Following the purchase of these shares, Unilever holds 58,954,793 of its ordinary shares in treasury and has 2,570,288,979 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 | 132 | 3,854.00 | BATE | 08:16:13 | 338 | 3,854.00 | BATE | 08:16:13 | 383 | 3,849.50 | BATE | 08:18:19 | 451 | 3,848.00 | BATE | 08:18:56 | 423 | 3,846.00 | BATE | 08:21:25 | 470 | 3,846.50 | BATE | 08:22:46 | 241 | 3,846.00 | BATE | 08:24:31 | 43 | 3,846.00 | BATE | 08:24:31 | 100 | 3,846.00 | BATE | 08:24:31 | 398 | 3,846.50 | BATE | 08:26:05 | 400 | 3,843.50 | BATE | 08:26:44 | 290 | 3,842.50 | BATE | 08:28:41 | 88 | 3,842.50 | BATE | 08:29:42 | 377 | 3,843.50 | BATE | 08:31:02 | 39 | 3,843.50 | BATE | 08:31:03 | 65 | 3,842.00 | BATE | 08:32:50 | 353 | 3,842.00 | BATE | 08:32:50 | 93 | 3,844.00 | BATE | 08:37:05 | 302 | 3,844.00 | BATE | 08:37:05 | 457 | 3,846.50 | BATE | 08:39:05 | 11 | 3,846.50 | BATE | 08:39:05 | 404 | 3,845.50 | BATE | 08:40:29 | 45 | 3,845.50 | BATE | 08:40:29 | 455 | 3,848.00 | BATE | 08:45:08 | 413 | 3,847.00 | BATE | 08:45:34 | 177 | 3,844.00 | BATE | 08:47:27 | 2 | 3,844.00 | BATE | 08:47:27 | 254 | 3,844.00 | BATE | 08:47:27 | 429 | 3,845.00 | BATE | 08:47:27 | 443 | 3,843.50 | BATE | 08:52:32 | 466 | 3,843.50 | BATE | 08:52:32 | 411 | 3,843.00 | BATE | 08:52:45 | 24 | 3,843.00 | BATE | 08:52:45 | 144 | 3,843.00 | BATE | 08:56:26 | 301 | 3,843.00 | BATE | 08:56:26 | 199 | 3,843.00 | BATE | 08:56:26 | 192 | 3,843.00 | BATE | 08:56:26 | 449 | 3,842.50 | BATE | 08:57:44 | 134 | 3,841.00 | BATE | 09:00:00 | 261 | 3,841.00 | BATE | 09:00:00 | 397 | 3,841.00 | BATE | 09:00:37 | 434 | 3,840.00 | BATE | 09:01:51 | 458 | 3,840.50 | BATE | 09:05:58 | 123 | 3,840.50 | BATE | 09:05:58 | 314 | 3,840.50 | BATE | 09:05:58 | 418 | 3,839.50 | BATE | 09:07:15 | 399 | 3,840.00 | BATE | 09:11:14 | 401 | 3,840.00 | BATE | 09:11:14 | 426 | 3,839.00 | BATE | 09:12:29 | 385 | 3,837.50 | BATE | 09:15:25 | 404 | 3837.5000 | BATE | 09:15:25 | 380 | 3835.5000 | BATE | 09:19:02 | 260 | 3835.0000 | BATE | 09:19:19 | 135 | 3835.0000 | BATE | 09:19:32 | 48 | 3835.0000 | BATE | 09:19:32 | 411 | 3833.5000 | BATE | 09:20:43 | 275 | 3837.0000 | BATE | 09:24:13 | 107 | 3837.0000 | BATE | 09:24:13 | 320 | 3838.0000 | BATE | 09:26:19 | 68 | 3839.5000 | BATE | 09:27:03 | 347 | 3839.5000 | BATE | 09:27:03 | 460 | 3840.5000 | BATE | 09:28:25 | 130 | 3836.0000 | BATE | 09:30:05 | 48 | 3836.0000 | BATE | 09:30:05 | 118 | 3836.0000 | BATE | 09:30:05 | 28 | 3837.0000 | BATE | 09:30:05 | 403 | 3837.0000 | BATE | 09:30:05 | 169 | 3836.0000 | BATE | 09:30:08 | 43 | 3835.5000 | BATE | 09:35:19 | 341 | 3835.5000 | BATE | 09:35:19 | 394 | 3835.5000 | BATE | 09:35:19 | 378 | 3837.0000 | BATE | 09:36:57 | 395 | 3836.5000 | BATE | 09:38:20 | 384 | 3836.0000 | BATE | 09:40:28 | 438 | 3836.0000 | BATE | 09:40:28 | 15 | 3837.0000 | BATE | 09:48:17 | 143 | 3837.0000 | BATE | 09:48:17 | 271 | 3837.0000 | BATE | 09:48:17 | 211 | 3838.0000 | BATE | 09:48:57 | 232 | 3838.0000 | BATE | 09:48:57 | 385 | 3838.0000 | BATE | 09:48:57 | 332 | 3839.5000 | BATE | 09:51:03 | 455 | 3839.5000 | BATE | 09:51:03 | 111 | 3839.5000 | BATE | 09:51:03 | 382 | 3836.5000 | BATE | 09:53:36 | 442 | 3838.0000 | BATE | 09:58:52 | 385 | 3838.5000 | BATE | 09:58:52 | 427 | 3838.5000 | BATE | 09:58:52 | 395 | 3837.5000 | BATE | 10:01:04 | 406 | 3837.5000 | BATE | 10:02:26 | 422 | 3837.0000 | BATE | 10:07:17 | 391 | 3837.0000 | BATE | 10:07:17 | 403 | 3836.5000 | BATE | 10:09:47 | 12 | 3836.5000 | BATE | 10:09:47 | 414 | 3832.5000 | BATE | 10:12:04 | 416 | 3834.0000 | BATE | 10:15:08 | 422 | 3834.0000 | BATE | 10:15:08 | 387 | 3829.0000 | BATE | 10:18:17 | 411 | 3830.5000 | BATE | 10:21:09 | 470 | 3830.5000 | BATE | 10:21:09 | 382 | 3830.0000 | BATE | 10:26:14 | 406 | 3830.0000 | BATE | 10:26:14 | 413 | 3829.0000 | BATE | 10:28:22 | 432 | 3828.0000 | BATE | 10:31:02 | 3 | 3828.0000 | BATE | 10:31:02 | 414 | 3828.0000 | BATE | 10:31:02 | 411 | 3827.0000 | BATE | 10:34:34 | 407 | 3827.0000 | BATE | 10:38:04 | 423 | 3827.0000 | BATE | 10:38:04 | 167 | 3826.5000 | BATE | 10:42:01 | 5 | 3826.5000 | BATE | 10:42:01 | 249 | 3826.5000 | BATE | 10:42:01 | 395 | 3826.5000 | BATE | 10:42:40 | 442 | 3827.0000 | BATE | 10:45:08 | 456 | 3826.0000 | BATE | 10:47:40 | 382 | 3827.0000 | BATE | 10:50:17 | 348 | 3835.0000 | BATE | 10:54:09 | 120 | 3836.0000 | BATE | 10:54:26 | 262 | 3836.0000 | BATE | 10:54:26 | 354 | 3836.0000 | BATE | 10:54:32 | 4 | 3836.0000 | BATE | 10:54:32 | 162 | 3836.0000 | BATE | 10:54:37 | 210 | 3836.0000 | BATE | 10:54:37 | 132 | 3836.5000 | BATE | 10:55:04 | 281 | 3836.5000 | BATE | 10:55:04 | 370 | 3839.5000 | BATE | 10:55:59 | 19 | 3839.5000 | BATE | 10:55:59 | 393 | 3845.0000 | BATE | 10:57:25 | 469 | 3845.0000 | BATE | 10:59:14 | 234 | 3843.5000 | BATE | 10:59:16 | 214 | 3843.5000 | BATE | 10:59:16 | 431 | 3843.0000 | BATE | 11:00:05 | 377 | 3843.0000 | BATE | 11:01:21 | 458 | 3846.0000 | BATE | 11:02:06 | 404 | 3844.5000 | BATE | 11:03:15 | 404 | 3841.0000 | BATE | 11:05:15 | 435 | 3840.5000 | BATE | 11:06:04 | 305 | 3837.0000 | BATE | 11:07:06 | 31 | 3839.0000 | BATE | 11:08:54 | 212 | 3840.0000 | BATE | 11:09:29 | 186 | 3840.0000 | BATE | 11:09:29 | 48 | 3840.0000 | BATE | 11:09:29 | 406 | 3839.0000 | BATE | 11:10:24 | 127 | 3839.0000 | BATE | 11:10:45 | 38 | 3839.0000 | BATE | 11:10:45 | 40 | 3839.0000 | BATE | 11:10:45 | 259 | 3839.0000 | BATE | 11:10:45 | 130 | 3843.0000 | BATE | 11:12:53 | 299 | 3843.0000 | BATE | 11:13:05 | 405 | 3842.5000 | BATE | 11:14:08 | 379 | 3841.5000 | BATE | 11:14:30 | 446 | 3841.0000 | BATE | 11:14:34 | 14 | 3841.0000 | BATE | 11:14:34 | 463 | 3838.5000 | BATE | 11:17:55 | 373 | 3839.0000 | BATE | 11:20:18 | 49 | 3839.0000 | BATE | 11:20:18 | 275 | 3839.0000 | BATE | 11:21:00 | 191 | 3839.0000 | BATE | 11:21:00 | 17 | 3839.0000 | BATE | 11:21:00 | 2 | 3839.0000 | BATE | 11:21:00 | 112 | 3838.5000 | BATE | 11:22:25 | 66 | 3838.5000 | BATE | 11:22:33 | 7 | 3838.5000 | BATE | 11:22:34 | 55 | 3838.5000 | BATE | 11:22:45 | 394 | 3839.0000 | BATE | 11:23:37 | 66 | 3839.0000 | BATE | 11:23:37 | 66 | 3839.0000 | BATE | 11:24:26 | 74 | 3839.0000 | BATE | 11:24:26 | 164 | 3839.0000 | BATE | 11:24:26 | 143 | 3839.0000 | BATE | 11:24:26 | 468 | 3839.5000 | BATE | 11:24:26 | 3 | 3839.0000 | BATE | 11:24:27 | 275 | 3839.5000 | BATE | 11:26:36 | 449 | 3840.0000 | BATE | 11:27:24 | 31 | 3839.0000 | BATE | 11:29:31 | 84 | 3839.0000 | BATE | 11:29:36 | 106 | 3839.0000 | BATE | 11:29:44 | 197 | 3839.0000 | BATE | 11:29:59 | 411 | 3838.5000 | BATE | 11:33:03 | 144 | 3837.5000 | BATE | 11:35:41 | 84 | 3838.0000 | BATE | 11:37:04 | 76 | 3838.0000 | BATE | 11:37:14 | 146 | 3838.0000 | BATE | 11:37:24 | 84 | 3838.0000 | BATE | 11:37:24 | 17 | 3839.5000 | BATE | 11:39:29 | 5 | 3839.5000 | BATE | 11:39:29 | 39 | 3839.5000 | BATE | 11:39:29 | 8 | 3840.0000 | BATE | 11:40:11 | 434 | 3840.0000 | BATE | 11:40:11 | 438 | 3840.0000 | BATE | 11:42:02 | 34 | 3841.0000 | BATE | 11:49:23 | 435 | 3842.5000 | BATE | 11:51:04 | 63 | 3842.5000 | BATE | 11:51:35 | 23 | 3842.5000 | BATE | 11:51:35 | 378 | 3842.5000 | BATE | 11:51:35 | 435 | 3845.0000 | BATE | 11:56:17 | 201 | 3843.5000 | BATE | 11:57:18 | 181 | 3843.5000 | BATE | 11:57:18 | 641 | 3845.5000 | BATE | 12:02:32 | 94 | 3844.0000 | BATE | 12:03:17 | 680 | 3845.5000 | BATE | 12:06:02 | 429 | 3845.0000 | BATE | 12:07:11 | 295 | 3845.0000 | BATE | 12:08:38 | 60 | 3845.0000 | BATE | 12:08:38 | 111 | 3845.0000 | BATE | 12:08:38 | 439 | 3846.5000 | BATE | 12:09:59 | 54 | 3847.5000 | BATE | 12:14:30 | 196 | 3847.5000 | BATE | 12:14:30 | 64 | 3847.5000 | BATE | 12:14:31 | 393 | 3849.5000 | BATE | 12:18:34 | 8 | 3849.5000 | BATE | 12:18:34 | 96 | 3849.0000 | BATE | 12:22:10 | 329 | 3849.0000 | BATE | 12:22:10 | 100 | 3848.5000 | BATE | 12:22:49 | 428 | 3849.0000 | BATE | 12:25:57 | 319 | 3847.0000 | BATE | 12:29:00 | 85 | 3847.0000 | BATE | 12:29:00 | 55 | 3847.0000 | BATE | 12:29:00 | 350 | 3849.5000 | BATE | 12:31:56 | 16 | 3849.5000 | BATE | 12:31:56 | 96 | 3849.5000 | BATE | 12:31:56 | 423 | 3851.0000 | BATE | 12:36:04 | 464 | 3852.0000 | BATE | 12:37:17 | 119 | 3852.0000 | BATE | 12:41:46 | 17 | 3852.0000 | BATE | 12:43:42 | 43 | 3852.0000 | BATE | 12:43:42 | 28 | 3852.0000 | BATE | 12:43:42 | 96 | 3852.0000 | BATE | 12:43:42 | 96 | 3852.0000 | BATE | 12:43:42 | 69 | 3852.0000 | BATE | 12:43:42 | 459 | 3851.5000 | BATE | 12:43:50 | 379 | 3853.5000 | BATE | 12:48:56 | 26 | 3852.0000 | BATE | 12:49:08 | 412 | 3852.0000 | BATE | 12:49:08 | 412 | 3851.0000 | BATE | 12:49:46 | 120 | 3851.5000 | BATE | 12:56:15 | 333 | 3851.5000 | BATE | 12:56:15 | 237 | 3851.5000 | BATE | 12:57:06 | 204 | 3851.5000 | BATE | 12:57:06 | 734 | 3860.0000 | BATE | 13:03:42 | 512 | 3859.5000 | BATE | 13:04:11 | 411 | 3859.5000 | BATE | 13:04:11 | 516 | 3858.5000 | BATE | 13:04:16 | 73 | 3857.0000 | BATE | 13:05:27 | 388 | 3857.0000 | BATE | 13:05:27 | 396 | 3857.5000 | BATE | 13:06:04 | 199 | 3857.5000 | BATE | 13:07:01 | 250 | 3857.5000 | BATE | 13:07:01 | 66 | 3858.0000 | BATE | 13:08:05 | 74 | 3858.0000 | BATE | 13:08:05 | 503 | 3858.5000 | BATE | 13:08:58 | 414 | 3858.5000 | BATE | 13:09:55 | 12 | 3858.5000 | BATE | 13:09:55 | 212 | 3859.0000 | BATE | 13:10:57 | 177 | 3859.0000 | BATE | 13:10:57 | 457 | 3859.0000 | BATE | 13:12:06 | 456 | 3858.0000 | BATE | 13:13:02 | 398 | 3855.5000 | BATE | 13:17:13 | 110 | 3854.0000 | BATE | 13:23:09 | 20 | 3854.0000 | BATE | 13:23:09 | 254 | 3854.0000 | BATE | 13:23:09 | 2 | 3854.0000 | BATE | 13:23:09 | 63 | 3854.0000 | BATE | 13:23:16 | 430 | 3857.5000 | BATE | 13:29:58 | 360 | 3858.0000 | BATE | 13:33:38 | 48 | 3858.0000 | BATE | 13:33:38 | 454 | 3857.0000 | BATE | 13:37:30 | 569 | 3859.0000 | BATE | 13:42:16 | 396 | 3859.0000 | BATE | 13:43:31 | 393 | 3859.0000 | BATE | 13:47:28 | 436 | 3858.0000 | BATE | 13:48:58 | 21 | 3857.5000 | BATE | 13:49:01 | 380 | 3857.5000 | BATE | 13:49:03 | 205 | 3858.5000 | BATE | 13:52:22 | 226 | 3858.5000 | BATE | 13:52:22 | 396 | 3859.0000 | BATE | 13:55:38 | 10 | 3860.5000 | BATE | 13:58:01 | 9 | 3864.5000 | BATE | 14:00:04 | 378 | 3864.5000 | BATE | 14:00:07 | 5 | 3864.5000 | BATE | 14:00:07 | 440 | 3864.0000 | BATE | 14:00:21 | 72 | 3864.0000 | BATE | 14:00:21 | 58 | 3866.0000 | BATE | 14:03:54 | 351 | 3866.0000 | BATE | 14:03:54 | 436 | 3865.5000 | BATE | 14:04:34 | 111 | 3864.0000 | BATE | 14:08:37 | 162 | 3864.0000 | BATE | 14:08:37 | 146 | 3864.0000 | BATE | 14:08:37 | 61 | 3864.5000 | BATE | 14:11:02 | 367 | 3864.5000 | BATE | 14:11:02 | 392 | 3854.0000 | CHIX | 08:16:12 | 218 | 3849.5000 | CHIX | 08:18:19 | 225 | 3849.5000 | CHIX | 08:18:19 | 401 | 3845.5000 | CHIX | 08:20:25 | 386 | 3847.0000 | CHIX | 08:22:46 | 2 | 3846.5000 | CHIX | 08:23:51 | 390 | 3846.5000 | CHIX | 08:23:51 | 449 | 3846.5000 | CHIX | 08:26:05 | 464 | 3843.0000 | CHIX | 08:28:41 | 287 | 3843.5000 | CHIX | 08:31:03 | 110 | 3843.5000 | CHIX | 08:31:03 | 401 | 3840.5000 | CHIX | 08:33:29 | 26 | 3844.0000 | CHIX | 08:37:05 | 352 | 3844.0000 | CHIX | 08:37:05 | 465 | 3846.0000 | CHIX | 08:39:27 | 447 | 3846.0000 | CHIX | 08:42:54 | 441 | 3848.0000 | CHIX | 08:45:08 | 389 | 3844.5000 | CHIX | 08:47:27 | 427 | 3843.5000 | CHIX | 08:52:32 | 64 | 3842.5000 | CHIX | 08:55:06 | 325 | 3842.5000 | CHIX | 08:55:06 | 458 | 3844.0000 | CHIX | 08:57:18 | 399 | 3841.0000 | CHIX | 09:00:37 | 5 | 3841.5000 | CHIX | 09:04:16 | 429 | 3841.5000 | CHIX | 09:04:16 | 93 | 3840.5000 | CHIX | 09:05:58 | 324 | 3840.5000 | CHIX | 09:05:58 | 11 | 3840.0000 | CHIX | 09:11:14 | 109 | 3840.0000 | CHIX | 09:11:14 | 313 | 3840.0000 | CHIX | 09:11:14 | 384 | 3839.0000 | CHIX | 09:12:29 | 422 | 3837.5000 | CHIX | 09:15:25 | 444 | 3835.5000 | CHIX | 09:19:02 | 5 | 3837.0000 | CHIX | 09:24:13 | 218 | 3837.0000 | CHIX | 09:24:13 | 42 | 3837.0000 | CHIX | 09:24:13 | 115 | 3837.0000 | CHIX | 09:24:13 | 62 | 3839.5000 | CHIX | 09:27:03 | 12 | 3839.5000 | CHIX | 09:27:08 | 377 | 3839.5000 | CHIX | 09:27:08 | 305 | 3837.0000 | CHIX | 09:30:05 | 72 | 3837.0000 | CHIX | 09:30:05 | 50 | 3835.0000 | CHIX | 09:32:15 | 406 | 3835.0000 | CHIX | 09:32:15 | 469 | 3835.5000 | CHIX | 09:35:19 | 436 | 3836.5000 | CHIX | 09:39:07 | 11 | 3835.0000 | CHIX | 09:43:12 | 158 | 3835.0000 | CHIX | 09:43:12 | 299 | 3835.0000 | CHIX | 09:43:12 | 226 | 3838.0000 | CHIX | 09:49:36 | 243 | 3838.0000 | CHIX | 09:49:36 | 113 | 3839.0000 | CHIX | 09:51:03 | 235 | 3839.0000 | CHIX | 09:51:03 | 48 | 3839.0000 | CHIX | 09:51:03 | 16 | 3839.0000 | CHIX | 09:51:03 | 423 | 3837.5000 | CHIX | 09:58:52 | 305 | 3838.5000 | CHIX | 09:58:52 | 114 | 3838.5000 | CHIX | 09:58:52 | 402 | 3835.5000 | CHIX | 10:03:14 | 78 | 3837.0000 | CHIX | 10:07:17 | 316 | 3837.0000 | CHIX | 10:07:17 | 459 | 3834.5000 | CHIX | 10:10:56 | 432 | 3834.0000 | CHIX | 10:15:08 | 136 | 3830.5000 | CHIX | 10:21:09 | 303 | 3830.5000 | CHIX | 10:21:09 | 462 | 3829.5000 | CHIX | 10:23:58 | 461 | 3829.0000 | CHIX | 10:28:22 | 137 | 3828.0000 | CHIX | 10:33:12 | 210 | 3828.0000 | CHIX | 10:33:12 | 92 | 3828.0000 | CHIX | 10:33:12 | 44 | 3827.0000 | CHIX | 10:38:04 | 351 | 3827.0000 | CHIX | 10:38:04 | 435 | 3827.0000 | CHIX | 10:40:04 | 410 | 3827.0000 | CHIX | 10:45:08 | 385 | 3826.5000 | CHIX | 10:53:04 | 166 | 3836.5000 | CHIX | 10:54:42 | 235 | 3836.5000 | CHIX | 10:54:42 | 470 | 3836.0000 | CHIX | 10:55:04 | 464 | 3836.5000 | CHIX | 10:55:04 | 368 | 3836.5000 | CHIX | 10:55:04 | 86 | 3836.5000 | CHIX | 10:55:04 | 172 | 3843.5000 | CHIX | 10:59:16 | 297 | 3843.5000 | CHIX | 10:59:18 | 422 | 3847.0000 | CHIX | 11:02:03 | 408 | 3846.5000 | CHIX | 11:03:05 | 430 | 3841.0000 | CHIX | 11:05:15 | 135 | 3840.0000 | CHIX | 11:09:29 | 274 | 3840.0000 | CHIX | 11:09:29 | 437 | 3839.0000 | CHIX | 11:10:24 | 169 | 3841.5000 | CHIX | 11:12:17 | 273 | 3841.5000 | CHIX | 11:12:17 | 2 | 3843.0000 | CHIX | 11:12:53 | 395 | 3843.0000 | CHIX | 11:13:05 | 127 | 3838.5000 | CHIX | 11:17:55 | 298 | 3838.5000 | CHIX | 11:17:55 | 60 | 3839.0000 | CHIX | 11:21:00 | 323 | 3839.0000 | CHIX | 11:21:00 | 396 | 3839.0000 | CHIX | 11:23:37 | 206 | 3839.0000 | CHIX | 11:23:37 | 430 | 3839.5000 | CHIX | 11:24:26 | 331 | 3839.0000 | CHIX | 11:24:27 | 85 | 3839.0000 | CHIX | 11:24:27 | 399 | 3840.5000 | CHIX | 11:27:06 | 436 | 3839.0000 | CHIX | 11:29:59 | 233 | 3838.0000 | CHIX | 11:33:03 | 200 | 3838.0000 | CHIX | 11:33:03 | 391 | 3838.5000 | CHIX | 11:33:03 | 456 | 3838.0000 | CHIX | 11:37:24 | 6 | 3840.0000 | CHIX | 11:40:11 | 432 | 3840.0000 | CHIX | 11:40:11 | 382 | 3840.0000 | CHIX | 11:40:34 | 1 | 3840.0000 | CHIX | 11:40:34 | 465 | 3840.0000 | CHIX | 11:42:02 | 434 | 3840.5000 | CHIX | 11:46:18 | 378 | 3840.0000 | CHIX | 11:47:50 | 441 | 3842.5000 | CHIX | 11:51:04 | 457 | 3842.0000 | CHIX | 11:51:35 | 446 | 3845.0000 | CHIX | 11:56:17 | 73 | 3844.0000 | CHIX | 11:57:08 | 105 | 3844.0000 | CHIX | 11:57:08 | 291 | 3844.0000 | CHIX | 11:57:08 | 402 | 3845.0000 | CHIX | 11:59:16 | 1 | 3845.0000 | CHIX | 11:59:16 | 449 | 3845.5000 | CHIX | 12:02:32 | 227 | 3844.5000 | CHIX | 12:02:47 | 172 | 3844.5000 | CHIX | 12:02:47 | 8 | 3844.0000 | CHIX | 12:03:17 | 402 | 3844.0000 | CHIX | 12:03:17 | 8 | 3845.5000 | CHIX | 12:06:02 | 401 | 3845.5000 | CHIX | 12:06:02 | 173 | 3845.0000 | CHIX | 12:07:11 | 289 | 3845.0000 | CHIX | 12:07:11 | 412 | 3847.0000 | CHIX | 12:09:58 | 386 | 3847.0000 | CHIX | 12:13:03 | 452 | 3847.5000 | CHIX | 12:14:30 | 445 | 3849.5000 | CHIX | 12:18:34 | 82 | 3849.0000 | CHIX | 12:18:35 | 328 | 3849.0000 | CHIX | 12:18:35 | 48 | 3849.0000 | CHIX | 12:18:35 | 133 | 3849.0000 | CHIX | 12:22:10 | 327 | 3849.0000 | CHIX | 12:22:10 | 445 | 3849.0000 | CHIX | 12:25:57 | 386 | 3848.5000 | CHIX | 12:25:58 | 204 | 3847.5000 | CHIX | 12:27:49 | 175 | 3847.5000 | CHIX | 12:27:49 | 450 | 3849.5000 | CHIX | 12:31:56 | 685 | 3850.0000 | CHIX | 12:35:15 | 206 | 3851.0000 | CHIX | 12:36:01 | 86 | 3851.0000 | CHIX | 12:36:01 | 11 | 3851.0000 | CHIX | 12:36:01 | 116 | 3851.0000 | CHIX | 12:36:01 | 281 | 3852.0000 | CHIX | 12:37:17 | 12 | 3852.0000 | CHIX | 12:37:17 | 121 | 3852.0000 | CHIX | 12:37:17 | 449 | 3852.0000 | CHIX | 12:41:46 | 392 | 3852.0000 | CHIX | 12:43:42 | 411 | 3851.0000 | CHIX | 12:43:50 | 412 | 3852.0000 | CHIX | 12:45:33 | 407 | 3853.5000 | CHIX | 12:48:56 | 102 | 3852.5000 | CHIX | 12:49:08 | 149 | 3852.5000 | CHIX | 12:49:08 | 173 | 3852.5000 | CHIX | 12:49:08 | 384 | 3850.0000 | CHIX | 12:51:08 | 302 | 3851.5000 | CHIX | 12:56:15 | 135 | 3851.5000 | CHIX | 12:56:15 | 460 | 3851.5000 | CHIX | 12:58:39 | 436 | 3851.5000 | CHIX | 12:59:16 | 297 | 3859.5000 | CHIX | 13:04:11 | 159 | 3859.5000 | CHIX | 13:04:11 | 497 | 3858.0000 | CHIX | 13:04:16 | 286 | 3857.5000 | CHIX | 13:07:01 | 169 | 3857.5000 | CHIX | 13:07:01 | 24 | 3858.5000 | CHIX | 13:08:58 | 427 | 3858.5000 | CHIX | 13:08:58 | 65 | 3858.5000 | CHIX | 13:09:55 | 355 | 3858.5000 | CHIX | 13:09:55 | 431 | 3859.0000 | CHIX | 13:12:06 | 1 | 3857.5000 | CHIX | 13:13:15 | 455 | 3857.5000 | CHIX | 13:13:15 | 53 | 3856.0000 | CHIX | 13:15:15 | 404 | 3856.0000 | CHIX | 13:15:15 | 156 | 3855.0000 | CHIX | 13:17:45 | 285 | 3855.0000 | CHIX | 13:17:45 | 104 | 3854.0000 | CHIX | 13:21:13 | 317 | 3854.0000 | CHIX | 13:21:13 | 317 | 3854.0000 | CHIX | 13:23:09 | 83 | 3854.0000 | CHIX | 13:23:16 | 33 | 3856.5000 | CHIX | 13:26:51 | 53 | 3856.5000 | CHIX | 13:26:51 | 340 | 3856.5000 | CHIX | 13:26:54 | 468 | 3856.0000 | CHIX | 13:27:27 | 468 | 3857.0000 | CHIX | 13:29:58 | 458 | 3857.5000 | CHIX | 13:29:58 | 453 | 3857.0000 | CHIX | 13:31:20 | 1 | 3858.0000 | CHIX | 13:32:53 | 85 | 3858.0000 | CHIX | 13:33:04 | 200 | 3858.5000 | CHIX | 13:33:14 | 31 | 3858.5000 | CHIX | 13:33:14 | 410 | 3858.0000 | CHIX | 13:33:15 | 422 | 3858.0000 | CHIX | 13:33:38 | 405 | 3858.0000 | CHIX | 13:33:38 | 49 | 3857.5000 | CHIX | 13:34:10 | 467 | 3857.5000 | CHIX | 13:34:31 | 343 | 3857.5000 | CHIX | 13:34:31 | 399 | 3856.0000 | CHIX | 13:35:02 | 306 | 3856.5000 | CHIX | 13:35:02 | 100 | 3856.5000 | CHIX | 13:35:02 | 423 | 3857.0000 | CHIX | 13:35:02 | 26 | 3857.0000 | CHIX | 13:35:02 | 20 | 3857.5000 | CHIX | 13:37:23 | 9 | 3857.0000 | CHIX | 13:38:03 | 534 | 3857.0000 | CHIX | 13:38:03 | 300 | 3857.5000 | CHIX | 13:39:41 | 24 | 3857.5000 | CHIX | 13:39:41 | 229 | 3857.5000 | CHIX | 13:40:04 | 452 | 3858.0000 | CHIX | 13:41:05 | 56 | 3859.0000 | CHIX | 13:42:16 | 322 | 3859.0000 | CHIX | 13:42:16 | 114 | 3859.0000 | CHIX | 13:42:16 | 110 | 3859.5000 | CHIX | 13:42:16 | 100 | 3859.5000 | CHIX | 13:42:16 | 100 | 3859.5000 | CHIX | 13:42:16 | 67 | 3859.5000 | CHIX | 13:42:16 | 160 | 3859.5000 | CHIX | 13:42:16 | 206 | 3859.5000 | CHIX | 13:42:16 | 407 | 3859.5000 | CHIX | 13:42:16 | 9 | 3859.0000 | CHIX | 13:43:31 | 454 | 3859.0000 | CHIX | 13:43:31 | 454 | 3859.0000 | CHIX | 13:43:31 | 405 | 3859.0000 | CHIX | 13:43:31 | 17 | 3859.5000 | CHIX | 13:47:20 | 154 | 3859.0000 | CHIX | 13:47:28 | 168 | 3859.0000 | CHIX | 13:47:28 | 201 | 3859.0000 | CHIX | 13:47:28 | 245 | 3859.0000 | CHIX | 13:47:28 | 427 | 3859.0000 | CHIX | 13:47:35 | 165 | 3859.0000 | CHIX | 13:47:35 | 17 | 3858.5000 | CHIX | 13:48:13 | 421 | 3858.0000 | CHIX | 13:48:21 | 297 | 3858.5000 | CHIX | 13:48:21 | 103 | 3858.5000 | CHIX | 13:48:21 | 13 | 3857.5000 | CHIX | 13:49:04 | 363 | 3857.5000 | CHIX | 13:49:21 | 426 | 3858.0000 | CHIX | 13:51:04 | 43 | 3858.0000 | CHIX | 13:51:47 | 25 | 3858.0000 | CHIX | 13:51:47 | 32 | 3858.0000 | CHIX | 13:51:47 | 288 | 3858.0000 | CHIX | 13:51:47 | 263 | 3859.0000 | CHIX | 13:53:16 | 100 | 3859.0000 | CHIX | 13:53:16 | 80 | 3859.0000 | CHIX | 13:53:16 | 282 | 3859.0000 | CHIX | 13:53:16 | 85 | 3859.0000 | CHIX | 13:53:16 | 44 | 3859.0000 | CHIX | 13:53:16 | 8 | 3859.0000 | CHIX | 13:53:16 | 54 | 3859.0000 | CHIX | 13:55:41 | 209 | 3858.5000 | CHIX | 13:56:56 | 460 | 3859.0000 | CHIX | 13:56:56 | 412 | 3859.0000 | CHIX | 13:56:56 | 161 | 3865.0000 | CHIX | 13:59:50 | 59 | 3865.0000 | CHIX | 13:59:53 | 10 | 3865.0000 | CHIX | 13:59:53 | 441 | 3865.0000 | CHIX | 13:59:53 | 408 | 3865.0000 | CHIX | 13:59:59 | 314 | 3865.0000 | CHIX | 13:59:59 | 449 | 3864.5000 | CHIX | 14:00:07 | 447 | 3864.0000 | CHIX | 14:00:27 | 237 | 3865.0000 | CHIX | 14:02:18 | 216 | 3865.0000 | CHIX | 14:02:18 | 368 | 3866.0000 | CHIX | 14:03:54 | 153 | 3866.0000 | CHIX | 14:03:54 | 484 | 3865.5000 | CHIX | 14:04:34 | 380 | 3864.5000 | CHIX | 14:04:35 | 411 | 3865.0000 | CHIX | 14:04:35 | 425 | 3862.5000 | CHIX | 14:06:15 | 13 | 3862.5000 | CHIX | 14:06:15 | 141 | 3863.0000 | CHIX | 14:07:09 | 113 | 3863.0000 | CHIX | 14:07:09 | 153 | 3863.0000 | CHIX | 14:07:09 | 22 | 3864.0000 | CHIX | 14:08:37 | 393 | 3864.0000 | CHIX | 14:08:37 | 718 | 3864.5000 | CHIX | 14:11:02 | 396 | 3863.0000 | CHIX | 14:11:27 | 28 | 3863.0000 | CHIX | 14:11:27 | 194 | 3863.5000 | CHIX | 14:11:27 | 100 | 3863.5000 | CHIX | 14:11:27 | 100 | 3863.5000 | CHIX | 14:11:27 | 10 | 3864.0000 | CHIX | 14:11:27 | 407 | 3864.0000 | CHIX | 14:11:27 | 360 | 3865.0000 | CHIX | 14:13:14 | 17 | 3865.0000 | CHIX | 14:13:14 | 475 | 3854.0000 | LSE | 08:15:42 | 494 | 3853.5000 | LSE | 08:16:14 | 484 | 3852.5000 | LSE | 08:16:20 | 483 | 3850.0000 | LSE | 08:18:03 | 504 | 3845.5000 | LSE | 08:20:25 | 513 | 3846.0000 | LSE | 08:21:25 | 109 | 3846.5000 | LSE | 08:24:31 | 359 | 3846.5000 | LSE | 08:24:31 | 65 | 3846.5000 | LSE | 08:24:31 | 521 | 3845.5000 | LSE | 08:26:10 | 283 | 3845.0000 | LSE | 08:26:41 | 150 | 3845.0000 | LSE | 08:26:41 | 10 | 3845.0000 | LSE | 08:26:41 | 221 | 3843.0000 | LSE | 08:27:38 | 246 | 3843.0000 | LSE | 08:27:38 | 501 | 3843.5000 | LSE | 08:28:56 | 162 | 3843.5000 | LSE | 08:29:18 | 361 | 3843.5000 | LSE | 08:29:18 | 159 | 3842.5000 | LSE | 08:30:14 | 336 | 3842.5000 | LSE | 08:30:14 | 505 | 3844.0000 | LSE | 08:31:02 | 405 | 3842.5000 | LSE | 08:31:59 | 123 | 3842.5000 | LSE | 08:31:59 | 40 | 3842.5000 | LSE | 08:31:59 | 128 | 3842.0000 | LSE | 08:32:50 | 346 | 3842.0000 | LSE | 08:32:50 | 119 | 3841.0000 | LSE | 08:33:25 | 388 | 3841.0000 | LSE | 08:33:25 | 46 | 3840.5000 | LSE | 08:33:27 | 375 | 3840.5000 | LSE | 08:33:27 | 46 | 3840.5000 | LSE | 08:33:27 | 527 | 3844.0000 | LSE | 08:37:05 | 31 | 3843.5000 | LSE | 08:37:17 | 467 | 3843.5000 | LSE | 08:37:17 | 476 | 3846.0000 | LSE | 08:39:27 | 29 | 3845.5000 | LSE | 08:40:29 | 482 | 3845.5000 | LSE | 08:40:29 | 459 | 3844.5000 | LSE | 08:40:38 | 505 | 3846.0000 | LSE | 08:42:17 | 474 | 3848.0000 | LSE | 08:45:08 | 471 | 3847.0000 | LSE | 08:45:34 | 456 | 3847.0000 | LSE | 08:45:34 | 517 | 3844.0000 | LSE | 08:45:52 | 465 | 3845.0000 | LSE | 08:47:27 | 511 | 3845.0000 | LSE | 08:47:27 | 526 | 3843.0000 | LSE | 08:47:46 | 508 | 3843.0000 | LSE | 08:47:46 | 289 | 3841.5000 | LSE | 08:48:27 | 170 | 3841.5000 | LSE | 08:48:27 | 80 | 3843.0000 | LSE | 08:50:40 | 385 | 3843.0000 | LSE | 08:50:40 | 445 | 3843.0000 | LSE | 08:50:40 | 430 | 3843.5000 | LSE | 08:52:32 | 525 | 3843.0000 | LSE | 08:52:45 | 262 | 3843.0000 | LSE | 08:52:45 | 220 | 3843.0000 | LSE | 08:52:45 | 502 | 3841.0000 | LSE | 08:53:15 | 240 | 3842.5000 | LSE | 08:55:06 | 240 | 3842.5000 | LSE | 08:55:06 | 42 | 3842.5000 | LSE | 08:55:06 | 511 | 3842.5000 | LSE | 08:55:06 | 136 | 3842.5000 | LSE | 08:55:06 | 150 | 3842.5000 | LSE | 08:55:06 | 210 | 3842.5000 | LSE | 08:55:06 | 342 | 3842.5000 | LSE | 08:55:06 | 151 | 3842.5000 | LSE | 08:55:06 | 197 | 3842.5000 | LSE | 08:55:06 | 663 | 3842.5000 | LSE | 08:55:06 | 123 | 3842.5000 | LSE | 08:55:06 | 489 | 3842.5000 | LSE | 08:55:06 | 357 | 3842.5000 | LSE | 08:55:06 | 506 | 3843.0000 | LSE | 08:56:26 | 29 | 3843.0000 | LSE | 08:56:26 | 450 | 3843.0000 | LSE | 08:56:26 | 300 | 3842.0000 | LSE | 08:56:42 | 437 | 3843.5000 | LSE | 08:57:18 | 503 | 3843.5000 | LSE | 08:57:18 | 14 | 3843.0000 | LSE | 08:57:32 | 498 | 3843.0000 | LSE | 08:57:32 | 14 | 3843.0000 | LSE | 08:57:32 | 20 | 3842.0000 | LSE | 08:57:44 | 500 | 3842.0000 | LSE | 08:57:44 | 495 | 3840.0000 | LSE | 08:58:50 | 29 | 3840.0000 | LSE | 08:58:50 | 525 | 3841.0000 | LSE | 09:00:00 | 498 | 3841.0000 | LSE | 09:00:00 | 341 | 3841.0000 | LSE | 09:00:37 | 110 | 3841.0000 | LSE | 09:00:37 | 346 | 3840.5000 | LSE | 09:01:51 | 145 | 3840.5000 | LSE | 09:01:51 | 529 | 3840.5000 | LSE | 09:01:51 | 402 | 3841.0000 | LSE | 09:04:44 | 82 | 3841.0000 | LSE | 09:04:44 | 482 | 3840.5000 | LSE | 09:05:58 | 521 | 3840.5000 | LSE | 09:05:58 | 518 | 3839.0000 | LSE | 09:06:34 | 333 | 3840.0000 | LSE | 09:11:14 | 150 | 3840.0000 | LSE | 09:11:14 | 522 | 3840.0000 | LSE | 09:11:14 | 469 | 3840.0000 | LSE | 09:11:14 | 455 | 3839.0000 | LSE | 09:12:29 | 473 | 3839.0000 | LSE | 09:12:29 | 533 | 3837.0000 | LSE | 09:15:25 | 493 | 3837.0000 | LSE | 09:15:25 | 213 | 3836.0000 | LSE | 09:15:29 | 62 | 3836.0000 | LSE | 09:15:29 | 238 | 3836.0000 | LSE | 09:15:29 | 452 | 3835.5000 | LSE | 09:19:02 | 478 | 3835.0000 | LSE | 09:19:32 | 468 | 3835.0000 | LSE | 09:19:32 | 194 | 3833.5000 | LSE | 09:20:43 | 305 | 3833.5000 | LSE | 09:20:43 | 254 | 3835.0000 | LSE | 09:23:13 | 205 | 3835.0000 | LSE | 09:23:13 | 439 | 3835.0000 | LSE | 09:23:13 | 62 | 3837.0000 | LSE | 09:24:13 | 493 | 3837.0000 | LSE | 09:24:13 | 100 | 3837.0000 | LSE | 09:24:13 | 382 | 3837.0000 | LSE | 09:24:13 | 497 | 3838.5000 | LSE | 09:26:12 | 527 | 3838.5000 | LSE | 09:26:19 | 1119 | 3840.0000 | LSE | 09:27:02 | 998 | 3840.0000 | LSE | 09:27:02 | 110 | 3840.0000 | LSE | 09:27:02 | 151 | 3839.5000 | LSE | 09:27:03 | 480 | 3839.5000 | LSE | 09:27:03 | 28 | 3839.5000 | LSE | 09:27:03 | 293 | 3839.5000 | LSE | 09:27:03 | 91 | 3839.5000 | LSE | 09:27:03 | 14 | 3839.5000 | LSE | 09:27:03 | 169 | 3839.5000 | LSE | 09:27:03 | 91 | 3839.5000 | LSE | 09:27:03 | 336 | 3839.5000 | LSE | 09:27:03 | 164 | 3839.0000 | LSE | 09:27:08 | 252 | 3839.5000 | LSE | 09:28:40 | 272 | 3839.5000 | LSE | 09:28:40 | 445 | 3840.0000 | LSE | 09:28:40 | 470 | 3838.5000 | LSE | 09:28:55 | 350 | 3837.0000 | LSE | 09:28:58 | 93 | 3837.0000 | LSE | 09:30:05 | 72 | 3837.0000 | LSE | 09:30:05 | 431 | 3837.0000 | LSE | 09:31:03 | 477 | 3837.0000 | LSE | 09:31:03 | 14 | 3834.5000 | LSE | 09:32:15 | 500 | 3834.5000 | LSE | 09:32:15 | 159 | 3834.0000 | LSE | 09:32:40 | 359 | 3834.0000 | LSE | 09:32:40 | 530 | 3834.0000 | LSE | 09:32:40 | 46 | 3835.5000 | LSE | 09:35:13 | 528 | 3835.5000 | LSE | 09:35:19 | 467 | 3835.5000 | LSE | 09:35:19 | 430 | 3837.0000 | LSE | 09:36:47 | 491 | 3837.0000 | LSE | 09:36:57 | 170 | 3837.0000 | LSE | 09:36:57 | 351 | 3837.0000 | LSE | 09:36:57 | 441 | 3836.5000 | LSE | 09:37:04 | 507 | 3836.5000 | LSE | 09:38:20 | 114 | 3836.5000 | LSE | 09:38:20 | 399 | 3836.5000 | LSE | 09:38:20 | 465 | 3836.0000 | LSE | 09:39:07 | 490 | 3835.5000 | LSE | 09:41:33 | 309 | 3835.5000 | LSE | 09:41:33 | 191 | 3835.5000 | LSE | 09:41:33 | 18 | 3835.0000 | LSE | 09:41:36 | 473 | 3835.0000 | LSE | 09:41:36 | 67 | 3838.5000 | LSE | 09:48:50 | 179 | 3838.0000 | LSE | 09:48:57 | 523 | 3838.0000 | LSE | 09:48:57 | 380 | 3838.0000 | LSE | 09:48:57 | 7 | 3838.0000 | LSE | 09:48:57 | 43 | 3838.0000 | LSE | 09:48:57 | 122 | 3838.0000 | LSE | 09:48:57 | 209 | 3838.0000 | LSE | 09:49:36 | 245 | 3838.0000 | LSE | 09:49:36 | 95 | 3839.0000 | LSE | 09:51:03 | 200 | 3839.0000 | LSE | 09:51:03 | 150 | 3839.0000 | LSE | 09:51:03 | 22 | 3839.5000 | LSE | 09:51:03 | 154 | 3839.0000 | LSE | 09:51:03 | 307 | 3839.0000 | LSE | 09:51:03 | 493 | 3839.0000 | LSE | 09:51:03 | 497 | 3839.5000 | LSE | 09:51:03 | 523 | 3839.5000 | LSE | 09:51:03 | 517 | 3836.5000 | LSE | 09:52:50 | 506 | 3838.5000 | LSE | 09:58:52 | 527 | 3838.5000 | LSE | 09:58:52 | 487 | 3837.5000 | LSE | 09:59:30 | 523 | 3837.5000 | LSE | 09:59:30 | 460 | 3838.0000 | LSE | 10:00:41 | 528 | 3837.5000 | LSE | 10:01:04 | 316 | 3837.5000 | LSE | 10:02:26 | 137 | 3837.5000 | LSE | 10:02:26 | 525 | 3835.5000 | LSE | 10:03:14 | 473 | 3837.0000 | LSE | 10:07:17 | 19 | 3837.0000 | LSE | 10:07:17 | 430 | 3837.0000 | LSE | 10:07:17 | 455 | 3836.0000 | LSE | 10:09:58 | 486 | 3836.0000 | LSE | 10:09:58 | 532 | 3834.0000 | LSE | 10:10:56 | 218 | 3832.0000 | LSE | 10:15:08 | 21 | 3832.0000 | LSE | 10:15:08 | 60 | 3832.0000 | LSE | 10:15:08 | 22 | 3832.0000 | LSE | 10:15:08 | 23 | 3832.0000 | LSE | 10:15:08 | 15 | 3832.0000 | LSE | 10:15:08 | 102 | 3832.0000 | LSE | 10:15:08 | 20 | 3832.0000 | LSE | 10:15:08 | 15 | 3832.0000 | LSE | 10:15:08 | 22 | 3832.0000 | LSE | 10:15:08 | 2 | 3832.0000 | LSE | 10:15:08 | 60 | 3832.0000 | LSE | 10:15:08 | 373 | 3832.0000 | LSE | 10:15:08 | 179 | 3833.5000 | LSE | 10:15:08 | 294 | 3833.5000 | LSE | 10:15:08 | 450 | 3834.0000 | LSE | 10:15:08 | 503 | 3834.0000 | LSE | 10:15:08 | 104 | 3831.5000 | LSE | 10:15:18 | 328 | 3831.5000 | LSE | 10:15:18 | 272 | 3829.0000 | LSE | 10:18:17 | 212 | 3829.0000 | LSE | 10:18:17 | 468 | 3829.0000 | LSE | 10:18:17 | 487 | 3830.0000 | LSE | 10:19:34 | 428 | 3830.5000 | LSE | 10:21:09 | 472 | 3830.5000 | LSE | 10:21:09 | 94 | 3829.5000 | LSE | 10:22:04 | 228 | 3829.5000 | LSE | 10:22:04 | 190 | 3829.5000 | LSE | 10:22:04 | 493 | 3829.5000 | LSE | 10:23:58 | 434 | 3829.5000 | LSE | 10:23:58 | 435 | 3830.0000 | LSE | 10:26:14 | 491 | 3830.0000 | LSE | 10:26:14 | 526 | 3829.0000 | LSE | 10:28:08 | 71 | 3827.5000 | LSE | 10:31:40 | 496 | 3827.5000 | LSE | 10:31:40 | 292 | 3827.5000 | LSE | 10:31:40 | 97 | 3827.5000 | LSE | 10:31:40 | 433 | 3827.5000 | LSE | 10:33:16 | 426 | 3827.5000 | LSE | 10:33:16 | 86 | 3827.5000 | LSE | 10:33:16 | 39 | 3827.0000 | LSE | 10:34:34 | 153 | 3827.0000 | LSE | 10:34:34 | 245 | 3827.0000 | LSE | 10:34:34 | 450 | 3825.5000 | LSE | 10:35:05 | 522 | 3826.0000 | LSE | 10:35:05 | 475 | 3827.0000 | LSE | 10:38:04 | 195 | 3827.0000 | LSE | 10:40:04 | 291 | 3827.0000 | LSE | 10:40:04 | 505 | 3827.0000 | LSE | 10:40:04 | 440 | 3827.0000 | LSE | 10:40:04 | 492 | 3826.5000 | LSE | 10:42:01 | 441 | 3826.0000 | LSE | 10:42:41 | 63 | 3827.5000 | LSE | 10:45:33 | 435 | 3827.5000 | LSE | 10:45:33 | 362 | 3826.5000 | LSE | 10:45:35 | 107 | 3826.5000 | LSE | 10:45:35 | 497 | 3826.0000 | LSE | 10:47:40 | 517 | 3827.0000 | LSE | 10:50:41 | 463 | 3831.5000 | LSE | 10:53:25 | 234 | 3837.0000 | LSE | 10:53:30 | 290 | 3837.0000 | LSE | 10:53:30 | 463 | 3836.5000 | LSE | 10:53:30 | 57 | 3837.5000 | LSE | 10:53:30 | 150 | 3837.5000 | LSE | 10:53:30 | 536 | 3837.0000 | LSE | 10:53:30 | 57 | 3837.5000 | LSE | 10:53:30 | 150 | 3837.5000 | LSE | 10:53:30 | 150 | 3837.0000 | LSE | 10:53:30 | 57 | 3837.0000 | LSE | 10:53:30 | 57 | 3837.5000 | LSE | 10:53:30 | 91 | 3837.5000 | LSE | 10:53:30 | 57 | 3837.0000 | LSE | 10:53:30 | 57 | 3836.5000 | LSE | 10:53:30 | 67 | 3836.5000 | LSE | 10:53:30 | 150 | 3836.5000 | LSE | 10:53:30 | 57 | 3836.5000 | LSE | 10:53:30 | 517 | 3837.5000 | LSE | 10:53:32 | 150 | 3837.5000 | LSE | 10:53:32 | 51 | 3837.5000 | LSE | 10:53:32 | 609 | 3837.0000 | LSE | 10:53:32 | 150 | 3837.5000 | LSE | 10:53:32 | 307 | 3838.0000 | LSE | 10:53:32 | 150 | 3835.5000 | LSE | 10:53:33 | 479 | 3836.0000 | LSE | 10:53:33 | 504 | 3835.0000 | LSE | 10:53:34 | 484 | 3835.0000 | LSE | 10:53:34 | 476 | 3833.0000 | LSE | 10:53:40 | 716 | 3833.0000 | LSE | 10:53:40 | 535 | 3833.5000 | LSE | 10:53:52 | 521 | 3836.5000 | LSE | 10:54:00 | 1000 | 3836.5000 | LSE | 10:54:00 | 150 | 3836.5000 | LSE | 10:54:00 | 13 | 3836.0000 | LSE | 10:54:00 | 800 | 3836.0000 | LSE | 10:54:00 | 58 | 3836.0000 | LSE | 10:54:03 | 230 | 3836.0000 | LSE | 10:54:03 | 150 | 3836.0000 | LSE | 10:54:03 | 199 | 3836.0000 | LSE | 10:54:09 | 20 | 3836.0000 | LSE | 10:54:09 | 59 | 3836.0000 | LSE | 10:54:09 | 240 | 3836.0000 | LSE | 10:54:09 | 328 | 3836.0000 | LSE | 10:54:09 | 278 | 3835.0000 | LSE | 10:54:09 | 150 | 3835.5000 | LSE | 10:54:09 | 59 | 3835.5000 | LSE | 10:54:09 | 384 | 3835.0000 | LSE | 10:54:09 | 67 | 3835.0000 | LSE | 10:54:09 | 435 | 3835.5000 | LSE | 10:54:09 | 955 | 3836.0000 | LSE | 10:54:26 | 497 | 3836.5000 | LSE | 10:54:30 | 800 | 3836.5000 | LSE | 10:54:30 | 62 | 3836.5000 | LSE | 10:54:30 | 455 | 3836.5000 | LSE | 10:54:30 | 150 | 3836.0000 | LSE | 10:54:32 | 350 | 3836.0000 | LSE | 10:54:32 | 549 | 3836.0000 | LSE | 10:54:32 | 303 | 3836.0000 | LSE | 10:54:42 | 150 | 3836.5000 | LSE | 10:55:04 | 229 | 3836.5000 | LSE | 10:55:04 | 1221 | 3836.5000 | LSE | 10:55:04 | 150 | 3839.0000 | LSE | 10:55:19 | 71 | 3839.0000 | LSE | 10:55:19 | 328 | 3839.0000 | LSE | 10:55:19 | 150 | 3838.5000 | LSE | 10:55:19 | 220 | 3838.5000 | LSE | 10:55:19 | 107 | 3839.0000 | LSE | 10:55:24 | 327 | 3839.0000 | LSE | 10:55:24 | 634 | 3838.5000 | LSE | 10:55:24 | 466 | 3839.0000 | LSE | 10:55:24 | 4 | 3840.0000 | LSE | 10:55:36 | 150 | 3840.0000 | LSE | 10:55:36 | 328 | 3840.0000 | LSE | 10:55:36 | 150 | 3840.0000 | LSE | 10:55:55 | 951 | 3839.5000 | LSE | 10:55:57 | 494 | 3839.5000 | LSE | 10:55:57 | 328 | 3839.5000 | LSE | 10:55:59 | 355 | 3842.0000 | LSE | 10:56:31 | 150 | 3842.0000 | LSE | 10:56:31 | 167 | 3842.0000 | LSE | 10:56:31 | 448 | 3844.5000 | LSE | 10:56:39 | 526 | 3844.5000 | LSE | 10:56:39 | 66 | 3847.0000 | LSE | 10:56:41 | 71 | 3847.0000 | LSE | 10:56:41 | 95 | 3847.0000 | LSE | 10:56:41 | 74 | 3847.0000 | LSE | 10:56:41 | 163 | 3847.0000 | LSE | 10:56:41 | 150 | 3847.0000 | LSE | 10:56:41 | 170 | 3846.5000 | LSE | 10:56:41 | 357 | 3846.5000 | LSE | 10:56:41 | 150 | 3848.0000 | LSE | 10:56:45 | 72 | 3848.0000 | LSE | 10:56:45 | 150 | 3847.5000 | LSE | 10:56:45 | 72 | 3847.5000 | LSE | 10:56:45 | 500 | 3847.5000 | LSE | 10:56:45 | 190 | 3847.5000 | LSE | 10:56:45 | 181 | 3847.0000 | LSE | 10:56:45 | 150 | 3850.0000 | LSE | 10:56:48 | 353 | 3850.0000 | LSE | 10:56:48 | 150 | 3850.0000 | LSE | 10:56:48 | 461 | 3849.5000 | LSE | 10:56:49 | 561 | 3850.0000 | LSE | 10:56:53 | 251 | 3850.5000 | LSE | 10:56:53 | 211 | 3850.5000 | LSE | 10:56:53 | 434 | 3851.0000 | LSE | 10:56:53 | 204 | 3851.0000 | LSE | 10:56:53 | 150 | 3850.5000 | LSE | 10:56:53 | 170 | 3850.0000 | LSE | 10:56:53 | 150 | 3850.0000 | LSE | 10:56:55 | 240 | 3850.0000 | LSE | 10:56:55 | 327 | 3850.0000 | LSE | 10:56:55 | 507 | 3849.5000 | LSE | 10:56:55 | 502 | 3849.5000 | LSE | 10:56:55 | 150 | 3849.0000 | LSE | 10:56:56 | 190 | 3849.0000 | LSE | 10:56:56 | 435 | 3850.0000 | LSE | 10:56:58 | 230 | 3850.0000 | LSE | 10:57:00 | 457 | 3850.0000 | LSE | 10:57:00 | 150 | 3850.5000 | LSE | 10:57:00 | 150 | 3850.5000 | LSE | 10:57:00 | 809 | 3850.0000 | LSE | 10:57:00 | 150 | 3849.5000 | LSE | 10:57:01 | 295 | 3849.5000 | LSE | 10:57:01 | 185 | 3849.5000 | LSE | 10:57:01 | 511 | 3849.5000 | LSE | 10:57:01 | 13 | 3848.5000 | LSE | 10:57:05 | 39 | 3849.0000 | LSE | 10:57:05 | 440 | 3849.0000 | LSE | 10:57:05 | 428 | 3848.5000 | LSE | 10:57:05 | 457 | 3849.0000 | LSE | 10:57:05 | 150 | 3847.0000 | LSE | 10:57:08 | 370 | 3847.0000 | LSE | 10:57:08 | 469 | 3847.5000 | LSE | 10:57:08 | 230 | 3847.5000 | LSE | 10:57:11 | 28 | 3848.5000 | LSE | 10:57:17 | 150 | 3848.5000 | LSE | 10:57:17 | 150 | 3848.0000 | LSE | 10:57:17 | 84 | 3848.5000 | LSE | 10:57:17 | 117 | 3848.5000 | LSE | 10:57:17 | 122 | 3848.5000 | LSE | 10:57:17 | 200 | 3848.5000 | LSE | 10:57:17 | 308 | 3848.5000 | LSE | 10:57:17 | 230 | 3848.0000 | LSE | 10:57:17 | 150 | 3847.5000 | LSE | 10:57:17 | 369 | 3847.5000 | LSE | 10:57:17 | 141 | 3847.5000 | LSE | 10:57:17 | 831 | 3848.0000 | LSE | 10:57:17 | 445 | 3848.0000 | LSE | 10:57:17 | 462 | 3846.5000 | LSE | 10:57:24 | 466 | 3845.0000 | LSE | 10:57:25 | 119 | 3843.0000 | LSE | 10:57:41 | 171 | 3843.0000 | LSE | 10:57:41 | 235 | 3843.0000 | LSE | 10:57:41 | 533 | 3844.0000 | LSE | 10:57:41 | 455 | 3843.0000 | LSE | 10:58:11 | 532 | 3845.0000 | LSE | 10:59:14 | 455 | 3843.0000 | LSE | 11:00:05 | 665 | 3841.0000 | LSE | 11:00:51 | 156 | 3841.0000 | LSE | 11:00:51 | 295 | 3843.5000 | LSE | 11:01:14 | 307 | 3843.5000 | LSE | 11:01:14 | 320 | 3843.5000 | LSE | 11:01:14 | 242 | 3843.5000 | LSE | 11:01:14 | 298 | 3843.0000 | LSE | 11:01:21 | 434 | 3843.5000 | LSE | 11:01:21 | 755 | 3847.0000 | LSE | 11:02:03 | 30 | 3846.5000 | LSE | 11:02:03 | 316 | 3847.0000 | LSE | 11:02:03 | 208 | 3847.5000 | LSE | 11:02:03 | 312 | 3847.5000 | LSE | 11:02:03 | 377 | 3848.0000 | LSE | 11:02:03 | 45 | 3848.0000 | LSE | 11:02:03 | 19 | 3848.0000 | LSE | 11:02:03 | 231 | 3845.0000 | LSE | 11:02:06 | 459 | 3846.0000 | LSE | 11:02:06 | 138 | 3846.0000 | LSE | 11:02:06 | 3 | 3846.5000 | LSE | 11:03:05 | 42 | 3846.5000 | LSE | 11:03:05 | 519 | 3846.5000 | LSE | 11:03:05 | 391 | 3845.0000 | LSE | 11:03:09 | 150 | 3845.0000 | LSE | 11:03:09 | 463 | 3845.5000 | LSE | 11:03:09 | 214 | 3844.0000 | LSE | 11:03:15 | 296 | 3844.0000 | LSE | 11:03:15 | 320 | 3843.0000 | LSE | 11:04:04 | 150 | 3843.0000 | LSE | 11:04:04 | 408 | 3843.0000 | LSE | 11:04:04 | 100 | 3843.0000 | LSE | 11:04:04 | 511 | 3841.5000 | LSE | 11:05:13 | 535 | 3840.5000 | LSE | 11:06:04 | 198 | 3837.5000 | LSE | 11:07:02 | 302 | 3837.5000 | LSE | 11:07:02 | 132 | 3837.5000 | LSE | 11:07:02 | 494 | 3837.5000 | LSE | 11:07:02 | 422 | 3837.5000 | LSE | 11:07:04 | 318 | 3837.5000 | LSE | 11:07:04 | 83 | 3837.5000 | LSE | 11:07:04 | 275 | 3837.5000 | LSE | 11:07:04 | 5 | 3839.0000 | LSE | 11:08:49 | 603 | 3839.0000 | LSE | 11:08:49 | 396 | 3839.0000 | LSE | 11:08:49 | 11 | 3840.0000 | LSE | 11:08:56 | 516 | 3840.0000 | LSE | 11:08:56 | 530 | 3840.0000 | LSE | 11:09:01 | 556 | 3840.5000 | LSE | 11:09:01 | 530 | 3840.5000 | LSE | 11:09:01 | 646 | 3840.0000 | LSE | 11:09:29 | 587 | 3840.0000 | LSE | 11:09:29 | 134 | 3838.0000 | LSE | 11:10:45 | 129 | 3838.0000 | LSE | 11:10:45 | 112 | 3838.0000 | LSE | 11:10:45 | 147 | 3838.0000 | LSE | 11:10:45 | 83 | 3839.0000 | LSE | 11:10:45 | 435 | 3839.0000 | LSE | 11:10:45 | 572 | 3839.0000 | LSE | 11:10:45 | 448 | 3841.5000 | LSE | 11:11:05 | 49 | 3842.0000 | LSE | 11:11:11 | 1000 | 3842.0000 | LSE | 11:11:11 | 150 | 3842.0000 | LSE | 11:11:11 | 284 | 3842.0000 | LSE | 11:11:12 | 292 | 3842.0000 | LSE | 11:11:12 | 106 | 3842.0000 | LSE | 11:11:21 | 230 | 3841.5000 | LSE | 11:11:21 | 150 | 3842.0000 | LSE | 11:11:21 | 147 | 3842.0000 | LSE | 11:11:21 | 486 | 3841.5000 | LSE | 11:11:21 | 485 | 3841.5000 | LSE | 11:12:17 | 41 | 3841.5000 | LSE | 11:12:17 | 469 | 3841.5000 | LSE | 11:12:17 | 826 | 3844.0000 | LSE | 11:12:31 | 250 | 3844.0000 | LSE | 11:12:40 | 150 | 3844.0000 | LSE | 11:12:40 | 889 | 3844.0000 | LSE | 11:12:40 | 139 | 3844.0000 | LSE | 11:12:40 | 467 | 3843.5000 | LSE | 11:12:53 | 456 | 3843.5000 | LSE | 11:12:53 | 497 | 3843.5000 | LSE | 11:12:53 | 732 | 3842.0000 | LSE | 11:14:08 | 646 | 3842.5000 | LSE | 11:14:08 | 132 | 3841.5000 | LSE | 11:14:30 | 329 | 3841.5000 | LSE | 11:14:30 | 453 | 3840.5000 | LSE | 11:14:34 | 497 | 3839.0000 | LSE | 11:16:25 | 481 | 3838.5000 | LSE | 11:17:55 | 40 | 3839.0000 | LSE | 11:19:12 | 1023 | 3839.0000 | LSE | 11:20:18 | 251 | 3839.0000 | LSE | 11:20:18 | 141 | 3839.5000 | LSE | 11:20:18 | 315 | 3839.5000 | LSE | 11:20:18 | 491 | 3839.0000 | LSE | 11:21:00 | 77 | 3839.0000 | LSE | 11:22:45 | 399 | 3839.0000 | LSE | 11:22:45 | 150 | 3839.0000 | LSE | 11:22:45 | 342 | 3839.0000 | LSE | 11:23:37 | 370 | 3839.0000 | LSE | 11:23:37 | 144 | 3839.0000 | LSE | 11:23:37 | 322 | 3839.0000 | LSE | 11:23:37 | 449 | 3839.5000 | LSE | 11:24:26 | 449 | 3839.5000 | LSE | 11:24:26 | 88 | 3838.5000 | LSE | 11:24:27 | 52 | 3838.5000 | LSE | 11:24:27 | 362 | 3838.5000 | LSE | 11:24:27 | 16 | 3838.5000 | LSE | 11:24:27 | 467 | 3839.0000 | LSE | 11:25:49 | 492 | 3840.0000 | LSE | 11:27:24 | 467 | 3839.5000 | LSE | 11:28:16 | 193 | 3839.5000 | LSE | 11:28:16 | 99 | 3839.5000 | LSE | 11:28:16 | 231 | 3839.5000 | LSE | 11:28:16 | 515 | 3839.0000 | LSE | 11:29:59 | 77 | 3838.5000 | LSE | 11:30:12 | 447 | 3838.5000 | LSE | 11:30:12 | 172 | 3838.5000 | LSE | 11:30:56 | 317 | 3838.5000 | LSE | 11:30:57 | 502 | 3839.0000 | LSE | 11:32:31 | 452 | 3837.5000 | LSE | 11:33:03 | 456 | 3838.5000 | LSE | 11:33:03 | 506 | 3838.0000 | LSE | 11:37:24 | 433 | 3838.0000 | LSE | 11:37:24 | 914 | 3840.0000 | LSE | 11:39:29 | 25 | 3840.0000 | LSE | 11:40:56 | 192 | 3838.5000 | LSE | 11:42:02 | 571 | 3838.5000 | LSE | 11:42:02 | 490 | 3840.0000 | LSE | 11:42:02 | 470 | 3840.0000 | LSE | 11:42:02 | 637 | 3840.5000 | LSE | 11:46:18 | 120 | 3840.5000 | LSE | 11:46:18 | 354 | 3840.5000 | LSE | 11:46:18 | 470 | 3841.0000 | LSE | 11:46:18 | 103 | 3840.0000 | LSE | 11:46:33 | 31 | 3840.0000 | LSE | 11:46:33 | 328 | 3839.5000 | LSE | 11:46:33 | 253 | 3840.0000 | LSE | 11:46:33 | 97 | 3840.0000 | LSE | 11:46:33 | 63 | 3840.0000 | LSE | 11:46:33 | 201 | 3840.0000 | LSE | 11:46:33 | 491 | 3840.0000 | LSE | 11:47:50 | 1000 | 3842.0000 | LSE | 11:49:53 | 230 | 3842.0000 | LSE | 11:51:35 | 302 | 3842.0000 | LSE | 11:51:35 | 68 | 3842.0000 | LSE | 11:51:35 | 831 | 3842.5000 | LSE | 11:51:35 | 500 | 3841.0000 | LSE | 11:51:38 | 360 | 3842.5000 | LSE | 11:53:53 | 504 | 3844.0000 | LSE | 11:54:45 | 671 | 3845.0000 | LSE | 11:56:17 | 554 | 3844.0000 | LSE | 11:56:31 | 140 | 3844.0000 | LSE | 11:57:08 | 431 | 3844.0000 | LSE | 11:57:08 | 111 | 3843.0000 | LSE | 11:57:18 | 205 | 3843.0000 | LSE | 11:57:18 | 149 | 3843.0000 | LSE | 11:57:18 | 502 | 3843.5000 | LSE | 11:57:18 | 440 | 3844.5000 | LSE | 11:59:16 | 150 | 3846.0000 | LSE | 12:02:02 | 25 | 3846.0000 | LSE | 12:02:02 | 23 | 3846.0000 | LSE | 12:02:02 | 376 | 3845.5000 | LSE | 12:02:32 | 184 | 3845.5000 | LSE | 12:02:32 | 303 | 3845.5000 | LSE | 12:02:32 | 462 | 3845.5000 | LSE | 12:02:32 | 262 | 3844.5000 | LSE | 12:02:47 | 96 | 3844.5000 | LSE | 12:02:47 | 185 | 3844.5000 | LSE | 12:02:47 | 16 | 3844.5000 | LSE | 12:02:47 | 318 | 3844.0000 | LSE | 12:02:49 | 477 | 3844.0000 | LSE | 12:03:17 | 131 | 3844.0000 | LSE | 12:03:17 | 884 | 3845.5000 | LSE | 12:06:02 | 443 | 3845.0000 | LSE | 12:07:11 | 480 | 3845.0000 | LSE | 12:07:11 | 13 | 3845.0000 | LSE | 12:08:11 | 67 | 3845.0000 | LSE | 12:08:11 | 567 | 3845.0000 | LSE | 12:08:11 | 117 | 3844.5000 | LSE | 12:08:38 | 619 | 3844.5000 | LSE | 12:08:38 | 500 | 3845.0000 | LSE | 12:08:38 | 402 | 3847.0000 | LSE | 12:09:58 | 127 | 3847.0000 | LSE | 12:09:58 | 213 | 3846.5000 | LSE | 12:09:59 | 318 | 3846.5000 | LSE | 12:09:59 | 461 | 3846.0000 | LSE | 12:10:33 | 519 | 3847.5000 | LSE | 12:14:30 | 597 | 3847.5000 | LSE | 12:14:30 | 612 | 3849.0000 | LSE | 12:16:53 | 219 | 3849.0000 | LSE | 12:16:53 | 527 | 3849.5000 | LSE | 12:18:34 | 284 | 3849.5000 | LSE | 12:18:34 | 171 | 3849.5000 | LSE | 12:18:34 | 372 | 3849.0000 | LSE | 12:18:35 | 316 | 3849.0000 | LSE | 12:18:35 | 282 | 3848.5000 | LSE | 12:18:52 | 150 | 3848.5000 | LSE | 12:18:52 | 22 | 3848.5000 | LSE | 12:18:52 | 487 | 3848.5000 | LSE | 12:18:52 | 475 | 3849.0000 | LSE | 12:22:10 | 282 | 3849.0000 | LSE | 12:22:30 | 244 | 3849.0000 | LSE | 12:22:30 | 460 | 3849.0000 | LSE | 12:23:37 | 511 | 3849.0000 | LSE | 12:25:57 | 465 | 3848.0000 | LSE | 12:25:58 | 32 | 3848.5000 | LSE | 12:25:58 | 39 | 3848.5000 | LSE | 12:25:58 | 255 | 3848.5000 | LSE | 12:25:58 | 196 | 3848.5000 | LSE | 12:25:58 | 437 | 3847.0000 | LSE | 12:26:08 | 472 | 3847.5000 | LSE | 12:27:49 | 506 | 3847.0000 | LSE | 12:28:01 | 518 | 3847.0000 | LSE | 12:29:00 | 494 | 3849.5000 | LSE | 12:31:56 | 289 | 3849.5000 | LSE | 12:31:56 | 53 | 3849.5000 | LSE | 12:31:56 | 51 | 3849.5000 | LSE | 12:31:56 | 130 | 3849.5000 | LSE | 12:31:56 | 501 | 3849.5000 | LSE | 12:31:56 | 150 | 3850.0000 | LSE | 12:35:01 | 327 | 3850.0000 | LSE | 12:35:01 | 791 | 3850.0000 | LSE | 12:35:15 | 210 | 3851.0000 | LSE | 12:36:01 | 278 | 3851.0000 | LSE | 12:36:01 | 92 | 3851.0000 | LSE | 12:36:01 | 692 | 3851.5000 | LSE | 12:37:18 | 328 | 3851.0000 | LSE | 12:38:01 | 48 | 3851.0000 | LSE | 12:38:01 | 100 | 3851.0000 | LSE | 12:38:01 | 142 | 3850.5000 | LSE | 12:38:02 | 244 | 3850.5000 | LSE | 12:38:06 | 273 | 3850.5000 | LSE | 12:38:06 | 196 | 3852.0000 | LSE | 12:41:46 | 466 | 3852.0000 | LSE | 12:41:46 | 584 | 3852.0000 | LSE | 12:41:46 | 204 | 3852.0000 | LSE | 12:43:42 | 445 | 3852.0000 | LSE | 12:43:42 | 863 | 3851.5000 | LSE | 12:43:50 | 465 | 3851.0000 | LSE | 12:43:51 | 464 | 3852.0000 | LSE | 12:45:33 | 477 | 3854.0000 | LSE | 12:48:14 | 194 | 3853.0000 | LSE | 12:48:56 | 150 | 3853.0000 | LSE | 12:48:56 | 327 | 3853.0000 | LSE | 12:48:56 | 1124 | 3853.5000 | LSE | 12:48:56 | 511 | 3852.0000 | LSE | 12:49:08 | 476 | 3852.5000 | LSE | 12:49:08 | 150 | 3852.5000 | LSE | 12:49:08 | 288 | 3852.5000 | LSE | 12:49:08 | 76 | 3852.5000 | LSE | 12:49:08 | 64 | 3852.0000 | LSE | 12:49:08 | 91 | 3852.0000 | LSE | 12:49:08 | 126 | 3850.5000 | LSE | 12:51:01 | 399 | 3850.5000 | LSE | 12:51:01 | 501 | 3850.0000 | LSE | 12:51:08 | 850 | 3851.5000 | LSE | 12:56:15 | 514 | 3851.5000 | LSE | 12:56:15 | 530 | 3851.5000 | LSE | 12:57:06 | 506 | 3851.5000 | LSE | 12:57:47 | 436 | 3852.0000 | LSE | 13:01:17 | 75 | 3855.0000 | LSE | 13:02:31 | 150 | 3855.0000 | LSE | 13:02:31 | 67 | 3855.0000 | LSE | 13:02:31 | 240 | 3855.0000 | LSE | 13:02:31 | 482 | 3854.5000 | LSE | 13:02:31 | 499 | 3854.5000 | LSE | 13:02:31 | 55 | 3854.5000 | LSE | 13:02:31 | 441 | 3856.5000 | LSE | 13:02:42 | 554 | 3856.0000 | LSE | 13:02:42 | 278 | 3856.0000 | LSE | 13:02:42 | 868 | 3856.5000 | LSE | 13:02:42 | 150 | 3860.5000 | LSE | 13:02:46 | 200 | 3860.5000 | LSE | 13:02:46 | 95 | 3860.5000 | LSE | 13:02:46 | 477 | 3861.0000 | LSE | 13:02:47 | 412 | 3861.0000 | LSE | 13:02:47 | 100 | 3861.0000 | LSE | 13:02:47 | 71 | 3861.5000 | LSE | 13:02:47 | 255 | 3861.5000 | LSE | 13:02:47 | 129 | 3861.5000 | LSE | 13:02:47 | 504 | 3861.0000 | LSE | 13:02:50 | 655 | 3859.5000 | LSE | 13:02:51 | 190 | 3860.0000 | LSE | 13:02:51 | 230 | 3860.0000 | LSE | 13:02:51 | 176 | 3860.0000 | LSE | 13:02:51 | 490 | 3860.5000 | LSE | 13:02:51 | 608 | 3860.5000 | LSE | 13:02:51 | 136 | 3858.0000 | LSE | 13:03:01 | 246 | 3858.0000 | LSE | 13:03:01 | 514 | 3858.0000 | LSE | 13:03:01 | 271 | 3860.5000 | LSE | 13:03:25 | 90 | 3860.5000 | LSE | 13:03:25 | 216 | 3860.5000 | LSE | 13:03:25 | 150 | 3860.5000 | LSE | 13:03:25 | 205 | 3860.5000 | LSE | 13:03:28 | 205 | 3860.5000 | LSE | 13:03:28 | 205 | 3860.5000 | LSE | 13:03:28 | 150 | 3860.0000 | LSE | 13:03:29 | 195 | 3860.0000 | LSE | 13:03:29 | 230 | 3860.0000 | LSE | 13:03:29 | 205 | 3860.0000 | LSE | 13:03:29 | 150 | 3860.0000 | LSE | 13:03:29 | 447 | 3860.0000 | LSE | 13:03:29 | 165 | 3860.0000 | LSE | 13:03:29 | 724 | 3859.5000 | LSE | 13:04:11 | 436 | 3857.5000 | LSE | 13:04:16 | 713 | 3858.5000 | LSE | 13:04:16 | 494 | 3857.0000 | LSE | 13:04:17 | 519 | 3857.0000 | LSE | 13:05:27 | 439 | 3857.5000 | LSE | 13:05:43 | 64 | 3857.5000 | LSE | 13:06:04 | 398 | 3857.5000 | LSE | 13:06:04 | 57 | 3857.5000 | LSE | 13:06:04 | 452 | 3857.5000 | LSE | 13:06:05 | 2 | 3857.5000 | LSE | 13:06:05 | 476 | 3857.5000 | LSE | 13:07:01 | 70 | 3856.5000 | LSE | 13:07:39 | 472 | 3858.5000 | LSE | 13:07:59 | 476 | 3858.0000 | LSE | 13:08:05 | 89 | 3858.0000 | LSE | 13:08:30 | 87 | 3858.0000 | LSE | 13:08:30 | 250 | 3858.0000 | LSE | 13:08:30 | 74 | 3858.0000 | LSE | 13:08:30 | 147 | 3858.5000 | LSE | 13:08:58 | 73 | 3858.5000 | LSE | 13:08:58 | 293 | 3858.5000 | LSE | 13:08:58 | 532 | 3858.5000 | LSE | 13:09:55 | 265 | 3859.0000 | LSE | 13:12:06 | 434 | 3859.0000 | LSE | 13:12:06 | 250 | 3859.0000 | LSE | 13:12:06 | 201 | 3859.0000 | LSE | 13:12:06 | 521 | 3858.0000 | LSE | 13:12:39 | 432 | 3858.0000 | LSE | 13:13:02 | 131 | 3858.0000 | LSE | 13:14:13 | 404 | 3858.0000 | LSE | 13:14:13 | 107 | 3857.0000 | LSE | 13:14:36 | 350 | 3857.0000 | LSE | 13:14:36 | 474 | 3855.5000 | LSE | 13:14:40 | 522 | 3855.5000 | LSE | 13:15:23 | 533 | 3855.5000 | LSE | 13:17:13 | 508 | 3855.0000 | LSE | 13:17:45 | 221 | 3854.0000 | LSE | 13:21:13 | 313 | 3854.0000 | LSE | 13:21:13 | 490 | 3853.5000 | LSE | 13:21:49 | 156 | 3853.5000 | LSE | 13:21:49 | 486 | 3854.0000 | LSE | 13:23:09 | 30 | 3854.0000 | LSE | 13:24:01 | 400 | 3854.0000 | LSE | 13:24:01 | 150 | 3857.0000 | LSE | 13:26:41 | 470 | 3856.5000 | LSE | 13:26:51 | 913 | 3856.5000 | LSE | 13:26:51 | 84 | 3856.5000 | LSE | 13:26:51 | 801 | 3856.0000 | LSE | 13:27:27 | 510 | 3855.0000 | LSE | 13:27:28 | 771 | 3858.0000 | LSE | 13:29:58 | 478 | 3857.0000 | LSE | 13:31:20 | 490 | 3857.0000 | LSE | 13:31:20 | 57 | 3858.5000 | LSE | 13:33:11 | 57 | 3858.5000 | LSE | 13:33:11 | 165 | 3858.5000 | LSE | 13:33:11 | 150 | 3858.5000 | LSE | 13:33:11 | 693 | 3858.0000 | LSE | 13:33:15 | 21 | 3858.0000 | LSE | 13:33:15 | 462 | 3858.0000 | LSE | 13:33:15 | 18 | 3857.5000 | LSE | 13:33:38 | 89 | 3857.5000 | LSE | 13:33:38 | 684 | 3857.5000 | LSE | 13:33:38 | 492 | 3857.5000 | LSE | 13:34:31 | 558 | 3857.0000 | LSE | 13:34:32 | 443 | 3857.0000 | LSE | 13:34:48 | 466 | 3856.0000 | LSE | 13:35:02 | 525 | 3857.0000 | LSE | 13:35:02 | 142 | 3856.5000 | LSE | 13:37:30 | 87 | 3857.0000 | LSE | 13:39:58 | 388 | 3857.0000 | LSE | 13:39:58 | 500 | 3857.0000 | LSE | 13:39:58 | 478 | 3857.5000 | LSE | 13:40:04 | 110 | 3859.0000 | LSE | 13:41:38 | 366 | 3859.5000 | LSE | 13:42:11 | 216 | 3859.5000 | LSE | 13:42:11 | 82 | 3859.5000 | LSE | 13:42:11 | 150 | 3859.5000 | LSE | 13:42:11 | 326 | 3859.0000 | LSE | 13:42:16 | 150 | 3859.0000 | LSE | 13:42:16 | 316 | 3859.0000 | LSE | 13:42:16 | 61 | 3859.0000 | LSE | 13:42:16 | 138 | 3859.0000 | LSE | 13:42:16 | 103 | 3859.0000 | LSE | 13:42:16 | 126 | 3859.0000 | LSE | 13:42:16 | 254 | 3859.0000 | LSE | 13:42:16 | 162 | 3859.0000 | LSE | 13:42:16 | 496 | 3859.0000 | LSE | 13:42:16 | 35 | 3859.0000 | LSE | 13:43:31 | 476 | 3859.0000 | LSE | 13:43:31 | 497 | 3859.0000 | LSE | 13:43:31 | 482 | 3859.0000 | LSE | 13:43:31 | 197 | 3858.0000 | LSE | 13:43:55 | 259 | 3858.0000 | LSE | 13:43:55 | 736 | 3859.0000 | LSE | 13:47:28 | 289 | 3858.5000 | LSE | 13:47:35 | 169 | 3858.5000 | LSE | 13:47:35 | 169 | 3858.5000 | LSE | 13:47:35 | 289 | 3858.5000 | LSE | 13:47:35 | 82 | 3858.5000 | LSE | 13:47:35 | 447 | 3858.0000 | LSE | 13:48:21 | 56 | 3858.0000 | LSE | 13:48:21 | 429 | 3858.5000 | LSE | 13:48:21 | 438 | 3858.0000 | LSE | 13:48:58 | 438 | 3857.5000 | LSE | 13:49:21 | 511 | 3858.0000 | LSE | 13:51:04 | 103 | 3859.0000 | LSE | 13:53:16 | 491 | 3859.0000 | LSE | 13:53:16 | 418 | 3859.0000 | LSE | 13:53:16 | 163 | 3859.0000 | LSE | 13:53:16 | 532 | 3859.5000 | LSE | 13:55:57 | 492 | 3859.5000 | LSE | 13:56:01 | 226 | 3859.0000 | LSE | 13:56:56 | 210 | 3859.0000 | LSE | 13:56:56 | 1 | 3859.0000 | LSE | 13:56:56 | 503 | 3859.0000 | LSE | 13:56:56 | 156 | 3859.0000 | LSE | 13:56:56 | 317 | 3859.0000 | LSE | 13:56:56 | 30 | 3859.0000 | LSE | 13:56:56 | 234 | 3859.0000 | LSE | 13:56:56 | 203 | 3859.0000 | LSE | 13:56:56 | 810 | 3860.5000 | LSE | 13:58:03 | 150 | 3865.5000 | LSE | 13:59:50 | 320 | 3865.5000 | LSE | 13:59:50 | 68 | 3865.5000 | LSE | 13:59:50 | 164 | 3865.0000 | LSE | 13:59:50 | 67 | 3865.0000 | LSE | 13:59:50 | 268 | 3865.0000 | LSE | 13:59:50 | 150 | 3865.5000 | LSE | 13:59:59 | 67 | 3865.5000 | LSE | 13:59:59 | 245 | 3865.5000 | LSE | 13:59:59 | 150 | 3865.5000 | LSE | 13:59:59 | 493 | 3865.0000 | LSE | 14:00:02 | 553 | 3865.0000 | LSE | 14:00:02 | 544 | 3864.0000 | LSE | 14:00:11 | 464 | 3863.5000 | LSE | 14:00:28 | 459 | 3864.5000 | LSE | 14:01:03 | 476 | 3865.0000 | LSE | 14:02:18 | 490 | 3866.0000 | LSE | 14:03:54 | 18 | 3866.0000 | LSE | 14:03:54 | 161 | 3866.0000 | LSE | 14:03:54 | 161 | 3866.0000 | LSE | 14:03:54 | 297 | 3866.0000 | LSE | 14:03:54 | 452 | 3865.5000 | LSE | 14:04:34 | 147 | 3865.5000 | LSE | 14:04:34 | 170 | 3864.5000 | LSE | 14:04:35 | 226 | 3864.5000 | LSE | 14:04:35 | 67 | 3864.5000 | LSE | 14:04:35 | 380 | 3865.0000 | LSE | 14:04:35 | 64 | 3865.0000 | LSE | 14:04:35 | 200 | 3865.0000 | LSE | 14:04:35 | 60 | 3863.5000 | LSE | 14:05:13 | 457 | 3863.5000 | LSE | 14:05:13 | 508 | 3863.0000 | LSE | 14:05:35 | 317 | 3862.5000 | LSE | 14:07:34 | 178 | 3862.5000 | LSE | 14:07:34 | 181 | 3863.5000 | LSE | 14:08:37 | 105 | 3863.5000 | LSE | 14:08:37 | 195 | 3863.5000 | LSE | 14:08:37 | 500 | 3863.5000 | LSE | 14:08:37 | 235 | 3864.0000 | LSE | 14:11:02 | 111 | 3864.0000 | LSE | 14:11:02 | 450 | 3864.0000 | LSE | 14:11:02 | 275 | 3864.0000 | LSE | 14:11:02 | 100 | 3864.0000 | LSE | 14:11:02 | 111 | 3864.0000 | LSE | 14:11:02 | 148 | 3864.0000 | LSE | 14:11:02 | 499 | 3863.0000 | LSE | 14:11:27 | 273 | 3863.5000 | LSE | 14:11:27 | 69 | 3863.5000 | LSE | 14:11:27 | 186 | 3863.5000 | LSE | 14:11:27 | 4 | 3863.5000 | LSE | 14:11:27 | 109 | 3865.0000 | LSE | 14:13:14 | 365 | 3865.0000 | LSE | 14:13:14 | 455 | 3848.5000 | Turquoise | 08:18:56 | 412 | 3845.5000 | Turquoise | 08:26:41 | 319 | 3842.0000 | Turquoise | 08:32:50 | 121 | 3842.0000 | Turquoise | 08:32:50 | 19 | 3842.0000 | Turquoise | 08:32:50 | 421 | 3848.0000 | Turquoise | 08:45:08 | 453 | 3843.0000 | Turquoise | 08:52:45 | 463 | 3841.0000 | Turquoise | 09:04:44 | 16 | 3837.0000 | Turquoise | 09:15:25 | 63 | 3837.0000 | Turquoise | 09:15:25 | 97 | 3837.0000 | Turquoise | 09:15:25 | 232 | 3837.0000 | Turquoise | 09:15:25 | 57 | 3837.0000 | Turquoise | 09:15:25 | 383 | 3840.5000 | Turquoise | 09:28:25 | 434 | 3836.5000 | Turquoise | 09:37:04 | 385 | 3839.5000 | Turquoise | 09:51:03 | 398 | 3838.5000 | Turquoise | 09:58:52 | 433 | 3834.0000 | Turquoise | 10:10:56 | 418 | 3830.0000 | Turquoise | 10:26:14 | 439 | 3827.0000 | Turquoise | 10:38:04 | 433 | 3826.5000 | Turquoise | 10:53:04 | 408 | 3845.0000 | Turquoise | 10:59:14 | 381 | 3844.0000 | Turquoise | 10:59:16 | 459 | 3843.0000 | Turquoise | 11:04:04 | 437 | 3839.0000 | Turquoise | 11:10:45 | 415 | 3842.5000 | Turquoise | 11:14:08 | 7 | 3842.5000 | Turquoise | 11:14:08 | 390 | 3839.0000 | Turquoise | 11:21:00 | 7 | 3839.5000 | Turquoise | 11:24:26 | 382 | 3839.5000 | Turquoise | 11:24:26 | 186 | 3839.5000 | Turquoise | 11:29:24 | 194 | 3839.5000 | Turquoise | 11:29:24 | 448 | 3838.0000 | Turquoise | 11:37:24 | 464 | 3840.0000 | Turquoise | 11:42:02 | 417 | 3840.0000 | Turquoise | 11:46:33 | 405 | 3842.0000 | Turquoise | 11:51:35 | 421 | 3845.0000 | Turquoise | 11:56:17 | 435 | 3845.5000 | Turquoise | 12:02:32 | 423 | 3845.5000 | Turquoise | 12:06:02 | 434 | 3847.0000 | Turquoise | 12:09:58 | 437 | 3849.5000 | Turquoise | 12:18:34 | 386 | 3849.0000 | Turquoise | 12:22:10 | 470 | 3849.0000 | Turquoise | 12:25:57 | 53 | 3849.5000 | Turquoise | 12:31:56 | 417 | 3849.5000 | Turquoise | 12:31:56 | 385 | 3852.0000 | Turquoise | 12:37:17 | 66 | 3852.0000 | Turquoise | 12:37:18 | 333 | 3852.0000 | Turquoise | 12:41:46 | 104 | 3852.0000 | Turquoise | 12:43:42 | 33 | 3853.5000 | Turquoise | 12:48:56 | 389 | 3853.5000 | Turquoise | 12:48:56 | 465 | 3851.5000 | Turquoise | 12:56:15 | 379 | 3851.5000 | Turquoise | 12:58:39 | 395 | 3858.5000 | Turquoise | 13:04:16 | 44 | 3857.5000 | Turquoise | 13:07:01 | 384 | 3857.5000 | Turquoise | 13:07:01 | 266 | 3859.0000 | Turquoise | 13:12:06 | 124 | 3859.0000 | Turquoise | 13:12:06 | 469 | 3855.5000 | Turquoise | 13:17:13 | 20 | 3854.0000 | Turquoise | 13:23:09 | 82 | 3854.0000 | Turquoise | 13:23:16 | 301 | 3854.0000 | Turquoise | 13:23:16 | 396 | 3856.0000 | Turquoise | 13:27:27 | 397 | 3858.0000 | Turquoise | 13:33:38 | 621 | 3858.0000 | Turquoise | 13:33:38 | 414 | 3857.5000 | Turquoise | 13:34:31 | 438 | 3857.0000 | Turquoise | 13:35:02 | 380 | 3859.0000 | Turquoise | 13:42:16 | 470 | 3859.0000 | Turquoise | 13:42:16 | 156 | 3859.0000 | Turquoise | 13:43:31 | 222 | 3859.0000 | Turquoise | 13:43:31 | 405 | 3859.0000 | Turquoise | 13:43:31 | 410 | 3859.0000 | Turquoise | 13:43:31 | 408 | 3858.5000 | Turquoise | 13:48:21 | 462 | 3858.0000 | Turquoise | 13:48:58 | 400 | 3858.0000 | Turquoise | 13:49:03 | 13 | 3858.0000 | Turquoise | 13:49:03 | 1 | 3858.0000 | Turquoise | 13:49:03 | 352 | 3858.0000 | Turquoise | 13:51:04 | 45 | 3859.0000 | Turquoise | 13:53:16 | 399 | 3859.0000 | Turquoise | 13:53:16 | 390 | 3859.0000 | Turquoise | 13:56:56 | 466 | 3864.0000 | Turquoise | 14:00:27 | 467 | 3866.0000 | Turquoise | 14:03:54 | 439 | 3865.0000 | Turquoise | 14:04:35 | 101 | 3863.5000 | Turquoise | 14:05:15 | 305 | 3863.5000 | Turquoise | 14:05:23 | 44 | 3864.0000 | Turquoise | 14:08:37 | 380 | 3864.0000 | Turquoise | 14:08:37 | 15 | 3864.0000 | Turquoise | 14:08:37 | 13 | 3864.0000 | Turquoise | 14:11:02 | 110 | 3864.0000 | Turquoise | 14:11:04 | 332 | 3864.0000 | Turquoise | 14:11:27 |
|