | CHIX | 09:01:44 | 371 | 3889.0000 | CHIX | 09:02:57 | 4 | 3889.0000 | CHIX | 09:02:58 | 36 | 3889.0000 | CHIX | 09:03:00 | 131 | 3893.0000 | CHIX | 09:08:32 | 244 | 3893.0000 | CHIX | 09:08:32 | 3 | 3894.5000 | CHIX | 09:08:32 | 239 | 3894.5000 | CHIX | 09:08:32 | 100 | 3894.5000 | CHIX | 09:08:32 | 100 | 3894.5000 | CHIX | 09:08:32 | 377 | 3894.5000 | CHIX | 09:08:32 | 100 | 3894.5000 | CHIX | 09:08:32 | 15 | 3894.5000 | CHIX | 09:08:32 | 107 | 3894.5000 | CHIX | 09:08:32 | 127 | 3893.0000 | CHIX | 09:10:05 | 288 | 3893.0000 | CHIX | 09:11:01 | 458 | 3899.5000 | CHIX | 09:14:53 | 459 | 3900.0000 | CHIX | 09:15:19 | 445 | 3901.0000 | CHIX | 09:18:13 | 406 | 3898.0000 | CHIX | 09:19:22 | 405 | 3905.0000 | CHIX | 09:23:59 | 6 | 3907.5000 | CHIX | 09:27:24 | 453 | 3907.5000 | CHIX | 09:27:31 | 257 | 3903.5000 | CHIX | 09:33:14 | 95 | 3903.5000 | CHIX | 09:33:14 | 45 | 3903.5000 | CHIX | 09:33:14 | 333 | 3903.0000 | CHIX | 09:35:23 | 108 | 3903.0000 | CHIX | 09:35:23 | 45 | 3906.0000 | CHIX | 09:40:01 | 388 | 3907.0000 | CHIX | 09:41:42 | 49 | 3907.0000 | CHIX | 09:41:42 | 434 | 3909.0000 | CHIX | 09:43:06 | 613 | 3906.5000 | CHIX | 09:43:29 | 430 | 3905.0000 | CHIX | 09:44:28 | 241 | 3905.0000 | CHIX | 09:45:38 | 154 | 3905.0000 | CHIX | 09:45:39 | 308 | 3903.5000 | CHIX | 09:47:55 | 94 | 3903.5000 | CHIX | 09:47:55 | 446 | 3903.0000 | CHIX | 09:49:37 | 394 | 3901.0000 | CHIX | 09:51:37 | 451 | 3903.5000 | CHIX | 09:56:57 | 200 | 3901.5000 | CHIX | 10:00:52 | 38 | 3901.5000 | CHIX | 10:01:31 | 1 | 3901.5000 | CHIX | 10:01:38 | 204 | 3901.5000 | CHIX | 10:01:50 | 202 | 3901.0000 | CHIX | 10:04:45 | 245 | 3901.0000 | CHIX | 10:04:45 | 427 | 3902.5000 | CHIX | 10:10:14 | 43 | 3904.5000 | CHIX | 10:16:02 | 86 | 3904.5000 | CHIX | 10:16:02 | 57 | 3904.5000 | CHIX | 10:16:02 | 65 | 3904.5000 | CHIX | 10:16:51 | 84 | 3904.5000 | CHIX | 10:17:54 | 100 | 3904.0000 | CHIX | 10:18:01 | 100 | 3904.0000 | CHIX | 10:18:01 | 100 | 3904.0000 | CHIX | 10:18:01 | 113 | 3904.0000 | CHIX | 10:18:01 | 45 | 3904.5000 | CHIX | 10:18:01 | 201 | 3900.5000 | CHIX | 10:24:17 | 89 | 3900.5000 | CHIX | 10:24:17 | 80 | 3900.5000 | CHIX | 10:24:17 | 101 | 3902.0000 | CHIX | 10:27:56 | 266 | 3904.5000 | CHIX | 10:31:00 | 60 | 3904.5000 | CHIX | 10:31:00 | 21 | 3904.5000 | CHIX | 10:31:00 | 69 | 3904.5000 | CHIX | 10:31:00 | 32 | 3904.5000 | CHIX | 10:31:00 | 400 | 3907.5000 | CHIX | 10:33:08 | 14 | 3907.5000 | CHIX | 10:33:08 | 85 | 3901.5000 | CHIX | 10:37:17 | 313 | 3901.5000 | CHIX | 10:37:21 | 197 | 3902.0000 | CHIX | 10:45:16 | 177 | 3902.0000 | CHIX | 10:45:16 | 372 | 3905.5000 | CHIX | 10:47:01 | 439 | 3902.0000 | CHIX | 10:52:01 | 423 | 3900.0000 | CHIX | 10:57:14 | 19 | 3901.5000 | CHIX | 11:02:05 | 432 | 3901.5000 | CHIX | 11:02:05 | 432 | 3904.0000 | CHIX | 11:05:25 | 101 | 3901.0000 | CHIX | 11:11:36 | 296 | 3901.0000 | CHIX | 11:11:36 | 374 | 3898.5000 | CHIX | 11:15:39 | 435 | 3892.5000 | CHIX | 11:20:42 | 200 | 3898.0000 | CHIX | 11:28:24 | 125 | 3898.0000 | CHIX | 11:28:24 | 46 | 3898.0000 | CHIX | 11:28:24 | 46 | 3898.0000 | CHIX | 11:28:24 | 293 | 3897.5000 | CHIX | 11:32:34 | 156 | 3897.5000 | CHIX | 11:32:34 | 460 | 3896.0000 | CHIX | 11:38:30 | 39 | 3893.5000 | CHIX | 11:43:17 | 310 | 3893.5000 | CHIX | 11:43:32 | 65 | 3893.5000 | CHIX | 11:43:32 | 393 | 3890.0000 | CHIX | 11:49:37 | 415 | 3891.5000 | CHIX | 11:52:54 | 360 | 3887.0000 | CHIX | 11:57:16 | 26 | 3887.0000 | CHIX | 11:57:37 | 219 | 3887.0000 | CHIX | 12:00:28 | 214 | 3887.0000 | CHIX | 12:00:28 | 50 | 3888.5000 | CHIX | 12:05:36 | 346 | 3888.5000 | CHIX | 12:05:36 | 8 | 3891.0000 | CHIX | 12:11:24 | 286 | 3891.0000 | CHIX | 12:11:24 | 49 | 3891.0000 | CHIX | 12:11:24 | 51 | 3891.0000 | CHIX | 12:11:24 | 383 | 3890.0000 | CHIX | 12:17:13 | 35 | 3890.0000 | CHIX | 12:17:13 | 406 | 3892.0000 | CHIX | 12:22:01 | 417 | 3892.5000 | CHIX | 12:27:00 | 7 | 3892.5000 | CHIX | 12:27:00 | 169 | 3887.5000 | CHIX | 12:32:09 | 290 | 3887.5000 | CHIX | 12:32:09 | 182 | 3891.5000 | CHIX | 12:38:05 | 69 | 3896.0000 | CHIX | 12:39:29 | 360 | 3896.0000 | CHIX | 12:39:29 | 186 | 3898.0000 | CHIX | 12:45:04 | 455 | 3900.5000 | CHIX | 12:47:15 | 371 | 3898.0000 | CHIX | 12:53:24 | 10 | 3893.5000 | CHIX | 12:57:47 | 426 | 3893.5000 | CHIX | 12:57:47 | 449 | 3894.0000 | CHIX | 13:04:12 | 13 | 3894.0000 | CHIX | 13:04:12 | 226 | 3898.0000 | CHIX | 13:09:44 | 165 | 3898.0000 | CHIX | 13:09:45 | 449 | 3898.5000 | CHIX | 13:14:14 | 67 | 3903.0000 | CHIX | 13:21:45 | 186 | 3903.0000 | CHIX | 13:21:48 | 124 | 3903.0000 | CHIX | 13:21:48 | 404 | 3903.0000 | CHIX | 13:24:58 | 104 | 3902.0000 | CHIX | 13:29:00 | 327 | 3902.0000 | CHIX | 13:29:00 | 416 | 3897.5000 | CHIX | 13:32:48 | 105 | 3895.0000 | CHIX | 13:37:33 | 288 | 3895.0000 | CHIX | 13:37:33 | 76 | 3896.5000 | CHIX | 13:41:34 | 38 | 3896.5000 | CHIX | 13:41:43 | 321 | 3896.5000 | CHIX | 13:41:43 | 456 | 3894.0000 | CHIX | 13:46:05 | 433 | 3894.5000 | CHIX | 13:50:57 | 455 | 3893.5000 | CHIX | 13:54:53 | 78 | 3894.5000 | CHIX | 14:00:32 | 298 | 3894.5000 | CHIX | 14:00:32 | 200 | 3892.5000 | CHIX | 14:02:30 | 192 | 3892.0000 | CHIX | 14:04:21 | 241 | 3892.0000 | CHIX | 14:04:21 | 303 | 3894.5000 | CHIX | 14:08:27 | 85 | 3894.5000 | CHIX | 14:08:44 | 458 | 3893.5000 | CHIX | 14:11:58 | 388 | 3898.0000 | CHIX | 14:15:45 | 28 | 3896.0000 | CHIX | 14:18:58 | 46 | 3896.0000 | CHIX | 14:18:58 | 67 | 3896.0000 | CHIX | 14:18:58 | 36 | 3898.0000 | CHIX | 14:21:41 | 82 | 3901.0000 | CHIX | 14:23:23 | 217 | 3901.0000 | CHIX | 14:23:23 | 134 | 3901.0000 | CHIX | 14:23:37 | 19 | 3901.0000 | CHIX | 14:23:44 | 28 | 3901.0000 | CHIX | 14:23:44 | 32 | 3901.0000 | CHIX | 14:23:44 | 40 | 3901.0000 | CHIX | 14:24:03 | 46 | 3901.0000 | CHIX | 14:24:03 | 200 | 3901.0000 | CHIX | 14:24:03 | 233 | 3900.5000 | CHIX | 14:24:51 | 223 | 3900.5000 | CHIX | 14:24:51 | 300 | 3902.0000 | CHIX | 14:25:49 | 451 | 3902.0000 | CHIX | 14:25:49 | 158 | 3901.0000 | CHIX | 14:26:13 | 254 | 3901.0000 | CHIX | 14:26:13 | 427 | 3901.5000 | CHIX | 14:27:36 | 444 | 3902.5000 | CHIX | 14:27:36 | 447 | 3900.0000 | CHIX | 14:29:01 | 427 | 3900.5000 | CHIX | 14:30:32 | 436 | 3900.0000 | CHIX | 14:30:34 | 370 | 3899.5000 | CHIX | 14:30:58 | 200 | 3900.5000 | CHIX | 14:31:42 | 422 | 3899.5000 | CHIX | 14:31:46 | 213 | 3900.0000 | CHIX | 14:31:46 | 329 | 3900.0000 | CHIX | 14:31:46 | 311 | 3904.0000 | CHIX | 14:32:49 | 200 | 3904.5000 | CHIX | 14:32:55 | 295 | 3904.0000 | CHIX | 14:33:00 | 68 | 3904.0000 | CHIX | 14:33:00 | 101 | 3904.0000 | CHIX | 14:33:26 | 388 | 3904.5000 | CHIX | 14:33:26 | 287 | 3904.0000 | CHIX | 14:33:28 | 447 | 3903.5000 | CHIX | 14:33:59 | 390 | 3904.0000 | CHIX | 14:34:30 | 373 | 3904.5000 | CHIX | 14:34:57 | 437 | 3908.0000 | CHIX | 14:35:58 | 25 | 3908.0000 | CHIX | 14:35:58 | 440 | 3908.5000 | CHIX | 14:36:16 | 376 | 3908.0000 | CHIX | 14:36:21 | 397 | 3905.5000 | CHIX | 14:36:56 | 410 | 3908.5000 | CHIX | 14:38:16 | 409 | 3907.5000 | CHIX | 14:38:17 | 100 | 3906.5000 | CHIX | 14:39:06 | 23 | 3906.5000 | CHIX | 14:39:16 | 59 | 3906.5000 | CHIX | 14:39:16 | 59 | 3906.5000 | CHIX | 14:39:16 | 447 | 3906.5000 | CHIX | 14:39:20 | 142 | 3906.5000 | CHIX | 14:39:20 | 124 | 3906.5000 | CHIX | 14:40:25 | 428 | 3907.0000 | CHIX | 14:40:25 | 191 | 3906.5000 | CHIX | 14:40:26 | 113 | 3906.5000 | CHIX | 14:40:31 | 108 | 3909.0000 | CHIX | 14:41:37 | 350 | 3909.0000 | CHIX | 14:41:37 | 389 | 3907.0000 | CHIX | 14:41:51 | 60 | 3907.0000 | CHIX | 14:41:54 | 9 | 3906.5000 | CHIX | 14:42:52 | 91 | 3907.0000 | CHIX | 14:43:23 | 326 | 3907.0000 | CHIX | 14:43:23 | 40 | 3907.0000 | CHIX | 14:43:23 | 56 | 3907.0000 | CHIX | 14:43:41 | 107 | 3907.0000 | CHIX | 14:43:41 | 248 | 3907.0000 | CHIX | 14:43:41 | 374 | 3906.0000 | CHIX | 14:44:44 | 381 | 3906.5000 | CHIX | 14:44:44 | 10 | 3906.5000 | CHIX | 14:44:44 | 279 | 3906.5000 | CHIX | 14:45:46 | 166 | 3906.5000 | CHIX | 14:45:46 | 59 | 3908.0000 | CHIX | 14:48:04 | 417 | 3908.0000 | CHIX | 14:48:04 | 458 | 3907.5000 | CHIX | 14:48:04 | 402 | 3908.0000 | CHIX | 14:48:04 | 373 | 3907.5000 | CHIX | 14:48:35 | 413 | 3906.0000 | CHIX | 14:50:09 | 172 | 3906.5000 | CHIX | 14:50:09 | 45 | 3906.5000 | CHIX | 14:50:09 | 417 | 3906.5000 | CHIX | 14:50:09 | 123 | 3901.5000 | CHIX | 14:51:28 | 11 | 3901.5000 | CHIX | 14:51:40 | 33 | 3901.5000 | CHIX | 14:51:40 | 278 | 3901.5000 | CHIX | 14:51:40 | 422 | 3902.0000 | CHIX | 14:52:24 | 22 | 3902.0000 | CHIX | 14:52:24 | 15 | 3902.0000 | CHIX | 14:52:24 | 430 | 3901.5000 | CHIX | 14:52:43 | 421 | 3900.0000 | CHIX | 14:53:11 | 61 | 3900.5000 | CHIX | 14:55:12 | 69 | 3900.5000 | CHIX | 14:55:12 | 272 | 3900.5000 | CHIX | 14:55:12 | 104 | 3900.0000 | CHIX | 14:55:24 | 326 | 3900.0000 | CHIX | 14:55:24 | 375 | 3899.5000 | CHIX | 14:55:32 | 393 | 3898.0000 | CHIX | 14:57:05 | 468 | 3897.5000 | CHIX | 14:57:07 | 222 | 3897.5000 | CHIX | 14:58:13 | 153 | 3897.5000 | CHIX | 14:58:13 | 31 | 3897.5000 | CHIX | 14:58:13 | 439 | 3897.5000 | CHIX | 14:58:48 | 392 | 3898.0000 | CHIX | 15:00:10 | 447 | 3897.5000 | CHIX | 15:00:32 | 293 | 3897.0000 | CHIX | 15:00:46 | 163 | 3897.0000 | CHIX | 15:00:46 | 106 | 3899.0000 | CHIX | 15:02:05 | 313 | 3899.0000 | CHIX | 15:02:05 | 441 | 3898.5000 | CHIX | 15:02:07 | 346 | 3899.0000 | CHIX | 15:03:23 | 33 | 3899.0000 | CHIX | 15:03:23 | 370 | 3899.5000 | CHIX | 15:03:23 | 65 | 3899.0000 | CHIX | 15:04:21 | 306 | 3899.0000 | CHIX | 15:04:21 | 400 | 3899.5000 | CHIX | 15:04:46 | 465 | 3898.5000 | CHIX | 15:06:21 | 370 | 3898.5000 | CHIX | 15:07:04 | 282 | 3901.0000 | CHIX | 15:07:48 | 71 | 3901.0000 | CHIX | 15:07:48 | 47 | 3901.0000 | CHIX | 15:07:48 | 11 | 3901.0000 | CHIX | 15:07:48 | 122 | 3904.5000 | CHIX | 15:09:16 | 389 | 3904.5000 | CHIX | 15:09:18 | 457 | 3904.0000 | CHIX | 15:09:20 | 100 | 3904.5000 | CHIX | 15:09:38 | 53 | 3904.5000 | CHIX | 15:09:38 | 265 | 3904.5000 | CHIX | 15:09:44 | 40 | 3903.0000 | CHIX | 15:10:05 | 397 | 3903.0000 | CHIX | 15:10:05 | 100 | 3902.0000 | CHIX | 15:10:36 | 100 | 3902.0000 | CHIX | 15:10:36 | 410 | 3902.5000 | CHIX | 15:11:48 | 401 | 3902.0000 | CHIX | 15:11:51 | 208 | 3900.5000 | CHIX | 15:12:29 | 79 | 3900.5000 | CHIX | 15:12:29 | 159 | 3900.5000 | CHIX | 15:12:29 | 431 | 3899.0000 | CHIX | 15:13:38 | 5 | 3898.0000 | CHIX | 15:14:48 | 100 | 3898.0000 | CHIX | 15:14:48 | 89 | 3898.0000 | CHIX | 15:14:48 | 223 | 3898.0000 | CHIX | 15:14:48 | 394 | 3898.5000 | CHIX | 15:14:48 | 10 | 3899.5000 | CHIX | 15:16:36 | 402 | 3899.5000 | CHIX | 15:16:36 | 452 | 3900.5000 | CHIX | 15:17:15 | 425 | 3901.0000 | CHIX | 15:17:15 | 368 | 3901.5000 | CHIX | 15:18:34 | 69 | 3901.5000 | CHIX | 15:18:34 | 447 | 3901.5000 | CHIX | 15:19:14 | 88 | 3903.0000 | CHIX | 15:20:16 | 200 | 3903.0000 | CHIX | 15:20:16 | 173 | 3903.0000 | CHIX | 15:20:16 | 419 | 3903.0000 | CHIX | 15:20:16 | 390 | 3899.0000 | CHIX | 15:21:27 | 34 | 3900.0000 | CHIX | 15:22:14 | 9 | 3900.0000 | CHIX | 15:22:14 | 292 | 3900.0000 | CHIX | 15:22:14 | 16 | 3900.0000 | CHIX | 15:22:14 | 451 | 3900.0000 | CHIX | 15:22:22 | 68 | 3900.0000 | CHIX | 15:22:22 | 49 | 3900.5000 | CHIX | 15:23:31 | 363 | 3900.5000 | CHIX | 15:23:31 | 376 | 3899.0000 | CHIX | 15:23:50 | 93 | 3898.5000 | CHIX | 15:25:08 | 41 | 3898.5000 | CHIX | 15:25:08 | 100 | 3898.5000 | CHIX | 15:25:08 | 65 | 3898.5000 | CHIX | 15:25:08 | 100 | 3898.5000 | CHIX | 15:25:08 | 181 | 3899.0000 | CHIX | 15:26:25 | 123 | 3899.0000 | CHIX | 15:26:25 | 85 | 3899.0000 | CHIX | 15:26:25 | 238 | 3898.5000 | CHIX | 15:26:41 | 140 | 3898.5000 | CHIX | 15:26:41 | 406 | 3898.5000 | CHIX | 15:26:41 | 444 | 3899.0000 | CHIX | 15:28:03 | 312 | 3899.5000 | CHIX | 15:29:28 | 131 | 3899.5000 | CHIX | 15:29:28 | 399 | 3899.5000 | CHIX | 15:29:28 | 436 | 3900.5000 | CHIX | 15:30:19 | 430 | 3899.5000 | CHIX | 15:31:49 | 461 | 3900.0000 | CHIX | 15:31:49 | 482 | 3902.0000 | CHIX | 15:34:22 | 451 | 3901.5000 | CHIX | 15:34:24 | 404 | 3902.0000 | CHIX | 15:34:47 | 414 | 3900.5000 | CHIX | 15:36:08 | 407 | 3900.5000 | CHIX | 15:36:32 | 409 | 3901.5000 | CHIX | 15:37:08 | 79 | 3905.5000 | CHIX | 15:38:02 | 321 | 3905.5000 | CHIX | 15:38:02 | 418 | 3905.0000 | CHIX | 15:38:14 | 268 | 3905.5000 | CHIX | 15:40:16 | 14 | 3905.5000 | CHIX | 15:40:30 | 217 | 3905.5000 | CHIX | 15:40:30 | 128 | 3905.5000 | CHIX | 15:40:30 | 65 | 3905.5000 | CHIX | 15:40:30 | 94 | 3905.5000 | CHIX | 15:40:31 | 432 | 3905.5000 | CHIX | 15:40:41 | 410 | 3905.5000 | CHIX | 15:42:04 | 16 | 3905.5000 | CHIX | 15:43:34 | 405 | 3906.0000 | CHIX | 15:43:34 | 300 | 3906.0000 | CHIX | 15:44:00 | 94 | 3906.0000 | CHIX | 15:44:00 | 411 | 3905.5000 | CHIX | 15:44:03 | 430 | 3909.0000 | CHIX | 15:45:02 | 180 | 3909.0000 | CHIX | 15:45:06 | 87 | 3909.0000 | CHIX | 15:45:06 | 357 | 3910.0000 | CHIX | 15:46:02 | 25 | 3910.0000 | CHIX | 15:46:02 | 53 | 3909.0000 | CHIX | 15:46:17 | 405 | 3909.0000 | CHIX | 15:46:17 | 23 | 3907.5000 | CHIX | 15:47:28 | 436 | 3907.5000 | CHIX | 15:47:28 | 91 | 3907.5000 | CHIX | 15:48:44 | 316 | 3907.5000 | CHIX | 15:48:44 | 347 | 3907.0000 | CHIX | 15:48:55 | 62 | 3907.0000 | CHIX | 15:48:55 | 167 | 3908.0000 | CHIX | 15:50:09 | 220 | 3908.0000 | CHIX | 15:50:10 | 12 | 3908.0000 | CHIX | 15:50:33 | 370 | 3908.0000 | CHIX | 15:50:33 | 24 | 3908.0000 | CHIX | 15:50:33 | 427 | 3906.0000 | CHIX | 15:51:55 | 20 | 3907.5000 | CHIX | 15:52:38 | 20 | 3907.5000 | CHIX | 15:52:38 | 29 | 3907.5000 | CHIX | 15:52:38 | 362 | 3907.5000 | CHIX | 15:52:38 | 349 | 3907.5000 | CHIX | 15:52:38 | 259 | 3905.0000 | CHIX | 15:53:20 | 73 | 3905.0000 | CHIX | 15:53:21 | 30 | 3905.0000 | CHIX | 15:53:22 | 45 | 3905.0000 | CHIX | 15:53:22 | 21 | 3905.0000 | CHIX | 15:53:27 | 24 | 3905.0000 | CHIX | 15:53:27 | 343 | 3905.5000 | CHIX | 15:54:44 | 404 | 3906.5000 | CHIX | 15:55:18 | 54 | 3906.5000 | CHIX | 15:55:18 | 391 | 3907.0000 | CHIX | 15:56:02 | 396 | 3906.5000 | CHIX | 15:56:20 | 427 | 3906.0000 | CHIX | 15:56:22 | 47 | 3907.0000 | CHIX | 15:58:34 | 17 | 3907.0000 | CHIX | 15:58:34 | 177 | 3907.0000 | CHIX | 15:58:34 | 14 | 3907.0000 | CHIX | 15:58:34 | 21 | 3907.0000 | CHIX | 15:58:34 | 15 | 3906.5000 | CHIX | 15:58:45 | 80 | 3906.5000 | CHIX | 15:58:45 | 145 | 3906.5000 | CHIX | 15:58:45 | 64 | 3906.5000 | CHIX | 15:58:45 | 453 | 3906.5000 | CHIX | 15:58:50 | 121 | 3906.5000 | CHIX | 15:58:50 | 167 | 3908.0000 | CHIX | 16:00:21 | 110 | 3908.0000 | CHIX | 16:00:21 | 33 | 3908.0000 | CHIX | 16:00:21 | 98 | 3908.0000 | CHIX | 16:00:21 | 405 | 3907.5000 | CHIX | 16:00:28 | 448 | 3907.0000 | CHIX | 16:00:29 | 218 | 3907.5000 | CHIX | 16:02:16 | 68 | 3907.5000 | CHIX | 16:02:16 | 41 | 3907.5000 | CHIX | 16:02:16 | 29 | 3907.5000 | CHIX | 16:02:16 | 427 | 3907.5000 | CHIX | 16:02:45 | 424 | 3907.0000 | CHIX | 16:02:48 | 71 | 3908.5000 | CHIX | 16:03:50 | 354 | 3908.5000 | CHIX | 16:03:50 | 34 | 3908.0000 | CHIX | 16:04:02 | 53 | 3908.0000 | CHIX | 16:04:10 | 47 | 3908.0000 | CHIX | 16:04:10 | 57 | 3908.0000 | CHIX | 16:04:10 | 260 | 3908.0000 | CHIX | 16:04:10 | 406 | 3907.0000 | CHIX | 16:06:07 | 20 | 3907.0000 | CHIX | 16:06:07 | 179 | 3906.5000 | CHIX | 16:06:08 | 280 | 3906.5000 | CHIX | 16:06:40 | 200 | 3906.5000 | CHIX | 16:06:40 | 252 | 3906.5000 | CHIX | 16:06:40 | 59 | 3905.5000 | CHIX | 16:07:02 | 99 | 3905.5000 | CHIX | 16:07:02 | 205 | 3905.5000 | CHIX | 16:07:03 | 66 | 3905.5000 | CHIX | 16:07:03 | 62 | 3906.0000 | CHIX | 16:07:24 | 64 | 3906.0000 | CHIX | 16:07:29 | 240 | 3906.0000 | CHIX | 16:07:30 | 38 | 3906.0000 | CHIX | 16:07:30 | 35 | 3906.0000 | CHIX | 16:07:30 | 8 | 3905.5000 | CHIX | 16:08:33 | 363 | 3905.5000 | CHIX | 16:08:33 | 190 | 3904.5000 | CHIX | 16:09:13 | 386 | 3905.0000 | CHIX | 16:09:13 | 135 | 3904.5000 | CHIX | 16:09:34 | 89 | 3904.5000 | CHIX | 16:09:34 | 386 | 3904.5000 | CHIX | 16:10:29 | 61 | 3904.5000 | CHIX | 16:10:59 | 65 | 3904.5000 | CHIX | 16:11:01 | 271 | 3904.5000 | CHIX | 16:11:02 | 22 | 3904.0000 | CHIX | 16:12:37 | 32 | 3904.0000 | CHIX | 16:12:37 | 19 | 3904.0000 | CHIX | 16:12:37 | 110 | 3904.0000 | CHIX | 16:12:37 | 16 | 3903.5000 | CHIX | 16:12:49 | 395 | 3903.5000 | CHIX | 16:12:49 | 65 | 3904.0000 | CHIX | 16:13:31 | 30 | 3904.0000 | CHIX | 16:13:31 | 7 | 3904.0000 | CHIX | 16:13:46 | 184 | 3904.0000 | CHIX | 16:13:53 | 88 | 3904.0000 | CHIX | 16:13:53 | 334 | 3904.0000 | CHIX | 16:13:53 | 65 | 3904.0000 | CHIX | 16:14:00 | 65 | 3904.0000 | CHIX | 16:14:12 | 65 | 3904.0000 | CHIX | 16:14:16 | 58 | 3904.0000 | CHIX | 16:14:31 | 7 | 3904.0000 | CHIX | 16:14:31 | 64 | 3906.0000 | CHIX | 16:14:57 | 35 | 3907.5000 | CHIX | 16:15:46 | 21 | 3907.5000 | CHIX | 16:15:46 | 202 | 3907.5000 | CHIX | 16:15:46 | 37 | 3907.5000 | CHIX | 16:15:46 | 58 | 3907.5000 | CHIX | 16:15:46 | 44 | 3908.0000 | CHIX | 16:15:46 | 200 | 3908.0000 | CHIX | 16:15:46 | 25 | 3908.0000 | CHIX | 16:15:46 | 200 | 3907.5000 | CHIX | 16:15:46 | 110 | 3908.5000 | CHIX | 16:16:43 | 66 | 3908.5000 | CHIX | 16:16:43 | 228 | 3908.0000 | CHIX | 16:16:45 | 22 | 3908.0000 | CHIX | 16:16:51 | 64 | 3908.0000 | CHIX | 16:16:51 | 77 | 3909.5000 | CHIX | 16:17:24 | 74 | 3909.5000 | CHIX | 16:17:24 | 32 | 3909.5000 | CHIX | 16:17:24 | 63 | 3910.0000 | CHIX | 16:17:34 | 389 | 3910.0000 | CHIX | 16:17:34 | 100 | 3910.0000 | CHIX | 16:18:07 | 522 | 3910.0000 | CHIX | 16:18:07 | 3 | 3909.5000 | CHIX | 16:18:12 | 414 | 3909.5000 | CHIX | 16:18:13 | 42 | 3909.5000 | CHIX | 16:18:52 | 345 | 3909.5000 | CHIX | 16:18:53 | 17 | 3909.5000 | CHIX | 16:18:53 | 732 | 3891.5000 | LSE | 08:04:58 | 437 | 3890.0000 | LSE | 08:05:03 | 49 | 3890.0000 | LSE | 08:05:03 | 541 | 3890.5000 | LSE | 08:05:03 | 67 | 3890.5000 | LSE | 08:05:03 | 461 | 3889.0000 | LSE | 08:07:07 | 487 | 3887.5000 | LSE | 08:07:11 | 413 | 3888.0000 | LSE | 08:07:11 | 507 | 3887.0000 | LSE | 08:07:56 | 494 | 3889.0000 | LSE | 08:08:20 | 416 | 3888.5000 | LSE | 08:08:22 | 618 | 3887.5000 | LSE | 08:08:24 | 482 | 3888.0000 | LSE | 08:08:24 | 428 | 3886.0000 | LSE | 08:08:55 | 437 | 3894.5000 | LSE | 08:09:57 | 53 | 3894.5000 | LSE | 08:09:57 | 420 | 3892.0000 | LSE | 08:10:05 | 65 | 3892.0000 | LSE | 08:10:05 | 445 | 3891.5000 | LSE | 08:10:17 | 288 | 3891.5000 | LSE | 08:11:34 | 182 | 3891.5000 | LSE | 08:11:34 | 469 | 3892.0000 | LSE | 08:11:55 | 475 | 3891.0000 | LSE | 08:11:56 | 149 | 3891.0000 | LSE | 08:11:56 | 430 | 3890.5000 | LSE | 08:12:00 | 14 | 3890.0000 | LSE | 08:12:54 | 18 | 3890.0000 | LSE | 08:12:55 | 306 | 3890.0000 | LSE | 08:12:57 | 123 | 3890.0000 | LSE | 08:12:57 | 150 | 3892.0000 | LSE | 08:13:47 | 95 | 3892.0000 | LSE | 08:13:47 | 217 | 3892.0000 | LSE | 08:13:47 | 447 | 3892.5000 | LSE | 08:13:47 | 423 | 3892.0000 | LSE | 08:14:09 | 123 | 3891.0000 | LSE | 08:15:08 | 316 | 3891.0000 | LSE | 08:15:08 | 541 | 3891.0000 | LSE | 08:15:08 | 48 | 3891.5000 | LSE | 08:15:23 | 410 | 3891.0000 | LSE | 08:15:48 | 230 | 3892.0000 | LSE | 08:15:48 | 85 | 3892.0000 | LSE | 08:15:48 | 150 | 3891.5000 | LSE | 08:15:48 | 190 | 3892.0000 | LSE | 08:15:48 | 225 | 3892.0000 | LSE | 08:15:48 | 100 | 3892.0000 | LSE | 08:15:48 | 667 | 3895.5000 | LSE | 08:17:01 | 481 | 3895.0000 | LSE | 08:17:03 | 222 | 3894.5000 | LSE | 08:17:04 | 317 | 3894.5000 | LSE | 08:17:04 | 477 | 3893.5000 | LSE | 08:18:00 | 114 | 3891.5000 | LSE | 08:18:48 | 163 | 3891.5000 | LSE | 08:18:48 | 161 | 3891.5000 | LSE | 08:18:48 | 173 | 3891.5000 | LSE | 08:19:27 | 257 | 3891.5000 | LSE | 08:19:27 | 139 | 3891.5000 | LSE | 08:20:00 | 276 | 3891.5000 | LSE | 08:20:00 | 450 | 3890.0000 | LSE | 08:20:26 | 285 | 3892.5000 | LSE | 08:21:35 | 192 | 3892.5000 | LSE | 08:21:35 | 168 | 3894.5000 | LSE | 08:22:34 | 62 | 3894.5000 | LSE | 08:22:34 | 168 | 3894.5000 | LSE | 08:22:34 | 3 | 3895.5000 | LSE | 08:22:34 | 434 | 3895.5000 | LSE | 08:22:34 | 244 | 3892.0000 | LSE | 08:24:36 | 168 | 3892.0000 | LSE | 08:24:36 | 585 | 3890.5000 | LSE | 08:27:35 | 39 | 3890.0000 | LSE | 08:27:53 | 426 | 3890.0000 | LSE | 08:27:53 | 435 | 3889.5000 | LSE | 08:28:49 | 582 | 3888.5000 | LSE | 08:29:37 | 570 | 3889.0000 | LSE | 08:29:37 | 476 | 3886.5000 | LSE | 08:30:00 | 448 | 3886.5000 | LSE | 08:30:00 | 401 | 3884.5000 | LSE | 08:30:41 | 417 | 3885.0000 | LSE | 08:31:17 | 325 | 3884.0000 | LSE | 08:31:23 | 203 | 3884.5000 | LSE | 08:31:40 | 432 | 3883.5000 | LSE | 08:32:39 | 428 | 3882.5000 | LSE | 08:32:52 | 482 | 3883.5000 | LSE | 08:33:21 | 484 | 3882.0000 | LSE | 08:33:52 | 424 | 3881.5000 | LSE | 08:33:55 | 170 | 3882.5000 | LSE | 08:34:51 | 474 | 3882.0000 | LSE | 08:35:05 | 408 | 3882.0000 | LSE | 08:35:05 | 407 | 3882.0000 | LSE | 08:35:41 | 450 | 3880.5000 | LSE | 08:36:02 | 416 | 3879.5000 | LSE | 08:36:38 | 26 | 3879.0000 | LSE | 08:36:59 | 472 | 3879.0000 | LSE | 08:36:59 | 517 | 3879.0000 | LSE | 08:37:11 | 402 | 3879.0000 | LSE | 08:37:11 | 410 | 3879.0000 | LSE | 08:37:29 | 150 | 3879.0000 | LSE | 08:37:39 | 190 | 3879.0000 | LSE | 08:37:39 | 415 | 3878.5000 | LSE | 08:37:42 | 163 | 3878.5000 | LSE | 08:38:35 | 230 | 3878.5000 | LSE | 08:38:35 | 82 | 3878.5000 | LSE | 08:38:35 | 409 | 3878.5000 | LSE | 08:38:35 | 424 | 3879.0000 | LSE | 08:40:12 | 78 | 3880.0000 | LSE | 08:40:41 | 150 | 3880.0000 | LSE | 08:40:41 | 492 | 3881.5000 | LSE | 08:41:04 | 410 | 3881.5000 | LSE | 08:41:04 | 150 | 3882.0000 | LSE | 08:41:04 | 311 | 3881.5000 | LSE | 08:41:32 | 160 | 3881.5000 | LSE | 08:41:32 | 488 | 3881.5000 | LSE | 08:41:32 | 470 | 3885.0000 | LSE | 08:44:01 | 554 | 3885.5000 | LSE | 08:44:01 | 403 | 3884.5000 | LSE | 08:44:04 | 235 | 3884.0000 | LSE | 08:45:44 | 159 | 3884.0000 | LSE | 08:45:44 | 31 | 3884.0000 | LSE | 08:45:44 | 427 | 3885.5000 | LSE | 08:47:36 | 242 | 3885.5000 | LSE | 08:47:36 | 196 | 3885.5000 | LSE | 08:47:36 | 274 | 3888.5000 | LSE | 08:48:31 | 13 | 3888.5000 | LSE | 08:48:31 | 541 | 3888.5000 | LSE | 08:48:31 | 440 | 3888.5000 | LSE | 08:49:04 | 486 | 3888.5000 | LSE | 08:49:04 | 150 | 3889.0000 | LSE | 08:49:04 | 591 | 3889.0000 | LSE | 08:49:27 | 195 | 3888.0000 | LSE | 08:49:38 | 339 | 3888.0000 | LSE | 08:49:38 | 5 | 3887.5000 | LSE | 08:51:30 | 150 | 3887.5000 | LSE | 08:51:30 | 20 | 3887.0000 | LSE | 08:52:25 | 176 | 3887.0000 | LSE | 08:52:25 | 165 | 3887.0000 | LSE | 08:52:25 | 67 | 3887.0000 | LSE | 08:52:25 | 462 | 3887.0000 | LSE | 08:52:46 | 509 | 3886.5000 | LSE | 08:52:47 | 441 | 3888.5000 | LSE | 08:54:06 | 95 | 3889.5000 | LSE | 08:54:30 | 423 | 3890.5000 | LSE | 08:56:24 | 441 | 3890.5000 | LSE | 08:56:24 | 150 | 3890.5000 | LSE | 08:56:39 | 16 | 3891.0000 | LSE | 08:57:05 | 416 | 3892.0000 | LSE | 08:57:09 | 150 | 3892.0000 | LSE | 08:57:11 | 220 | 3892.0000 | LSE | 08:57:11 | 274 | 3892.0000 | LSE | 08:57:11 | 150 | 3892.0000 | LSE | 08:57:11 | 259 | 3892.0000 | LSE | 08:57:26 | 213 | 3892.0000 | LSE | 08:57:26 | 545 | 3891.0000 | LSE | 08:57:28 | 572 | 3891.5000 | LSE | 08:57:28 | 429 | 3891.5000 | LSE | 08:58:58 | 254 | 3890.0000 | LSE | 09:01:00 | 213 | 3890.0000 | LSE | 09:01:00 | 453 | 3890.0000 | LSE | 09:01:15 | 124 | 3890.0000 | LSE | 09:01:44 | 326 | 3890.0000 | LSE | 09:01:44 | 150 | 3889.5000 | LSE | 09:02:17 | 127 | 3889.5000 | LSE | 09:02:17 | 150 | 3889.5000 | LSE | 09:02:52 | 56 | 3888.5000 | LSE | 09:03:01 | 430 | 3888.5000 | LSE | 09:03:01 | 410 | 3890.0000 | LSE | 09:03:51 | 93 | 3890.0000 | LSE | 09:04:03 | 343 | 3890.0000 | LSE | 09:04:03 | 28 | 3890.0000 | LSE | 09:04:03 | 415 | 3889.5000 | LSE | 09:04:21 | 210 | 3890.0000 | LSE | 09:05:19 | 520 | 3890.0000 | LSE | 09:05:19 | 433 | 3890.0000 | LSE | 09:05:19 | 122 | 3889.5000 | LSE | 09:05:58 | 274 | 3889.5000 | LSE | 09:05:58 | 12 | 3889.5000 | LSE | 09:05:58 | 65 | 3892.5000 | LSE | 09:06:51 | 282 | 3892.5000 | LSE | 09:06:51 | 56 | 3892.5000 | LSE | 09:06:51 | 180 | 3892.5000 | LSE | 09:06:51 | 115 | 3892.5000 | LSE | 09:06:51 | 30 | 3892.5000 | LSE | 09:06:51 | 110 | 3893.5000 | LSE | 09:07:51 | 31 | 3893.5000 | LSE | 09:07:51 | 95 | 3893.5000 | LSE | 09:07:51 | 434 | 3895.0000 | LSE | 09:08:29 | 453 | 3895.0000 | LSE | 09:08:30 | 36 | 3893.0000 | LSE | 09:08:32 | 150 | 3893.0000 | LSE | 09:08:32 | 262 | 3893.0000 | LSE | 09:08:32 | 842 | 3894.5000 | LSE | 09:08:32 | 377 | 3892.5000 | LSE | 09:08:38 | 101 | 3892.5000 | LSE | 09:08:41 | 92 | 3892.5000 | LSE | 09:08:41 | 205 | 3892.5000 | LSE | 09:08:41 | 16 | 3892.5000 | LSE | 09:08:41 | 197 | 3892.5000 | LSE | 09:08:41 | 240 | 3894.0000 | LSE | 09:09:17 | 199 | 3894.0000 | LSE | 09:09:17 | 30 | 3894.0000 | LSE | 09:09:17 | 322 | 3894.0000 | LSE | 09:09:17 | 106 | 3894.0000 | LSE | 09:09:17 | 27 | 3894.0000 | LSE | 09:09:17 | 430 | 3893.5000 | LSE | 09:10:02 | 493 | 3893.0000 | LSE | 09:10:05 | 405 | 3893.0000 | LSE | 09:11:01 | 160 | 3891.0000 | LSE | 09:11:50 | 425 | 3891.0000 | LSE | 09:11:50 | 13 | 3891.0000 | LSE | 09:12:20 | 417 | 3891.0000 | LSE | 09:12:20 | 49 | 3891.0000 | LSE | 09:12:20 | 245 | 3892.5000 | LSE | 09:12:51 | 454 | 3894.0000 | LSE | 09:13:41 | 417 | 3894.0000 | LSE | 09:13:41 | 72 | 3894.5000 | LSE | 09:13:41 | 150 | 3894.5000 | LSE | 09:13:41 | 91 | 3894.5000 | LSE | 09:13:41 | 28 | 3894.5000 | LSE | 09:13:41 | 324 | 3898.5000 | LSE | 09:14:11 | 580 | 3897.5000 | LSE | 09:14:11 | 300 | 3899.0000 | LSE | 09:14:12 | 215 | 3899.5000 | LSE | 09:14:21 | 8 | 3899.5000 | LSE | 09:14:21 | 426 | 3899.5000 | LSE | 09:14:21 | 60 | 3899.5000 | LSE | 09:14:21 | 22 | 3899.5000 | LSE | 09:14:21 | 150 | 3899.5000 | LSE | 09:14:21 | 796 | 3899.5000 | LSE | 09:14:21 | 83 | 3899.5000 | LSE | 09:14:21 | 80 | 3899.5000 | LSE | 09:14:21 | 433 | 3899.0000 | LSE | 09:14:53 | 227 | 3899.0000 | LSE | 09:14:53 | 218 | 3899.0000 | LSE | 09:14:53 | 618 | 3899.5000 | LSE | 09:14:53 | 40 | 3900.5000 | LSE | 09:15:11 | 21 | 3900.5000 | LSE | 09:15:11 | 52 | 3900.5000 | LSE | 09:15:11 | 150 | 3900.5000 | LSE | 09:15:11 | 190 | 3900.5000 | LSE | 09:15:11 | 623 | 3900.5000 | LSE | 09:15:11 | 329 | 3900.0000 | LSE | 09:15:11 | 330 | 3900.5000 | LSE | 09:15:11 | 661 | 3900.5000 | LSE | 09:15:11 | 216 | 3900.0000 | LSE | 09:15:11 | 332 | 3899.0000 | LSE | 09:15:23 | 254 | 3899.0000 | LSE | 09:15:51 | 262 | 3900.5000 | LSE | 09:16:21 | 548 | 3901.0000 | LSE | 09:16:21 | 863 | 3901.0000 | LSE | 09:16:34 | 98 | 3900.5000 | LSE | 09:16:49 | 129 | 3900.5000 | LSE | 09:16:49 | 183 | 3900.5000 | LSE | 09:16:49 | 24 | 3900.5000 | LSE | 09:16:49 | 229 | 3900.5000 | LSE | 09:16:49 | 145 | 3900.5000 | LSE | 09:16:49 | 425 | 3901.0000 | LSE | 09:18:13 | 46 | 3900.5000 | LSE | 09:18:57 | 392 | 3900.5000 | LSE | 09:18:57 | 422 | 3897.5000 | LSE | 09:20:29 | 202 | 3896.5000 | LSE | 09:21:25 | 193 | 3896.5000 | LSE | 09:21:25 | 459 | 3901.0000 | LSE | 09:22:27 | 454 | 3905.0000 | LSE | 09:23:59 | 462 | 3905.5000 | LSE | 09:24:49 | 227 | 3905.5000 | LSE | 09:25:18 | 188 | 3905.5000 | LSE | 09:25:18 | 76 | 3905.5000 | LSE | 09:25:18 | 480 | 3907.0000 | LSE | 09:27:00 | 408 | 3907.0000 | LSE | 09:27:31 | 38 | 3907.0000 | LSE | 09:27:31 | 197 | 3903.5000 | LSE | 09:30:50 | 236 | 3903.5000 | LSE | 09:30:50 | 150 | 3903.0000 | LSE | 09:33:14 | 190 | 3903.0000 | LSE | 09:33:14 | 101 | 3903.5000 | LSE | 09:33:14 | 435 | 3903.5000 | LSE | 09:33:14 | 397 | 3903.5000 | LSE | 09:35:23 | 225 | 3907.5000 | LSE | 09:38:30 | 207 | 3907.5000 | LSE | 09:38:30 | 337 | 3906.5000 | LSE | 09:40:01 | 59 | 3906.5000 | LSE | 09:40:01 | 1 | 3907.5000 | LSE | 09:40:01 | 462 | 3907.5000 | LSE | 09:40:01 | 472 | 3906.5000 | LSE | 09:41:48 | 150 | 3909.0000 | LSE | 09:43:06 | 465 | 3908.0000 | LSE | 09:43:26 | 484 | 3906.5000 | LSE | 09:43:29 | 216 | 3906.0000 | LSE | 09:44:19 | 205 | 3906.0000 | LSE | 09:44:19 | 26 | 3905.0000 | LSE | 09:45:38 | 420 | 3905.0000 | LSE | 09:45:38 | 36 | 3903.5000 | LSE | 09:47:55 | 383 | 3903.5000 | LSE | 09:47:55 | 57 | 3903.5000 | LSE | 09:47:55 | 362 | 3902.5000 | LSE | 09:50:03 | 73 | 3902.5000 | LSE | 09:50:03 | 411 | 3901.0000 | LSE | 09:51:37 | 1 | 3900.5000 | LSE | 09:52:12 | 485 | 3900.5000 | LSE | 09:52:12 | 408 | 3903.0000 | LSE | 09:56:57 | 288 | 3903.0000 | LSE | 09:56:57 | 181 | 3903.0000 | LSE | 09:56:57 | 437 | 3901.0000 | LSE | 10:04:19 | 35 | 3901.0000 | LSE | 10:04:19 | 100 | 3900.5000 | LSE | 10:04:45 | 313 | 3900.5000 | LSE | 10:04:45 | 399 | 3901.0000 | LSE | 10:09:56 | 346 | 3904.5000 | LSE | 10:15:50 | 93 | 3904.5000 | LSE | 10:15:50 | 34 | 3901.5000 | LSE | 10:19:19 | 418 | 3901.5000 | LSE | 10:19:19 | 34 | 3901.5000 | LSE | 10:19:19 | 285 | 3904.0000 | LSE | 10:31:59 | 190 | 3904.0000 | LSE | 10:31:59 | 468 | 3907.0000 | LSE | 10:33:10 | 451 | 3904.0000 | LSE | 10:36:02 | 486 | 3901.0000 | LSE | 10:41:03 | 29 | 3901.5000 | LSE | 10:52:01 | 290 | 3901.5000 | LSE | 10:52:01 | 71 | 3901.5000 | LSE | 10:52:01 | 80 | 3901.5000 | LSE | 10:52:01 | 193 | 3900.5000 | LSE | 10:59:16 | 220 | 3900.5000 | LSE | 10:59:16 | 167 | 3903.5000 | LSE | 11:04:26 | 101 | 3903.5000 | LSE | 11:04:26 | 151 | 3903.5000 | LSE | 11:04:26 | 70 | 3904.0000 | LSE | 11:06:43 | 220 | 3904.0000 | LSE | 11:06:43 | 112 | 3904.0000 | LSE | 11:06:43 | 70 | 3904.0000 | LSE | 11:06:43 | 185 | 3900.0000 | LSE | 11:12:45 | 261 | 3900.0000 | LSE | 11:12:45 | 372 | 3897.0000 | LSE | 11:17:59 | 50 | 3897.0000 | LSE | 11:17:59 | 449 | 3896.5000 | LSE | 11:26:04 | 411 | 3897.5000 | LSE | 11:29:07 | 9 | 3896.0000 | LSE | 11:38:30 | 169 | 3896.0000 | LSE | 11:38:30 | 231 | 3896.0000 | LSE | 11:38:30 | 416 | 3892.5000 | LSE | 11:40:50 | 230 | 3890.5000 | LSE | 11:45:04 | 183 | 3890.5000 | LSE | 11:45:04 | 323 | 3891.0000 | LSE | 11:52:56 | 53 | 3891.0000 | LSE | 11:52:56 | 53 | 3891.0000 | LSE | 11:52:56 | 5 | 3887.5000 | LSE | 11:58:14 | 28 | 3887.5000 | LSE | 11:58:14 | 339 | 3887.5000 | LSE | 11:58:14 | 33 | 3887.5000 | LSE | 11:58:14 | 402 | 3887.0000 | LSE | 12:04:07 | 78 | 3891.0000 | LSE | 12:08:50 | 213 | 3892.5000 | LSE | 12:09:53 | 268 | 3892.5000 | LSE | 12:09:53 | 480 | 3890.0000 | LSE | 12:17:13 | 472 | 3890.0000 | LSE | 12:17:13 | 132 | 3891.0000 | LSE | 12:17:40 | 200 | 3891.0000 | LSE | 12:17:40 | 118 | 3891.0000 | LSE | 12:17:40 | 119 | 3890.5000 | LSE | 12:18:03 | 487 | 3890.5000 | LSE | 12:18:03 | 364 | 3890.5000 | LSE | 12:18:03 | 458 | 3890.5000 | LSE | 12:18:37 | 447 | 3890.5000 | LSE | 12:18:37 | 417 | 3890.5000 | LSE | 12:19:21 | 547 | 3890.5000 | LSE | 12:19:21 | 371 | 3890.0000 | LSE | 12:19:46 | 132 | 3890.0000 | LSE | 12:19:46 | 462 | 3891.0000 | LSE | 12:19:47 | 500 | 3891.5000 | LSE | 12:19:58 | 468 | 3892.0000 | LSE | 12:20:06 | 682 | 3892.0000 | LSE | 12:20:06 | 150 | 3892.0000 | LSE | 12:20:06 | 160 | 3892.0000 | LSE | 12:20:06 | 377 | 3892.0000 | LSE | 12:20:06 | 34 | 3892.0000 | LSE | 12:20:06 | 80 | 3892.5000 | LSE | 12:20:58 | 348 | 3892.5000 | LSE | 12:20:58 | 557 | 3892.5000 | LSE | 12:23:10 | 487 | 3892.5000 | LSE | 12:23:10 | 617 | 3892.5000 | LSE | 12:23:10 | 662 | 3891.5000 | LSE | 12:23:22 | 477 | 3891.0000 | LSE | 12:24:14 | 150 | 3893.0000 | LSE | 12:26:49 | 521 | 3892.5000 | LSE | 12:27:00 | 201 | 3892.5000 | LSE | 12:27:00 | 429 | 3892.0000 | LSE | 12:27:45 | 45 | 3892.0000 | LSE | 12:27:45 | 482 | 3891.0000 | LSE | 12:27:51 | 12 | 3888.5000 | LSE | 12:29:46 | 180 | 3888.5000 | LSE | 12:29:46 | 243 | 3888.5000 | LSE | 12:29:46 | 89 | 3887.0000 | LSE | 12:32:09 | 119 | 3887.0000 | LSE | 12:32:09 | 80 | 3887.0000 | LSE | 12:32:09 | 118 | 3887.0000 | LSE | 12:32:09 | 675 | 3891.5000 | LSE | 12:38:05 | 11 | 3896.5000 | LSE | 12:39:05 | 233 | 3896.5000 | LSE | 12:39:05 | 133 | 3896.5000 | LSE | 12:39:05 | 66 | 3896.0000 | LSE | 12:39:06 | 68 | 3896.5000 | LSE | 12:39:06 | 253 | 3896.5000 | LSE | 12:39:06 | 101 | 3896.5000 | LSE | 12:39:06 | 68 | 3896.5000 | LSE | 12:39:06 | 80 | 3896.5000 | LSE | 12:39:18 | 3 | 3896.5000 | LSE | 12:39:23 | 3 | 3896.5000 | LSE | 12:39:23 | 432 | 3896.0000 | LSE | 12:39:29 | 405 | 3896.0000 | LSE | 12:39:29 | 32 | 3896.0000 | LSE | 12:39:29 | 694 | 3899.5000 | LSE | 12:40:17 | 415 | 3899.0000 | LSE | 12:40:17 | 150 | 3899.5000 | LSE | 12:40:30 | 302 | 3899.5000 | LSE | 12:40:30 | 132 | 3899.5000 | LSE | 12:40:30 | 399 | 3899.5000 | LSE | 12:40:30 | 387 | 3899.5000 | LSE | 12:40:30 | 150 | 3899.5000 | LSE | 12:41:18 | 27 | 3899.5000 | LSE | 12:41:18 | 126 | 3899.5000 | LSE | 12:41:18 | 593 | 3898.5000 | LSE | 12:42:34 | 23 | 3898.5000 | LSE | 12:42:34 | 397 | 3899.0000 | LSE | 12:42:34 | 398 | 3899.0000 | LSE | 12:42:34 | 339 | 3901.5000 | LSE | 12:45:36 | 141 | 3901.5000 | LSE | 12:45:36 | 150 | 3901.5000 | LSE | 12:45:36 | 360 | 3901.5000 | LSE | 12:45:36 | 159 | 3901.5000 | LSE | 12:45:36 | 475 | 3901.0000 | LSE | 12:45:42 | 680 | 3901.0000 | LSE | 12:45:42 | 436 | 3900.5000 | LSE | 12:45:50 | 459 | 3900.5000 | LSE | 12:47:15 | 150 | 3900.5000 | LSE | 12:47:15 | 458 | 3900.5000 | LSE | 12:47:15 | 393 | 3899.5000 | LSE | 12:48:05 | 86 | 3899.5000 | LSE | 12:48:05 | 434 | 3894.0000 | LSE | 13:45:33 | 443 | 3894.0000 | LSE | 13:45:47 | 303 | 3893.5000 | LSE | 13:46:05 | 150 | 3893.5000 | LSE | 13:46:05 | 29 | 3893.5000 | LSE | 13:46:05 | 226 | 3893.5000 | LSE | 13:46:05 | 76 | 3893.5000 | LSE | 13:46:05 | 38 | 3893.5000 | LSE | 13:46:05 | 28 | 3893.5000 | LSE | 13:46:05 | 320 | 3891.5000 | LSE | 13:47:39 | 106 | 3891.5000 | LSE | 13:47:39 | 398 | 3892.0000 | LSE | 13:48:20 | 373 | 3894.5000 | LSE | 13:48:52 | 30 | 3894.5000 | LSE | 13:48:52 | 474 | 3893.5000 | LSE | 13:49:03 | 412 | 3894.0000 | LSE | 13:50:09 | 137 | 3894.5000 | LSE | 13:50:57 | 269 | 3894.5000 | LSE | 13:50:57 | 438 | 3894.0000 | LSE | 13:51:59 | 148 | 3892.0000 | LSE | 13:52:17 | 260 | 3892.0000 | LSE | 13:52:17 | 20 | 3893.5000 | LSE | 13:54:51 | 418 | 3893.5000 | LSE | 13:54:51 | 44 | 3893.5000 | LSE | 13:54:51 | 452 | 3894.0000 | LSE | 13:55:55 | 422 | 3894.5000 | LSE | 14:00:32 | 448 | 3894.5000 | LSE | 14:02:01 | 21 | 3894.5000 | LSE | 14:02:01 | 363 | 3894.0000 | LSE | 14:02:21 | 80 | 3894.0000 | LSE | 14:02:21 | 740 | 3892.5000 | LSE | 14:03:55 | 529 | 3892.0000 | LSE | 14:04:21 | 11 | 3892.0000 | LSE | 14:04:21 | 339 | 3891.0000 | LSE | 14:04:39 | 114 | 3891.0000 | LSE | 14:04:39 | 118 | 3891.5000 | LSE | 14:05:15 | 150 | 3891.5000 | LSE | 14:05:15 | 186 | 3891.5000 | LSE | 14:05:15 | 89 | 3891.5000 | LSE | 14:05:15 | 358 | 3891.5000 | LSE | 14:05:15 | 488 | 3891.0000 | LSE | 14:06:53 | 427 | 3894.5000 | LSE | 14:07:37 | 46 | 3894.5000 | LSE | 14:07:37 | 403 | 3894.5000 | LSE | 14:08:27 | 429 | 3894.0000 | LSE | 14:09:44 | 52 | 3894.0000 | LSE | 14:09:44 | 150 | 3893.5000 | LSE | 14:11:58 | 470 | 3895.5000 | LSE | 14:13:09 | 149 | 3898.0000 | LSE | 14:15:45 | 78 | 3898.0000 | LSE | 14:15:45 | 150 | 3898.0000 | LSE | 14:15:45 | 38 | 3898.0000 | LSE | 14:15:45 | 230 | 3898.0000 | LSE | 14:15:45 | 192 | 3898.0000 | LSE | 14:15:45 | 479 | 3898.0000 | LSE | 14:15:45 | 286 | 3896.5000 | LSE | 14:17:10 | 121 | 3896.5000 | LSE | 14:17:10 | 408 | 3897.5000 | LSE | 14:18:03 | 407 | 3896.0000 | LSE | 14:19:39 | 65 | 3899.0000 | LSE | 14:21:56 | 198 | 3899.0000 | LSE | 14:21:56 | 489 | 3901.0000 | LSE | 14:23:11 | 150 | 3901.0000 | LSE | 14:23:37 | 65 | 3901.0000 | LSE | 14:23:37 | 231 | 3901.0000 | LSE | 14:23:37 | 65 | 3901.0000 | LSE | 14:23:44 | 277 | 3901.0000 | LSE | 14:23:44 | 38 | 3900.5000 | LSE | 14:24:03 | 397 | 3900.5000 | LSE | 14:24:03 | 463 | 3900.5000 | LSE | 14:24:03 | 415 | 3900.5000 | LSE | 14:24:51 | 439 | 3901.5000 | LSE | 14:25:49 | 142 | 3902.0000 | LSE | 14:25:49 | 27 | 3902.0000 | LSE | 14:25:49 | 308 | 3902.0000 | LSE | 14:25:49 | 634 | 3902.0000 | LSE | 14:25:49 | 97 | 3902.0000 | LSE | 14:25:49 | 151 | 3903.0000 | LSE | 14:26:51 | 33 | 3903.0000 | LSE | 14:26:51 | 257 | 3903.0000 | LSE | 14:26:51 | 35 | 3902.5000 | LSE | 14:27:05 | 301 | 3903.0000 | LSE | 14:27:13 | 103 | 3903.0000 | LSE | 14:27:13 | 421 | 3901.0000 | LSE | 14:27:36 | 492 | 3902.0000 | LSE | 14:27:36 | 470 | 3902.5000 | LSE | 14:27:36 | 640 | 3902.5000 | LSE | 14:27:36 | 83 | 3900.0000 | LSE | 14:29:01 | 305 | 3900.0000 | LSE | 14:29:01 | 67 | 3899.5000 | LSE | 14:29:01 | 483 | 3898.5000 | LSE | 14:29:51 | 428 | 3899.0000 | LSE | 14:29:51 | 421 | 3900.5000 | LSE | 14:30:06 | 322 | 3901.5000 | LSE | 14:30:10 | 75 | 3901.0000 | LSE | 14:30:10 | 514 | 3901.0000 | LSE | 14:30:10 | 75 | 3901.0000 | LSE | 14:30:10 | 630 | 3900.5000 | LSE | 14:30:11 | 597 | 3900.5000 | LSE | 14:30:32 | 86 | 3900.5000 | LSE | 14:30:32 | 76 | 3900.0000 | LSE | 14:30:34 | 100 | 3900.0000 | LSE | 14:30:34 | 50 | 3900.0000 | LSE | 14:30:34 | 544 | 3900.0000 | LSE | 14:30:34 | 472 | 3899.5000 | LSE | 14:30:58 | 397 | 3898.5000 | LSE | 14:31:04 | 123 | 3898.5000 | LSE | 14:31:04 | 171 | 3900.0000 | LSE | 14:31:20 | 260 | 3900.5000 | LSE | 14:31:42 | 312 | 3900.5000 | LSE | 14:31:42 | 26 | 3900.0000 | LSE | 14:31:45 | 487 | 3899.5000 | LSE | 14:31:46 | 467 | 3900.0000 | LSE | 14:31:46 | 116 | 3903.5000 | LSE | 14:32:29 | 89 | 3903.5000 | LSE | 14:32:29 | 138 | 3903.5000 | LSE | 14:32:29 | 116 | 3903.5000 | LSE | 14:32:29 | 4 | 3904.0000 | LSE | 14:32:37 | 130 | 3904.0000 | LSE | 14:32:37 | 414 | 3903.5000 | LSE | 14:32:41 | 414 | 3904.0000 | LSE | 14:32:41 | 468 | 3904.0000 | LSE | 14:32:41 | 435 | 3904.5000 | LSE | 14:32:47 | 248 | 3904.0000 | LSE | 14:32:49 | 124 | 3904.0000 | LSE | 14:32:49 | 16 | 3904.0000 | LSE | 14:32:49 | 294 | 3904.0000 | LSE | 14:32:49 | 127 | 3904.0000 | LSE | 14:32:49 | 28 | 3904.0000 | LSE | 14:32:55 | 143 | 3904.0000 | LSE | 14:32:55 | 481 | 3904.0000 | LSE | 14:32:58 | 100 | 3904.0000 | LSE | 14:33:11 | 62 | 3904.0000 | LSE | 14:33:11 | 87 | 3905.0000 | LSE | 14:33:20 | 498 | 3905.0000 | LSE | 14:33:20 | 277 | 3904.5000 | LSE | 14:33:26 | 196 | 3904.0000 | LSE | 14:33:26 | 205 | 3904.5000 | LSE | 14:33:26 | 401 | 3904.5000 | LSE | 14:33:26 | 284 | 3904.5000 | LSE | 14:33:26 | 399 | 3904.0000 | LSE | 14:33:28 | 244 | 3904.0000 | LSE | 14:33:28 | 109 | 3904.0000 | LSE | 14:34:07 | 138 | 3904.0000 | LSE | 14:34:07 | 220 | 3904.0000 | LSE | 14:34:15 | 150 | 3904.0000 | LSE | 14:34:20 | 88 | 3904.0000 | LSE | 14:34:20 | 190 | 3904.5000 | LSE | 14:34:58 | 596 | 3905.0000 | LSE | 14:35:05 | 453 | 3905.5000 | LSE | 14:35:05 | 473 | 3905.0000 | LSE | 14:35:05 | 150 | 3905.5000 | LSE | 14:35:05 | 468 | 3905.5000 | LSE | 14:35:05 | 433 | 3905.0000 | LSE | 14:35:10 | 395 | 3905.0000 | LSE | 14:35:16 | 452 | 3905.0000 | LSE | 14:35:16 | 53 | 3906.0000 | LSE | 14:35:27 | 27 | 3908.0000 | LSE | 14:35:41 | 216 | 3908.0000 | LSE | 14:35:41 | 150 | 3908.0000 | LSE | 14:35:41 | 167 | 3908.5000 | LSE | 14:35:51 | 50 | 3908.5000 | LSE | 14:35:51 | 100 | 3908.5000 | LSE | 14:35:51 | 100 | 3908.5000 | LSE | 14:35:51 | 441 | 3908.5000 | LSE | 14:35:54 | 488 | 3908.0000 | LSE | 14:35:56 | 393 | 3908.0000 | LSE | 14:35:56 | 260 | 3908.0000 | LSE | 14:35:56 | 166 | 3907.5000 | LSE | 14:35:58 | 918 | 3908.5000 | LSE | 14:36:16 | 142 | 3907.5000 | LSE | 14:36:21 | 150 | 3907.5000 | LSE | 14:36:21 | 148 | 3907.5000 | LSE | 14:36:21 | 582 | 3907.5000 | LSE | 14:36:21 | 396 | 3908.0000 | LSE | 14:37:38 | 513 | 3908.0000 | LSE | 14:37:53 | 100 | 3907.5000 | LSE | 14:37:53 | 885 | 3907.5000 | LSE | 14:40:31 | 310 | 3907.5000 | LSE | 14:40:31 | 30 | 3907.5000 | LSE | 14:40:31 | 150 | 3907.5000 | LSE | 14:40:31 | 290 | 3907.5000 | LSE | 14:40:31 | 500 | 3907.0000 | LSE | 14:40:31 | 84 | 3906.5000 | LSE | 14:40:31 | 33 | 3907.0000 | LSE | 14:40:31 | 113 | 3906.5000 | LSE | 14:40:31 | 500 | 3907.0000 | LSE | 14:40:31 | 113 | 3907.0000 | LSE | 14:40:31 | 279 | 3907.0000 | LSE | 14:40:31 | 485 | 3906.0000 | LSE | 14:40:35 | 39 | 3909.0000 | LSE | 14:41:37 | 387 | 3909.0000 | LSE | 14:41:37 | 150 | 3909.0000 | LSE | 14:41:40 | 290 | 3908.5000 | LSE | 14:41:44 | 145 | 3908.5000 | LSE | 14:41:44 | 560 | 3908.5000 | LSE | 14:41:44 | 15 | 3908.5000 | LSE | 14:41:44 | 73 | 3907.5000 | LSE | 14:41:50 | 352 | 3907.5000 | LSE | 14:41:50 | 49 | 3907.5000 | LSE | 14:41:50 | 379 | 3907.5000 | LSE | 14:42:30 | 19 | 3907.5000 | LSE | 14:42:30 | 16 | 3907.5000 | LSE | 14:42:30 | 245 | 3908.0000 | LSE | 14:43:20 | 160 | 3908.0000 | LSE | 14:43:20 | 484 | 3907.0000 | LSE | 14:43:23 | 109 | 3906.5000 | LSE | 14:43:41 | 200 | 3907.0000 | LSE | 14:43:41 | 96 | 3907.0000 | LSE | 14:43:41 | 70 | 3907.0000 | LSE | 14:43:41 | 60 | 3907.0000 | LSE | 14:43:41 | 95 | 3906.5000 | LSE | 14:43:53 | 102 | 3906.5000 | LSE | 14:43:53 | 100 | 3906.5000 | LSE | 14:43:53 | 457 | 3906.5000 | LSE | 14:44:44 | 319 | 3907.0000 | LSE | 14:45:21 | 113 | 3907.0000 | LSE | 14:45:21 | 520 | 3906.5000 | LSE | 14:45:46 | 99 | 3906.5000 | LSE | 14:45:46 | 247 | 3906.5000 | LSE | 14:45:46 | 99 | 3906.5000 | LSE | 14:45:46 | 220 | 3907.0000 | LSE | 14:47:23 | 494 | 3907.0000 | LSE | 14:47:23 | 30 | 3907.0000 | LSE | 14:47:23 | 477 | 3907.5000 | LSE | 14:48:04 | 442 | 3907.5000 | LSE | 14:48:04 | 134 | 3907.5000 | LSE | 14:48:35 | 150 | 3907.5000 | LSE | 14:48:35 | 324 | 3907.5000 | LSE | 14:48:35 | 463 | 3907.5000 | LSE | 14:48:35 | 452 | 3906.5000 | LSE | 14:48:37 | 545 | 3906.5000 | LSE | 14:49:29 | 334 | 3906.5000 | LSE | 14:50:09 | 144 | 3906.5000 | LSE | 14:50:09 | 91 | 3904.5000 | LSE | 14:50:13 | 91 | 3904.5000 | LSE | 14:50:13 | 217 | 3904.5000 | LSE | 14:50:13 | 409 | 3904.5000 | LSE | 14:50:43 | 427 | 3904.0000 | LSE | 14:50:50 | 41 | 3902.0000 | LSE | 14:52:23 | 331 | 3902.0000 | LSE | 14:52:23 | 38 | 3902.0000 | LSE | 14:52:23 | 256 | 3900.5000 | LSE | 14:53:01 | 173 | 3900.5000 | LSE | 14:53:01 | 492 | 3900.5000 | LSE | 14:55:12 | 43 | 3899.5000 | LSE | 14:55:32 | 424 | 3899.5000 | LSE | 14:55:32 | 43 | 3899.5000 | LSE | 14:55:32 | 66 | 3898.0000 | LSE | 14:56:50 | 418 | 3898.0000 | LSE | 14:56:50 | 414 | 3897.0000 | LSE | 14:57:07 | 318 | 3897.0000 | LSE | 14:57:19 | 132 | 3897.0000 | LSE | 14:57:19 | 452 | 3898.0000 | LSE | 14:58:12 | 118 | 3897.0000 | LSE | 14:58:48 | 32 | 3897.0000 | LSE | 14:58:59 | 484 | 3897.5000 | LSE | 15:00:32 | 340 | 3897.0000 | LSE | 15:00:46 | 215 | 3896.0000 | LSE | 15:00:59 | 390 | 3896.0000 | LSE | 15:00:59 | 296 | 3899.5000 | LSE | 15:01:50 | 45 | 3899.5000 | LSE | 15:01:50 | 548 | 3899.0000 | LSE | 15:01:50 | 290 | 3899.5000 | LSE | 15:01:50 | 150 | 3899.0000 | LSE | 15:01:50 | 88 | 3899.0000 | LSE | 15:01:50 | 644 | 3899.0000 | LSE | 15:01:50 | 523 | 3898.5000 | LSE | 15:02:07 | 19 | 3898.5000 | LSE | 15:02:07 | 150 | 3899.0000 | LSE | 15:02:07 | 325 | 3899.0000 | LSE | 15:02:07 | 287 | 3898.5000 | LSE | 15:02:07 | 169 | 3898.5000 | LSE | 15:02:07 | 402 | 3899.0000 | LSE | 15:02:07 | 101 | 3898.5000 | LSE | 15:02:41 | 15 | 3898.5000 | LSE | 15:02:41 | 6 | 3898.5000 | LSE | 15:02:41 | 100 | 3898.5000 | LSE | 15:02:42 | 487 | 3899.0000 | LSE | 15:03:03 | 431 | 3900.0000 | LSE | 15:03:11 | 50 | 3899.5000 | LSE | 15:03:12 | 425 | 3899.5000 | LSE | 15:03:13 | 222 | 3899.0000 | LSE | 15:03:23 | 350 | 3899.0000 | LSE | 15:03:23 | 151 | 3899.0000 | LSE | 15:03:23 | 726 | 3900.0000 | LSE | 15:03:23 | 607 | 3898.0000 | LSE | 15:03:59 | 247 | 3900.0000 | LSE | 15:04:46 | 325 | 3900.0000 | LSE | 15:04:46 | 296 | 3900.0000 | LSE | 15:04:46 | 150 | 3900.0000 | LSE | 15:04:46 | 317 | 3900.0000 | LSE | 15:04:46 | 155 | 3900.0000 | LSE | 15:04:46 | 557 | 3899.0000 | LSE | 15:04:48 | 161 | 3898.0000 | LSE | 15:05:43 | 110 | 3898.0000 | LSE | 15:05:43 | 174 | 3898.0000 | LSE | 15:05:43 | 612 | 3898.5000 | LSE | 15:06:21 | 220 | 3901.0000 | LSE | 15:07:48 | 60 | 3902.5000 | LSE | 15:08:15 | 383 | 3902.5000 | LSE | 15:08:15 | 100 | 3903.5000 | LSE | 15:08:49 | 831 | 3903.0000 | LSE | 15:08:50 | 334 | 3903.5000 | LSE | 15:08:50 | 113 | 3903.0000 | LSE | 15:08:53 | 23 | 3903.0000 | LSE | 15:08:53 | 47 | 3903.0000 | LSE | 15:08:53 | 100 | 3903.0000 | LSE | 15:08:55 | 16 | 3903.5000 | LSE | 15:09:20 | 685 | 3904.0000 | LSE | 15:09:20 | 259 | 3904.0000 | LSE | 15:09:44 | 470 | 3904.5000 | LSE | 15:09:44 | 545 | 3904.5000 | LSE | 15:09:44 | 176 | 3904.0000 | LSE | 15:09:44 | 414 | 3904.0000 | LSE | 15:10:02 | 201 | 3903.5000 | LSE | 15:10:03 | 237 | 3903.5000 | LSE | 15:10:03 | 36 | 3903.5000 | LSE | 15:10:03 | 13 | 3902.5000 | LSE | 15:10:09 | 449 | 3902.5000 | LSE | 15:10:36 | 454 | 3901.0000 | LSE | 15:10:51 | 631 | 3902.5000 | LSE | 15:11:48 | 420 | 3902.0000 | LSE | 15:11:51 | 60 | 3900.5000 | LSE | 15:12:29 | 108 | 3900.5000 | LSE | 15:12:29 | 200 | 3900.5000 | LSE | 15:12:29 | 476 | 3900.5000 | LSE | 15:12:53 | 191 | 3900.5000 | LSE | 15:12:53 | 481 | 3899.5000 | LSE | 15:13:00 | 100 | 3899.5000 | LSE | 15:13:16 | 308 | 3899.5000 | LSE | 15:13:17 | 543 | 3898.5000 | LSE | 15:14:48 | 466 | 3899.0000 | LSE | 15:15:04 | 18 | 3899.0000 | LSE | 15:15:04 | 367 | 3898.5000 | LSE | 15:15:07 | 174 | 3898.5000 | LSE | 15:15:07 | 569 | 3898.0000 | LSE | 15:15:20 | 451 | 3899.5000 | LSE | 15:16:36 | 126 | 3901.5000 | LSE | 15:17:01 | 77 | 3901.5000 | LSE | 15:17:01 | 131 | 3901.5000 | LSE | 15:17:01 | 126 | 3901.5000 | LSE | 15:17:01 | 220 | 3901.5000 | LSE | 15:17:11 | 609 | 3901.5000 | LSE | 15:17:11 | 55 | 3900.0000 | LSE | 15:17:15 | 360 | 3900.0000 | LSE | 15:17:15 | 50 | 3900.0000 | LSE | 15:17:15 | 518 | 3901.0000 | LSE | 15:17:15 | 470 | 3901.0000 | LSE | 15:17:15 | 160 | 3901.5000 | LSE | 15:19:14 | 730 | 3901.5000 | LSE | 15:19:14 | 468 | 3902.5000 | LSE | 15:19:59 | 50 | 3902.0000 | LSE | 15:20:16 | 445 | 3902.5000 | LSE | 15:20:16 | 630 | 3902.0000 | LSE | 15:20:18 | 24 | 3901.5000 | LSE | 15:20:21 | 377 | 3901.5000 | LSE | 15:20:21 | 441 | 3901.0000 | LSE | 15:20:34 | 193 | 3900.5000 | LSE | 15:20:41 | 277 | 3900.5000 | LSE | 15:20:43 | 395 | 3900.5000 | LSE | 15:20:43 | 142 | 3899.5000 | LSE | 15:21:00 | 13 | 3899.5000 | LSE | 15:21:01 | 516 | 3900.0000 | LSE | 15:21:13 | 56 | 3900.5000 | LSE | 15:21:51 | 38 | 3900.5000 | LSE | 15:21:51 | 81 | 3900.5000 | LSE | 15:21:51 | 38 | 3900.5000 | LSE | 15:21:51 | 325 | 3900.5000 | LSE | 15:21:51 | 419 | 3900.5000 | LSE | 15:21:57 | 475 | 3901.0000 | LSE | 15:21:57 | 442 | 3901.0000 | LSE | 15:21:57 | 43 | 3900.0000 | LSE | 15:22:14 | 161 | 3900.0000 | LSE | 15:22:14 | 97 | 3900.0000 | LSE | 15:22:14 | 348 | 3900.0000 | LSE | 15:22:14 | 577 | 3900.5000 | LSE | 15:23:10 | 264 | 3900.5000 | LSE | 15:23:10 | 41 | 3900.5000 | LSE | 15:23:10 | 242 | 3900.5000 | LSE | 15:23:31 | 160 | 3900.5000 | LSE | 15:23:31 | 378 | 3900.5000 | LSE | 15:23:31 | 175 | 3900.5000 | LSE | 15:23:31 | 211 | 3899.0000 | LSE | 15:24:20 | 222 | 3899.0000 | LSE | 15:24:20 | 139 | 3898.5000 | LSE | 15:25:08 | 384 | 3898.5000 | LSE | 15:25:08 | 50 | 3898.0000 | LSE | 15:25:12 | 415 | 3899.0000 | LSE | 15:25:41 | 478 | 3899.0000 | LSE | 15:26:25 | 187 | 3898.5000 | LSE | 15:26:41 | 287 | 3898.5000 | LSE | 15:26:41 | 275 | 3898.5000 | LSE | 15:26:41 | 87 | 3898.5000 | LSE | 15:26:41 | 114 | 3898.5000 | LSE | 15:26:41 | 414 | 3899.0000 | LSE | 15:28:03 | 66 | 3899.0000 | LSE | 15:28:03 | 327 | 3899.0000 | LSE | 15:28:03 | 129 | 3899.0000 | LSE | 15:28:03 | 552 | 3898.5000 | LSE | 15:28:11 | 115 | 3900.0000 | LSE | 15:29:24 | 234 | 3900.0000 | LSE | 15:29:24 | 67 | 3900.0000 | LSE | 15:29:24 | 128 | 3899.5000 | LSE | 15:29:28 | 325 | 3899.5000 | LSE | 15:29:28 | 772 | 3899.5000 | LSE | 15:29:28 | 143 | 3901.0000 | LSE | 15:30:19 | 150 | 3901.0000 | LSE | 15:30:19 | 284 | 3901.0000 | LSE | 15:30:19 | 435 | 3900.5000 | LSE | 15:30:19 | 435 | 3901.0000 | LSE | 15:30:19 | 468 | 3901.0000 | LSE | 15:30:19 | 448 | 3900.0000 | LSE | 15:30:25 | 459 | 3898.5000 | LSE | 15:30:30 | 480 | 3899.0000 | LSE | 15:30:30 | 460 | 3899.5000 | LSE | 15:31:49 | 411 | 3899.5000 | LSE | 15:31:49 | 678 | 3900.0000 | LSE | 15:31:49 | 436 | 3898.5000 | LSE | 15:32:06 | 136 | 3902.5000 | LSE | 15:34:19 | 264 | 3902.5000 | LSE | 15:34:19 | 400 | 3902.0000 | LSE | 15:34:22 | 472 | 3902.0000 | LSE | 15:34:22 | 150 | 3901.5000 | LSE | 15:34:26 | 325 | 3901.5000 | LSE | 15:34:26 | 87 | 3901.0000 | LSE | 15:34:26 | 51 | 3901.0000 | LSE | 15:34:26 | 694 | 3902.0000 | LSE | 15:34:47 | 448 | 3901.0000 | LSE | 15:35:45 | 92 | 3901.0000 | LSE | 15:35:45 | 33 | 3901.0000 | LSE | 15:35:45 | 36 | 3900.5000 | LSE | 15:36:08 | 30 | 3900.5000 | LSE | 15:36:08 | 524 | 3900.5000 | LSE | 15:36:08 | 519 | 3900.5000 | LSE | 15:36:32 | 325 | 3902.0000 | LSE | 15:37:00 | 404 | 3902.0000 | LSE | 15:37:03 | 100 | 3902.5000 | LSE | 15:37:03 | 324 | 3902.5000 | LSE | 15:37:03 | 325 | 3902.0000 | LSE | 15:37:03 | 590 | 3901.5000 | LSE | 15:37:08 | 68 | 3904.0000 | LSE | 15:37:38 | 42 | 3904.0000 | LSE | 15:37:38 | 216 | 3904.0000 | LSE | 15:37:38 | 63 | 3904.0000 | LSE | 15:37:38 | 243 | 3904.0000 | LSE | 15:37:38 | 208 | 3904.0000 | LSE | 15:37:38 | 103 | 3904.0000 | LSE | 15:37:38 | 38 | 3904.0000 | LSE | 15:37:39 | 110 | 3904.0000 | LSE | 15:37:39 | 315 | 3904.5000 | LSE | 15:37:43 | 103 | 3904.5000 | LSE | 15:37:43 | 100 | 3905.5000 | LSE | 15:37:48 | 100 | 3905.5000 | LSE | 15:37:48 | 282 | 3905.5000 | LSE | 15:37:50 | 20 | 3905.5000 | LSE | 15:37:50 | 187 | 3905.5000 | LSE | 15:37:50 | 203 | 3905.5000 | LSE | 15:37:50 | 811 | 3907.0000 | LSE | 15:37:55 | 402 | 3906.5000 | LSE | 15:37:55 | 92 | 3906.5000 | LSE | 15:37:55 | 23 | 3906.5000 | LSE | 15:37:55 | 177 | 3906.5000 | LSE | 15:37:55 | 200 | 3905.5000 | LSE | 15:37:57 | 81 | 3905.5000 | LSE | 15:37:57 | 310 | 3905.5000 | LSE | 15:37:57 | 88 | 3905.5000 | LSE | 15:37:57 | 127 | 3905.5000 | LSE | 15:37:57 | 17 | 3905.5000 | LSE | 15:37:57 | 60 | 3905.5000 | LSE | 15:37:57 | 350 | 3905.5000 | LSE | 15:37:57 | 134 | 3905.5000 | LSE | 15:38:02 | 468 | 3905.0000 | LSE | 15:38:14 | 490 | 3906.0000 | LSE | 15:38:59 | 93 | 3906.0000 | LSE | 15:38:59 | 324 | 3906.0000 | LSE | 15:38:59 | 127 | 3905.5000 | LSE | 15:39:13 | 180 | 3906.0000 | LSE | 15:40:11 | 64 | 3905.5000 | LSE | 15:40:16 | 747 | 3905.5000 | LSE | 15:40:16 | 290 | 3906.0000 | LSE | 15:42:02 | 120 | 3906.0000 | LSE | 15:42:02 | 145 | 3905.5000 | LSE | 15:42:04 | 296 | 3905.5000 | LSE | 15:42:04 | 564 | 3905.5000 | LSE | 15:42:04 | 238 | 3905.5000 | LSE | 15:42:18 | 277 | 3905.5000 | LSE | 15:42:18 | 422 | 3906.5000 | LSE | 15:42:50 | 36 | 3906.5000 | LSE | 15:42:50 | 150 | 3906.5000 | LSE | 15:42:50 | 31 | 3907.0000 | LSE | 15:42:58 | 417 | 3907.0000 | LSE | 15:42:58 | 305 | 3906.5000 | LSE | 15:42:59 | 177 | 3906.5000 | LSE | 15:42:59 | 118 | 3906.5000 | LSE | 15:43:16 | 325 | 3906.5000 | LSE | 15:43:16 | 631 | 3906.0000 | LSE | 15:43:16 | 65 | 3906.0000 | LSE | 15:43:16 | 411 | 3906.0000 | LSE | 15:43:16 | 380 | 3906.0000 | LSE | 15:43:34 | 50 | 3906.0000 | LSE | 15:43:34 | 50 | 3906.0000 | LSE | 15:43:34 | 324 | 3909.5000 | LSE | 15:44:55 | 203 | 3909.5000 | LSE | 15:44:55 | 218 | 3909.5000 | LSE | 15:44:55 | 406 | 3909.5000 | LSE | 15:44:55 | 77 | 3909.0000 | LSE | 15:45:04 | 108 | 3909.0000 | LSE | 15:45:04 | 260 | 3909.0000 | LSE | 15:45:04 | 445 | 3909.5000 | LSE | 15:45:04 | 442 | 3909.5000 | LSE | 15:45:04 | 74 | 3909.0000 | LSE | 15:45:06 | 74 | 3909.0000 | LSE | 15:45:06 | 406 | 3909.0000 | LSE | 15:45:06 | 93 | 3909.0000 | LSE | 15:45:06 | 224 | 3910.0000 | LSE | 15:46:02 | 391 | 3910.0000 | LSE | 15:46:02 | 606 | 3909.5000 | LSE | 15:46:11 | 448 | 3907.5000 | LSE | 15:47:28 | 130 | 3907.5000 | LSE | 15:48:52 | 333 | 3907.5000 | LSE | 15:48:52 | 550 | 3907.0000 | LSE | 15:48:55 | 324 | 3908.0000 | LSE | 15:50:09 | 112 | 3908.0000 | LSE | 15:50:09 | 54 | 3908.0000 | LSE | 15:50:33 | 382 | 3908.0000 | LSE | 15:50:33 | 475 | 3906.0000 | LSE | 15:51:55 | 150 | 3908.0000 | LSE | 15:52:36 | 82 | 3908.0000 | LSE | 15:52:36 | 360 | 3908.0000 | LSE | 15:52:36 | 150 | 3908.0000 | LSE | 15:52:36 | 279 | 3908.0000 | LSE | 15:52:36 | 88 | 3907.5000 | LSE | 15:52:38 | 284 | 3907.5000 | LSE | 15:52:38 | 80 | 3907.5000 | LSE | 15:52:38 | 450 | 3907.0000 | LSE | 15:52:58 | 399 | 3907.0000 | LSE | 15:52:58 | 409 | 3904.5000 | LSE | 15:53:53 | 52 | 3905.5000 | LSE | 15:54:38 | 354 | 3905.5000 | LSE | 15:54:44 | 183 | 3906.5000 | LSE | 15:55:18 | 462 | 3906.5000 | LSE | 15:55:18 | 320 | 3906.5000 | LSE | 15:56:02 | 662 | 3907.0000 | LSE | 15:56:02 | 69 | 3906.5000 | LSE | 15:56:08 | 161 | 3906.5000 | LSE | 15:56:20 | 464 | 3906.5000 | LSE | 15:56:20 | 477 | 3906.0000 | LSE | 15:56:22 | 408 | 3904.5000 | LSE | 15:56:46 | 10 | 3904.0000 | LSE | 15:57:30 | 100 | 3904.0000 | LSE | 15:57:30 | 100 | 3904.0000 | LSE | 15:57:30 | 124 | 3904.0000 | LSE | 15:57:32 | 65 | 3904.5000 | LSE | 15:58:06 | 81 | 3904.5000 | LSE | 15:58:06 | 36 | 3906.5000 | LSE | 15:58:22 | 274 | 3906.5000 | LSE | 15:58:22 | 111 | 3906.5000 | LSE | 15:58:22 | 98 | 3906.5000 | LSE | 15:58:35 | 218 | 3906.5000 | LSE | 15:58:35 | 98 | 3906.5000 | LSE | 15:58:35 | 130 | 3907.0000 | LSE | 15:59:02 | 48 | 3907.0000 | LSE | 15:59:02 | 245 | 3907.0000 | LSE | 15:59:02 | 48 | 3907.0000 | LSE | 15:59:03 | 80 | 3907.5000 | LSE | 15:59:57 | 1000 | 3907.5000 | LSE | 15:59:57 | 70 | 3907.5000 | LSE | 15:59:57 | 432 | 3908.0000 | LSE | 16:00:02 | 1000 | 3908.5000 | LSE | 16:00:11 | 324 | 3908.5000 | LSE | 16:00:11 | 82 | 3908.0000 | LSE | 16:00:20 | 67 | 3908.0000 | LSE | 16:00:20 | 240 | 3908.0000 | LSE | 16:00:20 | 6 | 3908.0000 | LSE | 16:00:20 | 477 | 3908.0000 | LSE | 16:00:21 | 442 | 3907.5000 | LSE | 16:00:28 | 500 | 3907.0000 | LSE | 16:00:29 | 130 | 3907.0000 | LSE | 16:02:04 | 312 | 3907.0000 | LSE | 16:02:04 | 308 | 3907.5000 | LSE | 16:02:29 | 142 | 3907.5000 | LSE | 16:02:29 | 450 | 3907.5000 | LSE | 16:02:45 | 553 | 3907.0000 | LSE | 16:02:48 | 100 | 3908.0000 | LSE | 16:04:01 | 74 | 3908.0000 | LSE | 16:04:01 | 15 | 3908.0000 | LSE | 16:04:01 | 55 | 3908.0000 | LSE | 16:04:01 | 191 | 3908.0000 | LSE | 16:04:01 | 437 | 3908.0000 | LSE | 16:04:01 | 438 | 3907.5000 | LSE | 16:04:35 | 445 | 3907.0000 | LSE | 16:04:52 | 126 | 3906.5000 | LSE | 16:05:30 | 403 | 3907.0000 | LSE | 16:05:56 | 82 | 3906.5000 | LSE | 16:06:20 | 308 | 3906.5000 | LSE | 16:06:40 | 150 | 3906.5000 | LSE | 16:06:40 | 489 | 3906.5000 | LSE | 16:06:40 | 160 | 3906.5000 | LSE | 16:06:40 | 33 | 3906.5000 | LSE | 16:06:40 | 119 | 3906.5000 | LSE | 16:06:40 | 108 | 3905.5000 | LSE | 16:07:42 | 291 | 3905.5000 | LSE | 16:07:42 | 150 | 3906.0000 | LSE | 16:08:25 | 5 | 3906.0000 | LSE | 16:08:25 | 87 | 3906.0000 | LSE | 16:08:29 | 324 | 3906.0000 | LSE | 16:08:29 | 92 | 3905.5000 | LSE | 16:08:33 | 384 | 3905.5000 | LSE | 16:08:33 | 649 | 3905.0000 | LSE | 16:09:13 | 410 | 3905.0000 | LSE | 16:09:13 | 166 | 3905.0000 | LSE | 16:10:01 | 189 | 3905.0000 | LSE | 16:10:04 | 35 | 3905.5000 | LSE | 16:10:04 | 150 | 3905.5000 | LSE | 16:10:04 | 14 | 3905.5000 | LSE | 16:10:04 | 29 | 3905.5000 | LSE | 16:10:04 | 85 | 3905.5000 | LSE | 16:10:04 | 143 | 3905.5000 | LSE | 16:10:04 | 312 | 3905.0000 | LSE | 16:10:04 | 12 | 3905.0000 | LSE | 16:10:09 | 99 | 3905.0000 | LSE | 16:10:09 | 273 | 3905.0000 | LSE | 16:10:09 | 52 | 3905.0000 | LSE | 16:10:09 | 352 | 3904.5000 | LSE | 16:10:29 | 169 | 3904.5000 | LSE | 16:10:29 | 465 | 3904.0000 | LSE | 16:11:02 | 42 | 3904.0000 | LSE | 16:11:26 | 33 | 3904.0000 | LSE | 16:11:26 | 350 | 3904.0000 | LSE | 16:11:26 | 118 | 3904.0000 | LSE | 16:11:26 | 17 | 3904.0000 | LSE | 16:11:26 | 264 | 3903.5000 | LSE | 16:12:49 | 316 | 3903.5000 | LSE | 16:12:49 | 88 | 3904.5000 | LSE | 16:14:01 | 144 | 3904.5000 | LSE | 16:14:01 | 80 | 3904.5000 | LSE | 16:14:01 | 631 | 3904.0000 | LSE | 16:14:29 | 93 | 3906.0000 | LSE | 16:14:54 | 51 | 3907.0000 | LSE | 16:15:17 | 489 | 3907.0000 | LSE | 16:15:18 | 70 | 3907.0000 | LSE | 16:15:31 | 154 | 3907.0000 | LSE | 16:15:31 | 79 | 3907.5000 | LSE | 16:15:37 | 127 | 3907.5000 | LSE | 16:15:38 | 150 | 3907.5000 | LSE | 16:15:38 | 200 | 3908.0000 | LSE | 16:16:07 | 249 | 3908.0000 | LSE | 16:16:07 | 151 | 3908.0000 | LSE | 16:16:07 | 73 | 3908.0000 | LSE | 16:16:07 | 451 | 3907.5000 | LSE | 16:16:14 | 688 | 3907.5000 | LSE | 16:16:14 | 440 | 3910.0000 | LSE | 16:18:07 | 413 | 3910.0000 | LSE | 16:18:07 | 161 | 3909.5000 | LSE | 16:18:13 | 324 | 3909.5000 | LSE | 16:18:13 | 504 | 3909.5000 | LSE | 16:18:13 | 126 | 3908.5000 | LSE | 16:19:23 | 315 | 3908.5000 | LSE | 16:19:41 | 313 | 3908.5000 | LSE | 16:19:41 | 48 | 3908.5000 | LSE | 16:19:41 | 105 | 3908.5000 | LSE | 16:19:41 | 149 | 3908.5000 | LSE | 16:20:51 | 330 | 3908.5000 | LSE | 16:20:51 | 344 | 3908.0000 | LSE | 16:21:03 | 70 | 3908.0000 | LSE | 16:21:03 | 146 | 3908.0000 | LSE | 16:21:03 | 236 | 3905.5000 | LSE | 16:21:42 | 50 | 3905.5000 | LSE | 16:21:46 | 85 | 3905.5000 | LSE | 16:21:46 | 98 | 3905.5000 | LSE | 16:21:46 | 45 | 3905.0000 | LSE | 16:22:03 | 377 | 3905.0000 | LSE | 16:22:03 | 507 | 3904.5000 | LSE | 16:23:07 | 73 | 3904.5000 | LSE | 16:23:07 | 7 | 3904.5000 | LSE | 16:23:46 | 150 | 3905.0000 | LSE | 16:23:54 | 82 | 3905.0000 | LSE | 16:23:54 | 150 | 3905.0000 | LSE | 16:23:54 | 58 | 3905.0000 | LSE | 16:23:54 | 150 | 3905.0000 | LSE | 16:23:54 | 30 | 3905.0000 | LSE | 16:23:54 | 526 | 3904.5000 | LSE | 16:24:00 | 317 | 3904.5000 | LSE | 16:24:00 | 221 | 3904.5000 | LSE | 16:24:00 | 155 | 3903.0000 | LSE | 16:24:17 | 15 | 3903.0000 | LSE | 16:24:17 | 97 | 3903.0000 | LSE | 16:24:17 | 65 | 3903.0000 | LSE | 16:24:25 | 65 | 3903.0000 | LSE | 16:24:31 | 94 | 3903.0000 | LSE | 16:24:55 | 451 | 3903.0000 | LSE | 16:24:55 | 212 | 3901.0000 | LSE | 16:25:22 | 81 | 3901.0000 | LSE | 16:25:24 | 150 | 3901.0000 | LSE | 16:25:24 | 225 | 3901.0000 | LSE | 16:25:24 | 462 | 3901.0000 | LSE | 16:25:24 | 307 | 3901.0000 | LSE | 16:25:24 | 511 | 3900.5000 | LSE | 16:26:06 | 501 | 3900.5000 | LSE | 16:26:06 | 596 | 3899.5000 | LSE | 16:26:43 | 550 | 3899.0000 | LSE | 16:27:08 | 90 | 3900.0000 | LSE | 16:27:39 | 150 | 3900.0000 | LSE | 16:27:39 | 374 | 3900.0000 | LSE | 16:27:39 | 17 | 3900.0000 | LSE | 16:27:39 | 11 | 3900.0000 | LSE | 16:27:39 | 12 | 3900.0000 | LSE | 16:27:39 | 226 | 3900.0000 | LSE | 16:27:39 | 150 | 3899.5000 | LSE | 16:27:39 | 35 | 3899.0000 | LSE | 16:27:39 | 330 | 3899.5000 | LSE | 16:27:51 | 150 | 3899.5000 | LSE | 16:27:51 | 31 | 3900.0000 | LSE | 16:28:08 | 296 | 3900.0000 | LSE | 16:28:08 | 132 | 3900.0000 | LSE | 16:28:08 | 95 | 3899.0000 | LSE | 16:28:32 | 335 | 3899.0000 | LSE | 16:28:32 | 263 | 3900.5000 | LSE | 16:29:00 | 150 | 3900.5000 | LSE | 16:29:00 | 82 | 3900.0000 | LSE | 16:29:00 | 150 | 3900.0000 | LSE | 16:29:00 | 252 | 3899.5000 | LSE | 16:29:44 | 39 | 3899.5000 | LSE | 16:29:44 | 150 | 3899.5000 | LSE | 16:29:44 | 385 | 3887.5000 | Turquoise | 08:07:11 | 428 | 3891.5000 | Turquoise | 08:14:09 | 457 | 3893.5000 | Turquoise | 08:18:00 | 456 | 3892.5000 | Turquoise | 08:21:35 | 432 | 3889.0000 | Turquoise | 08:29:37 | 422 | 3882.0000 | Turquoise | 08:35:41 | 444 | 3878.5000 | Turquoise | 08:37:42 | 402 | 3887.0000 | Turquoise | 08:52:25 | 115 | 3889.5000 | Turquoise | 09:05:58 | 21 | 3889.5000 | Turquoise | 09:05:58 | 408 | 3894.5000 | Turquoise | 09:08:32 | 462 | 3893.0000 | Turquoise | 09:11:01 | 32 | 3900.0000 | Turquoise | 09:18:58 | 242 | 3900.0000 | Turquoise | 09:18:58 | 156 | 3900.0000 | Turquoise | 09:18:58 | 226 | 3907.0000 | Turquoise | 09:28:41 | 227 | 3907.0000 | Turquoise | 09:28:44 | 179 | 3906.0000 | Turquoise | 09:43:29 | 60 | 3906.0000 | Turquoise | 09:43:29 | 210 | 3906.0000 | Turquoise | 09:43:29 | 45 | 3906.0000 | Turquoise | 09:43:29 | 387 | 3905.0000 | Turquoise | 09:44:28 | 435 | 3900.0000 | Turquoise | 09:52:15 | 15 | 3901.5000 | Turquoise | 10:00:52 | 447 | 3901.5000 | Turquoise | 10:01:31 | 416 | 3904.5000 | Turquoise | 10:17:23 | 280 | 3900.5000 | Turquoise | 10:24:17 | 143 | 3900.5000 | Turquoise | 10:24:17 | 380 | 3904.5000 | Turquoise | 10:47:35 | 44 | 3904.5000 | Turquoise | 10:47:35 | 387 | 3900.0000 | Turquoise | 11:12:45 | 106 | 3895.5000 | Turquoise | 11:39:10 | 33 | 3895.5000 | Turquoise | 11:39:10 | 319 | 3895.5000 | Turquoise | 11:39:10 | 79 | 3887.0000 | Turquoise | 11:58:27 | 307 | 3887.0000 | Turquoise | 11:58:27 | 376 | 3889.5000 | Turquoise | 12:07:19 | 115 | 3891.0000 | Turquoise | 12:13:32 | 15 | 3891.0000 | Turquoise | 12:13:32 | 120 | 3891.0000 | Turquoise | 12:13:32 | 120 | 3891.0000 | Turquoise | 12:13:32 | 19 | 3891.0000 | Turquoise | 12:13:32 | 132 | 3895.5000 | Turquoise | 12:39:29 | 81 | 3895.5000 | Turquoise | 12:39:32 | 21 | 3895.5000 | Turquoise | 12:39:32 | 124 | 3895.5000 | Turquoise | 12:50:22 | 72 | 3895.5000 | Turquoise | 12:50:22 | 187 | 3893.0000 | Turquoise | 12:58:06 | 218 | 3893.0000 | Turquoise | 12:58:06 | 385 | 3899.0000 | Turquoise | 13:14:13 | 378 | 3903.5000 | Turquoise | 13:23:47 | 279 | 3902.0000 | Turquoise | 13:29:00 | 177 | 3902.0000 | Turquoise | 13:29:00 | 380 | 3896.5000 | Turquoise | 13:41:43 | 43 | 3896.5000 | Turquoise | 13:41:43 | 428 | 3894.5000 | Turquoise | 14:00:32 | 421 | 3895.5000 | Turquoise | 14:13:09 | 424 | 3902.0000 | Turquoise | 14:25:49 | 385 | 3899.0000 | Turquoise | 14:30:58 | 100 | 3908.0000 | Turquoise | 14:36:16 | 200 | 3908.0000 | Turquoise | 14:36:16 | 79 | 3908.0000 | Turquoise | 14:36:21 | 419 | 3908.5000 | Turquoise | 14:41:44 | 44 | 3906.0000 | Turquoise | 14:48:37 | 275 | 3906.5000 | Turquoise | 14:50:09 | 133 | 3906.5000 | Turquoise | 14:50:09 | 435 | 3897.5000 | Turquoise | 15:00:32 | 150 | 3900.0000 | Turquoise | 15:04:46 | 120 | 3900.0000 | Turquoise | 15:04:46 | 376 | 3904.0000 | Turquoise | 15:09:20 | 18 | 3897.5000 | Turquoise | 15:15:32 | 59 | 3897.5000 | Turquoise | 15:15:32 | 385 | 3897.5000 | Turquoise | 15:15:33 | 380 | 3899.0000 | Turquoise | 15:23:50 | 11 | 3899.0000 | Turquoise | 15:24:20 | 407 | 3900.0000 | Turquoise | 15:31:49 | 400 | 3905.5000 | Turquoise | 15:40:16 | 13 | 3905.5000 | Turquoise | 15:40:16 | 49 | 3905.5000 | Turquoise | 15:40:41 | 397 | 3907.0000 | Turquoise | 15:48:55 | 422 | 3907.0000 | Turquoise | 15:56:02 | 400 | 3907.5000 | Turquoise | 16:02:45 | 447 | 3905.0000 | Turquoise | 16:09:13 | 70 | 3907.5000 | Turquoise | 16:16:33 | 379 | 3910.0000 | Turquoise | 16:18:07 |
|