Following the purchase of these shares, Unilever holds 48,238,772 of its ordinary shares in treasury and has 2,581,005,000 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 | 322 | 3,908.50 | BATE | 08:07:36 | 84 | 3,908.50 | BATE | 08:07:36 | 375 | 3,906.50 | BATE | 08:09:45 | 132 | 3,913.00 | BATE | 08:15:08 | 300 | 3,913.00 | BATE | 08:15:08 | 86 | 3,920.00 | BATE | 08:19:47 | 100 | 3,920.00 | BATE | 08:19:47 | 233 | 3,920.00 | BATE | 08:19:47 | 406 | 3,922.50 | BATE | 08:23:07 | 393 | 3,920.00 | BATE | 08:28:36 | 19 | 3,920.00 | BATE | 08:33:51 | 300 | 3,920.00 | BATE | 08:33:51 | 65 | 3,920.00 | BATE | 08:33:51 | 442 | 3,913.50 | BATE | 08:37:56 | 100 | 3,919.50 | BATE | 08:46:04 | 237 | 3,919.50 | BATE | 08:46:04 | 51 | 3,919.50 | BATE | 08:46:05 | 106 | 3,911.00 | BATE | 08:52:36 | 200 | 3,911.00 | BATE | 08:52:36 | 102 | 3,911.00 | BATE | 08:52:36 | 14 | 3,914.00 | BATE | 09:04:48 | 400 | 3,914.00 | BATE | 09:04:48 | 16 | 3,914.00 | BATE | 09:04:48 | 375 | 3,907.50 | BATE | 09:12:50 | 292 | 3,908.50 | BATE | 09:17:47 | 129 | 3,908.50 | BATE | 09:17:47 | 370 | 3,901.50 | BATE | 09:23:21 | 143 | 3,905.00 | BATE | 09:30:35 | 134 | 3,905.00 | BATE | 09:30:36 | 25 | 3,905.00 | BATE | 09:30:36 | 70 | 3,905.00 | BATE | 09:30:48 | 42 | 3,905.00 | BATE | 09:30:48 | 17 | 3,905.00 | BATE | 09:30:48 | 112 | 3,907.00 | BATE | 09:42:18 | 111 | 3,907.00 | BATE | 09:42:18 | 63 | 3,907.00 | BATE | 09:42:18 | 100 | 3,907.00 | BATE | 09:42:18 | 167 | 3,911.50 | BATE | 09:49:37 | 113 | 3,911.50 | BATE | 09:49:37 | 137 | 3,911.50 | BATE | 09:49:37 | 110 | 3,908.00 | BATE | 10:02:57 | 75 | 3,908.00 | BATE | 10:02:57 | 185 | 3,908.00 | BATE | 10:02:57 | 380 | 3,904.00 | BATE | 10:13:15 | 382 | 3,900.50 | BATE | 10:18:04 | 76 | 3,904.00 | BATE | 10:21:03 | 37 | 3,904.00 | BATE | 10:21:03 | 164 | 3,904.00 | BATE | 10:21:10 | 173 | 3,904.00 | BATE | 10:21:10 | 125 | 3,907.50 | BATE | 10:33:46 | 134 | 3907.5000 | BATE | 10:33:46 | 155 | 3907.5000 | BATE | 10:33:46 | 50 | 3909.0000 | BATE | 10:42:14 | 360 | 3909.0000 | BATE | 10:42:21 | 154 | 3911.0000 | BATE | 10:47:28 | 240 | 3911.0000 | BATE | 10:47:30 | 27 | 3912.5000 | BATE | 10:52:31 | 411 | 3912.5000 | BATE | 10:52:31 | 15 | 3913.0000 | BATE | 10:57:57 | 141 | 3913.0000 | BATE | 10:58:41 | 129 | 3913.0000 | BATE | 10:58:41 | 116 | 3913.0000 | BATE | 10:58:41 | 50 | 3918.0000 | BATE | 11:05:48 | 83 | 3918.0000 | BATE | 11:07:06 | 9 | 3918.0000 | BATE | 11:07:06 | 185 | 3918.0000 | BATE | 11:07:06 | 100 | 3918.0000 | BATE | 11:07:06 | 241 | 3918.0000 | BATE | 11:12:01 | 135 | 3918.0000 | BATE | 11:12:01 | 27 | 3918.0000 | BATE | 11:12:01 | 10 | 3918.0000 | BATE | 11:12:01 | 447 | 3915.0000 | BATE | 11:20:23 | 437 | 3912.5000 | BATE | 11:31:25 | 168 | 3911.5000 | BATE | 11:43:01 | 286 | 3911.5000 | BATE | 11:43:03 | 55 | 3908.0000 | BATE | 11:49:30 | 41 | 3908.0000 | BATE | 11:49:30 | 198 | 3908.0000 | BATE | 11:49:30 | 87 | 3908.0000 | BATE | 11:49:30 | 361 | 3908.0000 | BATE | 11:53:32 | 82 | 3908.0000 | BATE | 11:53:35 | 298 | 3910.5000 | BATE | 11:58:00 | 143 | 3910.5000 | BATE | 11:58:00 | 436 | 3913.5000 | BATE | 12:00:52 | 78 | 3912.0000 | BATE | 12:05:52 | 53 | 3912.0000 | BATE | 12:05:52 | 148 | 3912.0000 | BATE | 12:05:52 | 157 | 3912.0000 | BATE | 12:05:52 | 19 | 3909.5000 | BATE | 12:08:01 | 92 | 3909.5000 | BATE | 12:08:02 | 100 | 3909.5000 | BATE | 12:08:02 | 92 | 3909.5000 | BATE | 12:08:02 | 99 | 3909.5000 | BATE | 12:08:02 | 148 | 3911.0000 | BATE | 12:11:43 | 175 | 3911.0000 | BATE | 12:11:43 | 18 | 3911.0000 | BATE | 12:11:43 | 30 | 3911.0000 | BATE | 12:11:43 | 437 | 3912.5000 | BATE | 12:14:13 | 318 | 3899.5000 | BATE | 14:14:30 | 69 | 3899.5000 | BATE | 14:14:30 | 57 | 3898.5000 | BATE | 14:17:08 | 199 | 3898.5000 | BATE | 14:17:08 | 63 | 3898.5000 | BATE | 14:17:08 | 126 | 3898.5000 | BATE | 14:17:08 | 6 | 3898.5000 | BATE | 14:17:13 | 408 | 3900.5000 | BATE | 14:23:15 | 374 | 3896.0000 | BATE | 14:27:00 | 129 | 3894.0000 | BATE | 14:30:24 | 94 | 3894.0000 | BATE | 14:30:24 | 188 | 3894.0000 | BATE | 14:30:24 | 114 | 3898.0000 | BATE | 14:32:10 | 164 | 3898.0000 | BATE | 14:32:11 | 122 | 3898.0000 | BATE | 14:32:11 | 21 | 3898.0000 | BATE | 14:32:11 | 394 | 3908.0000 | BATE | 14:35:03 | 383 | 3911.5000 | BATE | 14:37:16 | 444 | 3909.5000 | BATE | 14:39:27 | 385 | 3911.5000 | BATE | 14:41:12 | 434 | 3909.5000 | BATE | 14:43:12 | 91 | 3913.0000 | BATE | 14:47:01 | 103 | 3913.0000 | BATE | 14:47:02 | 200 | 3913.0000 | BATE | 14:47:02 | 458 | 3911.5000 | BATE | 14:47:29 | 200 | 3906.5000 | BATE | 14:49:32 | 385 | 3912.5000 | BATE | 14:52:29 | 21 | 3912.5000 | BATE | 14:53:00 | 30 | 3912.5000 | BATE | 14:53:00 | 28 | 3912.5000 | BATE | 14:53:00 | 43 | 3912.5000 | BATE | 14:53:00 | 318 | 3912.5000 | BATE | 14:53:00 | 387 | 3915.0000 | BATE | 14:56:30 | 124 | 3914.5000 | BATE | 14:56:44 | 92 | 3915.0000 | BATE | 14:57:12 | 296 | 3915.0000 | BATE | 14:57:12 | 273 | 3914.5000 | BATE | 14:57:39 | 109 | 3914.5000 | BATE | 14:57:39 | 108 | 3912.0000 | BATE | 14:58:58 | 167 | 3912.0000 | BATE | 14:58:58 | 155 | 3912.0000 | BATE | 14:58:58 | 183 | 3913.5000 | BATE | 15:01:41 | 18 | 3913.5000 | BATE | 15:01:41 | 204 | 3913.5000 | BATE | 15:01:41 | 31 | 3913.5000 | BATE | 15:01:43 | 1 | 3913.5000 | BATE | 15:01:44 | 200 | 3912.0000 | BATE | 15:04:09 | 10 | 3912.0000 | BATE | 15:05:04 | 183 | 3912.0000 | BATE | 15:05:06 | 368 | 3914.0000 | BATE | 15:09:20 | 88 | 3914.0000 | BATE | 15:09:20 | 31 | 3915.5000 | BATE | 15:11:21 | 134 | 3915.5000 | BATE | 15:11:21 | 179 | 3915.5000 | BATE | 15:11:21 | 73 | 3915.5000 | BATE | 15:11:21 | 40 | 3912.5000 | BATE | 15:13:22 | 29 | 3912.5000 | BATE | 15:13:23 | 68 | 3914.0000 | BATE | 15:14:18 | 30 | 3914.0000 | BATE | 15:14:18 | 363 | 3914.0000 | BATE | 15:14:18 | 195 | 3913.5000 | BATE | 15:17:07 | 249 | 3913.5000 | BATE | 15:17:07 | 24 | 3914.0000 | BATE | 15:19:44 | 204 | 3914.0000 | BATE | 15:19:44 | 90 | 3914.0000 | BATE | 15:19:44 | 78 | 3914.0000 | BATE | 15:19:44 | 57 | 3911.0000 | BATE | 15:24:26 | 340 | 3911.0000 | BATE | 15:24:27 | 414 | 3906.5000 | BATE | 15:26:16 | 397 | 3905.0000 | BATE | 15:28:08 | 18 | 3905.0000 | BATE | 15:28:30 | 311 | 3902.0000 | BATE | 15:30:02 | 87 | 3902.0000 | BATE | 15:30:02 | 398 | 3903.0000 | BATE | 15:32:00 | 19 | 3903.0000 | BATE | 15:35:15 | 383 | 3903.0000 | BATE | 15:35:17 | 89 | 3902.5000 | BATE | 15:37:42 | 336 | 3902.5000 | BATE | 15:37:42 | 40 | 3901.0000 | BATE | 15:39:21 | 395 | 3901.5000 | BATE | 15:39:41 | 458 | 3900.0000 | BATE | 15:41:01 | 138 | 3896.0000 | BATE | 15:44:19 | 61 | 3896.0000 | BATE | 15:44:20 | 185 | 3896.0000 | BATE | 15:44:21 | 150 | 3894.0000 | BATE | 15:49:01 | 244 | 3894.0000 | BATE | 15:49:01 | 86 | 3892.5000 | BATE | 15:52:54 | 237 | 3892.5000 | BATE | 15:52:54 | 57 | 3896.0000 | BATE | 15:56:28 | 314 | 3896.0000 | BATE | 15:56:49 | 20 | 3894.5000 | BATE | 15:58:57 | 20 | 3894.5000 | BATE | 15:58:57 | 60 | 3894.5000 | BATE | 15:58:57 | 38 | 3894.5000 | BATE | 15:58:57 | 322 | 3894.5000 | BATE | 15:59:04 | 28 | 3892.5000 | BATE | 15:59:56 | 26 | 3892.5000 | BATE | 15:59:56 | 460 | 3891.5000 | BATE | 16:05:18 | 203 | 3890.5000 | BATE | 16:07:01 | 193 | 3890.5000 | BATE | 16:07:01 | 46 | 3887.5000 | BATE | 16:09:09 | 373 | 3887.5000 | BATE | 16:09:09 | 210 | 3885.5000 | BATE | 16:11:40 | 21 | 3885.5000 | BATE | 16:12:00 | 162 | 3885.5000 | BATE | 16:12:00 | 410 | 3883.0000 | BATE | 16:17:02 | 15 | 3883.0000 | BATE | 16:17:02 | 237 | 3882.0000 | BATE | 16:18:09 | 219 | 3882.0000 | BATE | 16:18:09 | 459 | 3882.0000 | BATE | 16:18:55 | 23 | 3881.0000 | BATE | 16:21:25 | 382 | 3881.0000 | BATE | 16:21:25 | 1 | 3881.0000 | BATE | 16:21:27 | 311 | 3880.0000 | BATE | 16:24:02 | 84 | 3880.5000 | BATE | 16:27:27 | 82 | 3880.5000 | BATE | 16:27:27 | 50 | 3880.5000 | BATE | 16:27:27 | 100 | 3880.5000 | BATE | 16:27:27 | 100 | 3880.0000 | BATE | 16:27:27 | 172 | 3880.0000 | BATE | 16:27:27 | 100 | 3879.0000 | BATE | 16:29:12 | 45 | 3879.0000 | BATE | 16:29:12 | 59 | 3879.0000 | BATE | 16:29:12 | 7 | 3879.0000 | BATE | 16:29:12 | 163 | 3908.5000 | CHIX | 08:07:25 | 87 | 3908.5000 | CHIX | 08:07:36 | 178 | 3908.5000 | CHIX | 08:07:36 | 459 | 3907.0000 | CHIX | 08:07:38 | 13 | 3911.5000 | CHIX | 08:12:29 | 40 | 3911.5000 | CHIX | 08:12:29 | 19 | 3911.5000 | CHIX | 08:12:29 | 18 | 3911.5000 | CHIX | 08:12:29 | 318 | 3911.5000 | CHIX | 08:12:29 | 50 | 3909.5000 | CHIX | 08:13:46 | 56 | 3910.0000 | CHIX | 08:13:46 | 3 | 3910.0000 | CHIX | 08:13:46 | 63 | 3910.0000 | CHIX | 08:13:46 | 207 | 3910.0000 | CHIX | 08:13:46 | 50 | 3910.0000 | CHIX | 08:13:46 | 36 | 3910.0000 | CHIX | 08:13:46 | 100 | 3918.0000 | CHIX | 08:17:30 | 190 | 3918.0000 | CHIX | 08:17:30 | 81 | 3918.0000 | CHIX | 08:17:31 | 430 | 3921.5000 | CHIX | 08:21:48 | 454 | 3922.0000 | CHIX | 08:25:00 | 18 | 3919.5000 | CHIX | 08:28:51 | 443 | 3919.5000 | CHIX | 08:28:51 | 279 | 3919.0000 | CHIX | 08:34:00 | 154 | 3919.0000 | CHIX | 08:34:15 | 10 | 3919.0000 | CHIX | 08:34:15 | 416 | 3921.0000 | CHIX | 08:42:52 | 140 | 3917.5000 | CHIX | 08:45:02 | 260 | 3917.5000 | CHIX | 08:45:02 | 7 | 3917.5000 | CHIX | 08:45:02 | 405 | 3910.5000 | CHIX | 08:53:08 | 409 | 3914.0000 | CHIX | 08:58:12 | 449 | 3915.5000 | CHIX | 09:02:32 | 408 | 3910.5000 | CHIX | 09:09:46 | 76 | 3908.0000 | CHIX | 09:15:26 | 272 | 3908.0000 | CHIX | 09:15:26 | 113 | 3908.0000 | CHIX | 09:15:26 | 390 | 3901.5000 | CHIX | 09:23:21 | 277 | 3904.0000 | CHIX | 09:30:02 | 118 | 3904.0000 | CHIX | 09:30:02 | 374 | 3906.0000 | CHIX | 09:34:17 | 71 | 3906.0000 | CHIX | 09:39:21 | 68 | 3906.0000 | CHIX | 09:39:21 | 321 | 3906.0000 | CHIX | 09:40:04 | 433 | 3906.5000 | CHIX | 09:46:56 | 438 | 3910.0000 | CHIX | 09:55:10 | 73 | 3908.0000 | CHIX | 10:01:40 | 304 | 3908.0000 | CHIX | 10:01:40 | 446 | 3903.5000 | CHIX | 10:07:32 | 5 | 3904.0000 | CHIX | 10:16:04 | 58 | 3904.0000 | CHIX | 10:16:04 | 105 | 3904.0000 | CHIX | 10:16:27 | 199 | 3904.0000 | CHIX | 10:16:27 | 17 | 3904.0000 | CHIX | 10:16:27 | 76 | 3906.0000 | CHIX | 10:23:31 | 130 | 3906.0000 | CHIX | 10:23:38 | 63 | 3906.0000 | CHIX | 10:23:38 | 36 | 3906.0000 | CHIX | 10:23:38 | 76 | 3906.0000 | CHIX | 10:23:38 | 430 | 3908.0000 | CHIX | 10:32:27 | 54 | 3907.0000 | CHIX | 10:36:57 | 150 | 3908.5000 | CHIX | 10:40:00 | 282 | 3908.5000 | CHIX | 10:41:31 | 454 | 3910.5000 | CHIX | 10:47:31 | 447 | 3913.0000 | CHIX | 10:53:58 | 100 | 3917.5000 | CHIX | 11:03:33 | 4 | 3917.5000 | CHIX | 11:03:33 | 5 | 3917.5000 | CHIX | 11:03:33 | 264 | 3917.5000 | CHIX | 11:03:33 | 25 | 3917.5000 | CHIX | 11:03:34 | 381 | 3918.5000 | CHIX | 11:09:51 | 455 | 3916.0000 | CHIX | 11:18:22 | 75 | 3915.0000 | CHIX | 11:28:01 | 353 | 3915.0000 | CHIX | 11:28:18 | 130 | 3911.0000 | CHIX | 11:36:51 | 242 | 3911.0000 | CHIX | 11:36:51 | 111 | 3911.0000 | CHIX | 11:43:03 | 284 | 3911.0000 | CHIX | 11:43:03 | 60 | 3911.0000 | CHIX | 11:43:03 | 393 | 3908.0000 | CHIX | 11:53:35 | 164 | 3911.5000 | CHIX | 11:59:33 | 252 | 3911.5000 | CHIX | 11:59:33 | 46 | 3912.0000 | CHIX | 12:06:00 | 144 | 3912.0000 | CHIX | 12:06:00 | 34 | 3912.0000 | CHIX | 12:06:01 | 73 | 3912.0000 | CHIX | 12:06:01 | 27 | 3912.0000 | CHIX | 12:06:01 | 87 | 3912.0000 | CHIX | 12:06:01 | 60 | 3912.5000 | CHIX | 12:14:02 | 150 | 3912.5000 | CHIX | 12:14:02 | 174 | 3912.5000 | CHIX | 12:14:13 | 61 | 3899.5000 | CHIX | 14:14:30 | 332 | 3899.5000 | CHIX | 14:14:30 | 411 | 3901.5000 | CHIX | 14:18:45 | 423 | 3903.0000 | CHIX | 14:20:40 | 422 | 3900.5000 | CHIX | 14:22:40 | 371 | 3899.5000 | CHIX | 14:23:31 | 408 | 3896.0000 | CHIX | 14:27:00 | 438 | 3895.0000 | CHIX | 14:27:32 | 20 | 3897.0000 | CHIX | 14:30:53 | 117 | 3898.0000 | CHIX | 14:31:11 | 327 | 3898.0000 | CHIX | 14:31:11 | 210 | 3898.5000 | CHIX | 14:31:45 | 247 | 3898.5000 | CHIX | 14:31:45 | 224 | 3902.5000 | CHIX | 14:34:03 | 93 | 3902.5000 | CHIX | 14:34:03 | 72 | 3902.5000 | CHIX | 14:34:03 | 184 | 3908.0000 | CHIX | 14:35:03 | 253 | 3908.0000 | CHIX | 14:35:03 | 384 | 3913.0000 | CHIX | 14:37:14 | 122 | 3912.0000 | CHIX | 14:37:15 | 279 | 3912.0000 | CHIX | 14:37:15 | 381 | 3911.0000 | CHIX | 14:37:39 | 47 | 3911.0000 | CHIX | 14:37:39 | 416 | 3910.5000 | CHIX | 14:40:19 | 392 | 3910.5000 | CHIX | 14:42:14 | 181 | 3907.0000 | CHIX | 14:44:11 | 199 | 3907.0000 | CHIX | 14:44:27 | 61 | 3913.0000 | CHIX | 14:46:50 | 108 | 3913.0000 | CHIX | 14:47:02 | 287 | 3913.0000 | CHIX | 14:47:02 | 177 | 3911.0000 | CHIX | 14:47:29 | 65 | 3911.0000 | CHIX | 14:47:29 | 153 | 3911.0000 | CHIX | 14:47:29 | 121 | 3911.0000 | CHIX | 14:48:06 | 118 | 3911.0000 | CHIX | 14:48:10 | 82 | 3911.0000 | CHIX | 14:48:10 | 18 | 3911.0000 | CHIX | 14:48:10 | 86 | 3911.0000 | CHIX | 14:48:11 | 28 | 3911.0000 | CHIX | 14:48:11 | 41 | 3909.0000 | CHIX | 14:50:24 | 323 | 3909.0000 | CHIX | 14:50:24 | 26 | 3909.0000 | CHIX | 14:50:24 | 147 | 3912.5000 | CHIX | 14:53:00 | 223 | 3912.5000 | CHIX | 14:53:00 | 43 | 3910.5000 | CHIX | 14:54:02 | 60 | 3910.5000 | CHIX | 14:54:02 | 13 | 3910.5000 | CHIX | 14:54:02 | 183 | 3910.5000 | CHIX | 14:54:02 | 84 | 3910.5000 | CHIX | 14:54:02 | 111 | 3914.5000 | CHIX | 14:56:31 | 87 | 3915.0000 | CHIX | 14:57:12 | 373 | 3915.0000 | CHIX | 14:57:12 | 313 | 3913.5000 | CHIX | 14:58:27 | 116 | 3913.5000 | CHIX | 14:58:27 | 21 | 3911.5000 | CHIX | 14:59:37 | 380 | 3911.5000 | CHIX | 14:59:37 | 19 | 3914.0000 | CHIX | 15:01:41 | 346 | 3914.0000 | CHIX | 15:01:41 | 39 | 3914.0000 | CHIX | 15:01:41 | 52 | 3914.0000 | CHIX | 15:01:41 | 392 | 3913.5000 | CHIX | 15:03:09 | 200 | 3911.0000 | CHIX | 15:05:13 | 144 | 3911.0000 | CHIX | 15:05:20 | 54 | 3911.0000 | CHIX | 15:05:20 | 416 | 3914.0000 | CHIX | 15:09:20 | 328 | 3914.5000 | CHIX | 15:10:00 | 54 | 3914.5000 | CHIX | 15:10:00 | 80 | 3913.0000 | CHIX | 15:12:25 | 87 | 3913.0000 | CHIX | 15:12:26 | 193 | 3913.0000 | CHIX | 15:12:26 | 100 | 3913.0000 | CHIX | 15:12:26 | 427 | 3914.0000 | CHIX | 15:15:15 | 133 | 3913.5000 | CHIX | 15:18:15 | 166 | 3913.5000 | CHIX | 15:18:15 | 34 | 3913.5000 | CHIX | 15:18:16 | 82 | 3913.5000 | CHIX | 15:18:45 | 137 | 3914.0000 | CHIX | 15:21:13 | 245 | 3914.0000 | CHIX | 15:21:13 | 318 | 3911.5000 | CHIX | 15:23:25 | 118 | 3911.5000 | CHIX | 15:23:25 | 387 | 3905.0000 | CHIX | 15:26:38 | 50 | 3905.0000 | CHIX | 15:26:43 | 440 | 3905.0000 | CHIX | 15:28:30 | 146 | 3904.5000 | CHIX | 15:28:38 | 182 | 3904.5000 | CHIX | 15:28:39 | 85 | 3904.5000 | CHIX | 15:28:40 | 288 | 3904.5000 | CHIX | 15:28:41 | 119 | 3904.5000 | CHIX | 15:28:41 | 208 | 3902.0000 | CHIX | 15:29:14 | 146 | 3902.0000 | CHIX | 15:29:14 | 82 | 3902.0000 | CHIX | 15:29:15 | 48 | 3902.0000 | CHIX | 15:30:02 | 375 | 3902.0000 | CHIX | 15:30:02 | 412 | 3903.0000 | CHIX | 15:32:00 | 413 | 3904.0000 | CHIX | 15:32:42 | 185 | 3903.5000 | CHIX | 15:34:02 | 192 | 3903.5000 | CHIX | 15:34:08 | 7 | 3903.0000 | CHIX | 15:35:17 | 331 | 3903.0000 | CHIX | 15:35:17 | 117 | 3903.0000 | CHIX | 15:35:17 | 96 | 3902.5000 | CHIX | 15:35:21 | 370 | 3904.0000 | CHIX | 15:36:28 | 300 | 3903.0000 | CHIX | 15:36:54 | 53 | 3903.0000 | CHIX | 15:36:54 | 29 | 3903.0000 | CHIX | 15:36:54 | 354 | 3902.5000 | CHIX | 15:37:42 | 37 | 3902.5000 | CHIX | 15:37:42 | 54 | 3901.0000 | CHIX | 15:39:21 | 265 | 3901.0000 | CHIX | 15:39:22 | 89 | 3901.0000 | CHIX | 15:39:25 | 13 | 3901.0000 | CHIX | 15:39:42 | 451 | 3901.0000 | CHIX | 15:39:42 | 450 | 3900.0000 | CHIX | 15:41:01 | 77 | 3900.5000 | CHIX | 15:41:42 | 381 | 3900.5000 | CHIX | 15:41:48 | 40 | 3900.0000 | CHIX | 15:43:02 | 440 | 3899.5000 | CHIX | 15:43:09 | 461 | 3895.0000 | CHIX | 15:44:50 | 435 | 3893.0000 | CHIX | 15:45:40 | 394 | 3894.5000 | CHIX | 15:51:14 | 452 | 3895.5000 | CHIX | 15:55:22 | 296 | 3896.0000 | CHIX | 15:56:49 | 117 | 3896.0000 | CHIX | 15:56:49 | 425 | 3894.5000 | CHIX | 15:59:04 | 136 | 3893.0000 | CHIX | 16:01:35 | 43 | 3893.0000 | CHIX | 16:01:35 | 48 | 3893.0000 | CHIX | 16:01:35 | 210 | 3893.0000 | CHIX | 16:01:35 | 380 | 3892.5000 | CHIX | 16:01:38 | 7 | 3892.5000 | CHIX | 16:01:38 | 8 | 3891.5000 | CHIX | 16:05:18 | 399 | 3891.5000 | CHIX | 16:05:18 | 31 | 3891.5000 | CHIX | 16:05:18 | 60 | 3890.0000 | CHIX | 16:07:11 | 230 | 3890.0000 | CHIX | 16:07:11 | 162 | 3890.0000 | CHIX | 16:07:11 | 419 | 3886.5000 | CHIX | 16:11:00 | 44 | 3886.0000 | CHIX | 16:11:01 | 37 | 3886.0000 | CHIX | 16:11:01 | 299 | 3886.0000 | CHIX | 16:11:01 | 116 | 3884.0000 | CHIX | 16:14:09 | 81 | 3884.0000 | CHIX | 16:14:09 | 246 | 3884.0000 | CHIX | 16:14:09 | 93 | 3883.0000 | CHIX | 16:17:02 | 140 | 3883.0000 | CHIX | 16:17:02 | 17 | 3883.0000 | CHIX | 16:17:02 | 212 | 3883.0000 | CHIX | 16:17:02 | 445 | 3881.5000 | CHIX | 16:18:13 | 416 | 3882.0000 | CHIX | 16:18:55 | 47 | 3881.5000 | CHIX | 16:21:20 | 356 | 3881.5000 | CHIX | 16:21:20 | 88 | 3879.0000 | CHIX | 16:22:50 | 226 | 3879.0000 | CHIX | 16:22:59 | 87 | 3879.0000 | CHIX | 16:22:59 | 411 | 3879.5000 | CHIX | 16:24:54 | 54 | 3879.5000 | CHIX | 16:25:18 | 29 | 3879.5000 | CHIX | 16:25:18 | 113 | 3880.0000 | CHIX | 16:25:44 | 37 | 3880.0000 | CHIX | 16:25:44 | 90 | 3879.5000 | CHIX | 16:26:44 | 305 | 3880.0000 | CHIX | 16:26:55 | 240 | 3879.5000 | CHIX | 16:28:04 | 172 | 3879.5000 | CHIX | 16:28:04 | 29 | 3878.5000 | CHIX | 16:28:57 | 82 | 3878.5000 | CHIX | 16:28:57 | 110 | 3878.5000 | CHIX | 16:28:57 | 144 | 3879.0000 | CHIX | 16:29:12 | 138 | 3876.5000 | CHIX | 16:29:40 | 221 | 3876.5000 | CHIX | 16:29:40 | 45 | 3876.5000 | CHIX | 16:29:40 | 450 | 3903.0000 | LSE | 08:05:56 | 418 | 3904.5000 | LSE | 08:06:23 | 479 | 3909.0000 | LSE | 08:07:25 | 4 | 3908.0000 | LSE | 08:07:36 | 469 | 3908.5000 | LSE | 08:07:36 | 1 | 3907.0000 | LSE | 08:07:38 | 410 | 3907.0000 | LSE | 08:07:38 | 202 | 3909.0000 | LSE | 08:08:39 | 274 | 3909.0000 | LSE | 08:08:39 | 164 | 3906.0000 | LSE | 08:09:45 | 112 | 3906.0000 | LSE | 08:09:45 | 169 | 3906.0000 | LSE | 08:09:45 | 436 | 3911.5000 | LSE | 08:12:29 | 38 | 3911.5000 | LSE | 08:12:29 | 480 | 3911.0000 | LSE | 08:12:54 | 427 | 3912.0000 | LSE | 08:13:29 | 313 | 3910.0000 | LSE | 08:14:02 | 68 | 3910.0000 | LSE | 08:14:03 | 81 | 3909.5000 | LSE | 08:14:04 | 67 | 3910.0000 | LSE | 08:14:04 | 492 | 3914.0000 | LSE | 08:15:03 | 419 | 3913.5000 | LSE | 08:15:07 | 422 | 3914.5000 | LSE | 08:16:05 | 401 | 3916.5000 | LSE | 08:17:49 | 434 | 3920.0000 | LSE | 08:19:30 | 476 | 3922.0000 | LSE | 08:20:54 | 489 | 3922.0000 | LSE | 08:20:54 | 451 | 3922.5000 | LSE | 08:22:51 | 429 | 3923.5000 | LSE | 08:23:00 | 431 | 3922.5000 | LSE | 08:23:07 | 463 | 3922.0000 | LSE | 08:23:36 | 430 | 3921.5000 | LSE | 08:25:36 | 469 | 3917.5000 | LSE | 08:27:17 | 405 | 3919.5000 | LSE | 08:28:51 | 418 | 3919.5000 | LSE | 08:28:51 | 424 | 3921.0000 | LSE | 08:31:53 | 415 | 3920.0000 | LSE | 08:33:03 | 406 | 3920.5000 | LSE | 08:33:03 | 463 | 3919.0000 | LSE | 08:34:15 | 97 | 3916.5000 | LSE | 08:35:44 | 362 | 3916.5000 | LSE | 08:35:46 | 99 | 3913.5000 | LSE | 08:37:48 | 353 | 3913.5000 | LSE | 08:37:56 | 89 | 3912.5000 | LSE | 08:39:07 | 327 | 3912.5000 | LSE | 08:39:07 | 432 | 3920.5000 | LSE | 08:42:52 | 437 | 3920.0000 | LSE | 08:42:59 | 407 | 3919.5000 | LSE | 08:46:05 | 23 | 3916.5000 | LSE | 08:47:32 | 74 | 3916.5000 | LSE | 08:47:32 | 50 | 3916.5000 | LSE | 08:47:32 | 75 | 3916.5000 | LSE | 08:47:32 | 58 | 3916.5000 | LSE | 08:47:32 | 50 | 3916.5000 | LSE | 08:47:32 | 150 | 3916.5000 | LSE | 08:47:32 | 463 | 3914.0000 | LSE | 08:49:34 | 258 | 3910.0000 | LSE | 08:53:08 | 164 | 3910.0000 | LSE | 08:53:08 | 477 | 3914.0000 | LSE | 08:58:12 | 450 | 3917.0000 | LSE | 09:00:58 | 153 | 3913.5000 | LSE | 09:03:21 | 299 | 3913.5000 | LSE | 09:03:21 | 445 | 3911.0000 | LSE | 09:06:00 | 400 | 3910.0000 | LSE | 09:09:46 | 413 | 3911.0000 | LSE | 09:11:55 | 124 | 3910.0000 | LSE | 09:12:21 | 50 | 3910.0000 | LSE | 09:12:21 | 74 | 3910.0000 | LSE | 09:12:21 | 50 | 3910.0000 | LSE | 09:12:21 | 75 | 3910.0000 | LSE | 09:12:21 | 50 | 3910.0000 | LSE | 09:12:21 | 78 | 3910.0000 | LSE | 09:12:21 | 83 | 3910.0000 | LSE | 09:12:21 | 75 | 3910.0000 | LSE | 09:12:21 | 150 | 3910.0000 | LSE | 09:12:21 | 61 | 3910.0000 | LSE | 09:12:21 | 3 | 3908.0000 | LSE | 09:15:06 | 91 | 3908.0000 | LSE | 09:15:26 | 131 | 3908.0000 | LSE | 09:15:26 | 75 | 3908.0000 | LSE | 09:15:26 | 175 | 3908.0000 | LSE | 09:15:26 | 454 | 3909.5000 | LSE | 09:17:18 | 426 | 3910.0000 | LSE | 09:17:18 | 485 | 3908.5000 | LSE | 09:18:21 | 220 | 3905.5000 | LSE | 09:19:50 | 187 | 3905.5000 | LSE | 09:19:50 | 428 | 3904.0000 | LSE | 09:22:17 | 79 | 3902.0000 | LSE | 09:22:41 | 142 | 3902.0000 | LSE | 09:22:41 | 252 | 3902.0000 | LSE | 09:22:41 | 487 | 3901.0000 | LSE | 09:24:01 | 334 | 3899.0000 | LSE | 09:26:30 | 75 | 3899.0000 | LSE | 09:26:30 | 349 | 3900.0000 | LSE | 09:28:57 | 54 | 3900.0000 | LSE | 09:28:57 | 416 | 3904.0000 | LSE | 09:30:02 | 375 | 3905.0000 | LSE | 09:30:35 | 63 | 3905.0000 | LSE | 09:30:35 | 404 | 3905.0000 | LSE | 09:35:45 | 407 | 3904.0000 | LSE | 09:36:43 | 88 | 3904.0000 | LSE | 09:36:43 | 431 | 3906.0000 | LSE | 09:39:07 | 495 | 3907.5000 | LSE | 09:42:08 | 456 | 3907.5000 | LSE | 09:45:01 | 474 | 3906.5000 | LSE | 09:46:22 | 258 | 3912.0000 | LSE | 09:49:35 | 176 | 3912.0000 | LSE | 09:49:35 | 441 | 3909.5000 | LSE | 09:51:54 | 232 | 3909.5000 | LSE | 09:55:10 | 220 | 3909.5000 | LSE | 09:55:10 | 466 | 3907.5000 | LSE | 10:01:05 | 21 | 3908.0000 | LSE | 10:04:10 | 93 | 3908.0000 | LSE | 10:04:10 | 87 | 3908.0000 | LSE | 10:04:10 | 213 | 3908.0000 | LSE | 10:04:10 | 487 | 3906.0000 | LSE | 10:04:55 | 343 | 3906.0000 | LSE | 10:05:39 | 72 | 3906.0000 | LSE | 10:05:39 | 28 | 3906.0000 | LSE | 10:05:39 | 411 | 3904.0000 | LSE | 10:13:15 | 419 | 3904.5000 | LSE | 10:14:31 | 460 | 3904.0000 | LSE | 10:14:53 | 446 | 3904.0000 | LSE | 10:16:24 | 158 | 3903.5000 | LSE | 10:16:35 | 275 | 3903.5000 | LSE | 10:16:35 | 442 | 3902.0000 | LSE | 10:17:20 | 451 | 3900.5000 | LSE | 10:17:23 | 488 | 3899.5000 | LSE | 10:17:41 | 434 | 3901.0000 | LSE | 10:18:00 | 160 | 3901.0000 | LSE | 10:18:01 | 637 | 3901.0000 | LSE | 10:18:01 | 83 | 3900.5000 | LSE | 10:18:04 | 326 | 3900.5000 | LSE | 10:18:04 | 474 | 3900.5000 | LSE | 10:18:04 | 437 | 3900.5000 | LSE | 10:18:04 | 471 | 3899.5000 | LSE | 10:18:42 | 204 | 3899.0000 | LSE | 10:18:59 | 150 | 3899.0000 | LSE | 10:18:59 | 50 | 3899.0000 | LSE | 10:18:59 | 450 | 3904.0000 | LSE | 10:21:03 | 437 | 3904.5000 | LSE | 10:22:28 | 44 | 3904.5000 | LSE | 10:22:28 | 434 | 3905.5000 | LSE | 10:25:16 | 447 | 3908.0000 | LSE | 10:32:27 | 244 | 3907.5000 | LSE | 10:32:39 | 225 | 3907.5000 | LSE | 10:32:39 | 422 | 3909.0000 | LSE | 10:40:46 | 464 | 3909.0000 | LSE | 10:42:21 | 99 | 3911.0000 | LSE | 10:47:30 | 311 | 3911.0000 | LSE | 10:47:31 | 285 | 3910.0000 | LSE | 10:50:13 | 174 | 3910.0000 | LSE | 10:50:13 | 458 | 3913.5000 | LSE | 10:56:51 | 28 | 3918.0000 | LSE | 11:03:33 | 270 | 3918.0000 | LSE | 11:03:33 | 170 | 3918.0000 | LSE | 11:03:33 | 493 | 3917.5000 | LSE | 11:03:33 | 475 | 3919.0000 | LSE | 11:04:28 | 417 | 3918.5000 | LSE | 11:04:40 | 138 | 3918.5000 | LSE | 11:07:06 | 270 | 3918.5000 | LSE | 11:07:06 | 406 | 3918.5000 | LSE | 11:09:51 | 482 | 3917.5000 | LSE | 11:12:49 | 12 | 3916.0000 | LSE | 11:18:22 | 150 | 3916.0000 | LSE | 11:18:22 | 318 | 3916.0000 | LSE | 11:18:22 | 474 | 3914.0000 | LSE | 11:25:02 | 12 | 3914.0000 | LSE | 11:25:02 | 358 | 3914.5000 | LSE | 11:29:05 | 55 | 3914.5000 | LSE | 11:29:05 | 402 | 3912.0000 | LSE | 11:31:28 | 65 | 3912.0000 | LSE | 11:31:28 | 26 | 3910.5000 | LSE | 11:38:36 | 150 | 3910.5000 | LSE | 11:38:36 | 230 | 3910.5000 | LSE | 11:38:36 | 167 | 3908.5000 | LSE | 11:40:19 | 71 | 3908.5000 | LSE | 11:40:19 | 165 | 3908.5000 | LSE | 11:40:19 | 20 | 3908.5000 | LSE | 11:40:19 | 171 | 3910.5000 | LSE | 11:43:11 | 150 | 3910.5000 | LSE | 11:43:11 | 476 | 3910.5000 | LSE | 11:43:11 | 195 | 3909.5000 | LSE | 11:43:28 | 275 | 3909.5000 | LSE | 11:43:28 | 225 | 3909.0000 | LSE | 11:47:29 | 250 | 3909.0000 | LSE | 11:47:29 | 90 | 3907.5000 | LSE | 11:49:55 | 341 | 3907.5000 | LSE | 11:49:55 | 493 | 3908.0000 | LSE | 11:50:34 | 151 | 3907.5000 | LSE | 11:50:42 | 284 | 3907.5000 | LSE | 11:50:42 | 16 | 3907.5000 | LSE | 11:50:42 | 250 | 3907.5000 | LSE | 11:50:42 | 183 | 3907.5000 | LSE | 11:50:42 | 66 | 3908.0000 | LSE | 11:53:32 | 356 | 3908.0000 | LSE | 11:53:35 | 50 | 3910.0000 | LSE | 11:56:26 | 170 | 3910.0000 | LSE | 11:56:26 | 150 | 3910.0000 | LSE | 11:56:26 | 50 | 3910.0000 | LSE | 11:56:26 | 49 | 3910.0000 | LSE | 11:56:26 | 494 | 3913.5000 | LSE | 12:00:52 | 158 | 3913.5000 | LSE | 12:01:20 | 289 | 3913.5000 | LSE | 12:01:20 | 475 | 3913.0000 | LSE | 12:03:51 | 437 | 3912.5000 | LSE | 12:04:00 | 49 | 3912.5000 | LSE | 12:04:00 | 459 | 3912.0000 | LSE | 12:04:50 | 490 | 3912.0000 | LSE | 12:05:52 | 50 | 3911.0000 | LSE | 12:06:01 | 50 | 3911.0000 | LSE | 12:06:01 | 150 | 3911.0000 | LSE | 12:06:01 | 50 | 3911.0000 | LSE | 12:06:01 | 75 | 3911.0000 | LSE | 12:06:01 | 50 | 3911.0000 | LSE | 12:06:01 | 71 | 3909.5000 | LSE | 12:07:05 | 1 | 3909.5000 | LSE | 12:07:05 | 418 | 3909.5000 | LSE | 12:07:18 | 450 | 3909.0000 | LSE | 12:08:13 | 266 | 3908.5000 | LSE | 12:09:05 | 154 | 3908.5000 | LSE | 12:09:05 | 56 | 3908.5000 | LSE | 12:09:05 | 419 | 3909.5000 | LSE | 12:09:41 | 128 | 3909.0000 | LSE | 12:09:58 | 271 | 3909.0000 | LSE | 12:10:05 | 445 | 3910.0000 | LSE | 12:11:25 | 493 | 3911.0000 | LSE | 12:11:43 | 458 | 3911.0000 | LSE | 12:11:43 | 452 | 3911.5000 | LSE | 12:12:04 | 62 | 3912.0000 | LSE | 12:13:06 | 169 | 3912.0000 | LSE | 12:13:06 | 124 | 3912.0000 | LSE | 12:13:06 | 62 | 3912.0000 | LSE | 12:13:06 | 408 | 3913.0000 | LSE | 12:13:47 | 477 | 3913.5000 | LSE | 12:14:36 | 425 | 3914.0000 | LSE | 12:15:52 | 142 | 3914.5000 | LSE | 12:17:01 | 280 | 3914.5000 | LSE | 12:17:01 | 287 | 3914.0000 | LSE | 12:17:07 | 204 | 3914.0000 | LSE | 12:17:07 | 335 | 3914.0000 | LSE | 12:19:31 | 38 | 3914.0000 | LSE | 12:19:31 | 31 | 3914.0000 | LSE | 12:19:38 | 401 | 3914.5000 | LSE | 12:21:06 | 416 | 3916.0000 | LSE | 12:22:54 | 475 | 3917.0000 | LSE | 12:25:02 | 420 | 3917.5000 | LSE | 12:26:22 | 408 | 3917.0000 | LSE | 12:27:03 | 11 | 3917.0000 | LSE | 12:27:03 | 409 | 3916.5000 | LSE | 12:29:24 | 411 | 3916.5000 | LSE | 12:31:03 | 487 | 3918.5000 | LSE | 12:34:47 | 454 | 3919.0000 | LSE | 12:36:36 | 477 | 3915.5000 | LSE | 12:39:07 | 347 | 3910.0000 | LSE | 12:42:49 | 147 | 3910.0000 | LSE | 12:42:49 | 436 | 3910.0000 | LSE | 12:44:29 | 429 | 3913.5000 | LSE | 12:52:00 | 25 | 3913.0000 | LSE | 12:53:21 | 461 | 3914.0000 | LSE | 12:53:21 | 489 | 3912.5000 | LSE | 12:53:22 | 379 | 3912.0000 | LSE | 12:53:25 | 160 | 3912.0000 | LSE | 12:53:46 | 150 | 3912.0000 | LSE | 12:53:46 | 50 | 3912.0000 | LSE | 12:53:46 | 75 | 3912.0000 | LSE | 12:53:46 | 48 | 3912.0000 | LSE | 12:53:46 | 33 | 3912.0000 | LSE | 12:53:46 | 306 | 3912.5000 | LSE | 12:58:17 | 172 | 3912.5000 | LSE | 12:58:17 | 11 | 3912.5000 | LSE | 12:58:17 | 408 | 3910.5000 | LSE | 12:58:42 | 64 | 3910.5000 | LSE | 12:58:47 | 108 | 3910.5000 | LSE | 12:58:47 | 401 | 3910.5000 | LSE | 12:58:47 | 411 | 3911.0000 | LSE | 12:58:47 | 210 | 3911.0000 | LSE | 12:58:47 | 150 | 3911.0000 | LSE | 12:58:47 | 81 | 3909.5000 | LSE | 12:59:14 | 361 | 3909.5000 | LSE | 12:59:14 | 242 | 3909.0000 | LSE | 12:59:28 | 160 | 3909.0000 | LSE | 12:59:28 | 17 | 3909.0000 | LSE | 12:59:28 | 57 | 3907.0000 | LSE | 13:02:25 | 295 | 3907.0000 | LSE | 13:02:25 | 57 | 3907.0000 | LSE | 13:02:25 | 8 | 3906.5000 | LSE | 13:08:57 | 23 | 3906.5000 | LSE | 13:08:57 | 427 | 3906.5000 | LSE | 13:08:57 | 488 | 3903.0000 | LSE | 13:10:41 | 117 | 3903.0000 | LSE | 13:16:04 | 195 | 3903.0000 | LSE | 13:16:04 | 83 | 3903.0000 | LSE | 13:16:05 | 15 | 3903.0000 | LSE | 13:16:05 | 33 | 3905.0000 | LSE | 13:26:03 | 403 | 3905.0000 | LSE | 13:26:03 | 326 | 3900.0000 | LSE | 13:29:27 | 11 | 3900.0000 | LSE | 13:29:27 | 150 | 3900.0000 | LSE | 13:29:27 | 431 | 3897.5000 | LSE | 13:31:56 | 438 | 3897.5000 | LSE | 13:35:37 | 192 | 3898.5000 | LSE | 13:37:43 | 76 | 3898.5000 | LSE | 13:37:43 | 147 | 3898.5000 | LSE | 13:37:43 | 425 | 3898.5000 | LSE | 13:44:30 | 471 | 3899.0000 | LSE | 13:44:30 | 295 | 3899.5000 | LSE | 13:47:02 | 164 | 3899.5000 | LSE | 13:47:02 | 463 | 3897.0000 | LSE | 13:49:08 | 444 | 3895.5000 | LSE | 13:51:10 | 459 | 3897.0000 | LSE | 13:52:37 | 335 | 3900.5000 | LSE | 13:57:04 | 129 | 3900.5000 | LSE | 13:57:04 | 272 | 3900.5000 | LSE | 14:00:51 | 208 | 3900.5000 | LSE | 14:00:51 | 213 | 3899.0000 | LSE | 14:09:00 | 236 | 3899.0000 | LSE | 14:09:00 | 24 | 3899.5000 | LSE | 14:12:38 | 441 | 3899.5000 | LSE | 14:12:38 | 32 | 3899.5000 | LSE | 14:14:30 | 407 | 3899.5000 | LSE | 14:14:30 | 455 | 3898.5000 | LSE | 14:17:08 | 412 | 3901.5000 | LSE | 14:18:45 | 480 | 3901.0000 | LSE | 14:19:46 | 483 | 3901.5000 | LSE | 14:21:18 | 401 | 3900.5000 | LSE | 14:22:40 | 450 | 3900.0000 | LSE | 14:23:28 | 219 | 3897.0000 | LSE | 14:24:32 | 75 | 3897.0000 | LSE | 14:24:32 | 150 | 3897.0000 | LSE | 14:24:32 | 297 | 3896.0000 | LSE | 14:26:55 | 179 | 3896.0000 | LSE | 14:27:00 | 413 | 3895.5000 | LSE | 14:27:31 | 416 | 3894.5000 | LSE | 14:29:04 | 26 | 3894.0000 | LSE | 14:30:03 | 396 | 3894.0000 | LSE | 14:30:03 | 150 | 3898.0000 | LSE | 14:31:11 | 194 | 3898.0000 | LSE | 14:31:11 | 64 | 3898.0000 | LSE | 14:31:11 | 195 | 3898.0000 | LSE | 14:31:11 | 23 | 3899.5000 | LSE | 14:31:44 | 210 | 3899.5000 | LSE | 14:31:44 | 150 | 3899.5000 | LSE | 14:31:44 | 50 | 3899.5000 | LSE | 14:31:44 | 50 | 3899.5000 | LSE | 14:31:44 | 75 | 3899.5000 | LSE | 14:31:44 | 74 | 3899.5000 | LSE | 14:31:44 | 425 | 3899.0000 | LSE | 14:31:44 | 451 | 3898.5000 | LSE | 14:31:45 | 430 | 3898.0000 | LSE | 14:32:11 | 74 | 3902.0000 | LSE | 14:33:39 | 474 | 3908.5000 | LSE | 14:35:02 | 440 | 3908.0000 | LSE | 14:35:03 | 840 | 3913.0000 | LSE | 14:37:14 | 211 | 3913.5000 | LSE | 14:37:14 | 231 | 3913.5000 | LSE | 14:37:14 | 150 | 3913.5000 | LSE | 14:37:14 | 74 | 3913.5000 | LSE | 14:37:14 | 75 | 3913.5000 | LSE | 14:37:14 | 150 | 3913.5000 | LSE | 14:37:14 | 95 | 3912.0000 | LSE | 14:37:15 | 112 | 3912.0000 | LSE | 14:37:15 | 466 | 3912.0000 | LSE | 14:37:15 | 64 | 3912.0000 | LSE | 14:37:15 | 440 | 3911.5000 | LSE | 14:37:16 | 378 | 3911.0000 | LSE | 14:37:39 | 50 | 3911.0000 | LSE | 14:37:39 | 272 | 3911.0000 | LSE | 14:38:17 | 64 | 3911.0000 | LSE | 14:38:20 | 65 | 3911.0000 | LSE | 14:38:20 | 371 | 3910.5000 | LSE | 14:38:28 | 120 | 3910.5000 | LSE | 14:38:28 | 4 | 3912.0000 | LSE | 14:41:01 | 24 | 3912.0000 | LSE | 14:41:01 | 50 | 3912.0000 | LSE | 14:41:01 | 150 | 3912.0000 | LSE | 14:41:01 | 74 | 3912.0000 | LSE | 14:41:01 | 50 | 3912.0000 | LSE | 14:41:01 | 75 | 3912.0000 | LSE | 14:41:01 | 188 | 3912.0000 | LSE | 14:41:01 | 269 | 3912.0000 | LSE | 14:41:01 | 154 | 3910.0000 | LSE | 14:41:30 | 292 | 3910.0000 | LSE | 14:41:30 | 61 | 3910.0000 | LSE | 14:42:14 | 350 | 3910.0000 | LSE | 14:42:14 | 74 | 3909.0000 | LSE | 14:43:36 | 150 | 3909.0000 | LSE | 14:43:36 | 2 | 3909.0000 | LSE | 14:43:36 | 75 | 3909.5000 | LSE | 14:43:36 | 134 | 3909.5000 | LSE | 14:43:36 | 265 | 3907.0000 | LSE | 14:44:27 | 148 | 3907.0000 | LSE | 14:44:27 | 56 | 3907.0000 | LSE | 14:44:27 | 319 | 3913.0000 | LSE | 14:46:40 | 66 | 3913.0000 | LSE | 14:46:40 | 88 | 3913.0000 | LSE | 14:46:40 | 184 | 3912.5000 | LSE | 14:47:02 | 305 | 3912.5000 | LSE | 14:47:02 | 50 | 3912.0000 | LSE | 14:47:15 | 178 | 3912.0000 | LSE | 14:47:15 | 193 | 3912.0000 | LSE | 14:47:15 | 133 | 3911.5000 | LSE | 14:47:24 | 120 | 3911.5000 | LSE | 14:47:25 | 80 | 3911.5000 | LSE | 14:47:25 | 47 | 3911.5000 | LSE | 14:47:27 | 90 | 3911.5000 | LSE | 14:47:29 | 21 | 3910.5000 | LSE | 14:47:58 | 220 | 3911.0000 | LSE | 14:47:58 | 247 | 3910.5000 | LSE | 14:48:17 | 200 | 3910.5000 | LSE | 14:48:17 | 50 | 3909.0000 | LSE | 14:48:51 | 61 | 3909.0000 | LSE | 14:49:21 | 96 | 3909.0000 | LSE | 14:49:21 | 256 | 3909.0000 | LSE | 14:49:26 | 1 | 3907.0000 | LSE | 14:49:53 | 139 | 3907.0000 | LSE | 14:49:53 | 409 | 3907.5000 | LSE | 14:49:53 | 409 | 3909.0000 | LSE | 14:50:24 | 91 | 3912.5000 | LSE | 14:52:29 | 363 | 3912.5000 | LSE | 14:52:29 | 108 | 3912.5000 | LSE | 14:52:29 | 17 | 3912.5000 | LSE | 14:52:30 | 75 | 3912.5000 | LSE | 14:52:30 | 74 | 3912.5000 | LSE | 14:52:30 | 190 | 3912.5000 | LSE | 14:52:30 | 50 | 3912.5000 | LSE | 14:52:30 | 3 | 3912.5000 | LSE | 14:52:30 | 500 | 3912.5000 | LSE | 14:52:30 | 383 | 3912.5000 | LSE | 14:53:00 | 9 | 3912.5000 | LSE | 14:53:00 | 94 | 3912.5000 | LSE | 14:53:06 | 427 | 3915.0000 | LSE | 14:56:30 | 297 | 3915.0000 | LSE | 14:57:10 | 165 | 3915.0000 | LSE | 14:57:10 | 463 | 3914.5000 | LSE | 14:57:12 | 420 | 3914.5000 | LSE | 14:57:39 | 50 | 3913.0000 | LSE | 14:58:28 | 150 | 3913.0000 | LSE | 14:58:28 | 220 | 3913.0000 | LSE | 14:58:28 | 58 | 3911.0000 | LSE | 14:59:37 | 22 | 3911.0000 | LSE | 14:59:37 | 118 | 3911.0000 | LSE | 14:59:40 | 236 | 3911.0000 | LSE | 14:59:40 | 222 | 3914.0000 | LSE | 15:01:40 | 271 | 3914.0000 | LSE | 15:01:40 | 491 | 3913.5000 | LSE | 15:01:41 | 201 | 3913.5000 | LSE | 15:03:09 | 283 | 3913.5000 | LSE | 15:03:09 | 150 | 3912.0000 | LSE | 15:05:06 | 200 | 3911.0000 | LSE | 15:05:55 | 253 | 3911.0000 | LSE | 15:05:55 | 50 | 3914.0000 | LSE | 15:09:20 | 74 | 3914.0000 | LSE | 15:09:20 | 127 | 3914.0000 | LSE | 15:09:20 | 75 | 3914.0000 | LSE | 15:09:20 | 50 | 3914.0000 | LSE | 15:09:20 | 35 | 3914.0000 | LSE | 15:09:20 | 470 | 3914.0000 | LSE | 15:09:20 | 329 | 3913.5000 | LSE | 15:10:17 | 71 | 3913.5000 | LSE | 15:10:17 | 403 | 3912.5000 | LSE | 15:12:37 | 472 | 3914.0000 | LSE | 15:14:18 | 26 | 3914.0000 | LSE | 15:14:45 | 399 | 3914.0000 | LSE | 15:15:15 | 378 | 3913.5000 | LSE | 15:15:41 | 50 | 3913.5000 | LSE | 15:15:41 | 63 | 3914.0000 | LSE | 15:16:47 | 369 | 3914.0000 | LSE | 15:16:47 | 435 | 3913.5000 | LSE | 15:17:07 | 319 | 3914.0000 | LSE | 15:19:44 | 134 | 3914.0000 | LSE | 15:19:44 | 253 | 3915.0000 | LSE | 15:21:10 | 149 | 3915.0000 | LSE | 15:21:10 | 488 | 3912.5000 | LSE | 15:22:45 | 58 | 3911.0000 | LSE | 15:24:26 | 239 | 3911.0000 | LSE | 15:24:27 | 120 | 3911.0000 | LSE | 15:24:27 | 217 | 3908.5000 | LSE | 15:25:11 | 194 | 3908.5000 | LSE | 15:25:11 | 56 | 3908.0000 | LSE | 15:25:25 | 437 | 3908.0000 | LSE | 15:25:25 | 379 | 3907.5000 | LSE | 15:25:58 | 75 | 3907.5000 | LSE | 15:25:58 | 266 | 3905.5000 | LSE | 15:27:25 | 43 | 3905.5000 | LSE | 15:27:25 | 3 | 3905.5000 | LSE | 15:27:25 | 553 | 3905.0000 | LSE | 15:28:08 | 300 | 3905.0000 | LSE | 15:28:30 | 168 | 3905.0000 | LSE | 15:28:30 | 671 | 3905.0000 | LSE | 15:28:35 | 85 | 3905.0000 | LSE | 15:28:37 | 473 | 3905.0000 | LSE | 15:28:37 | 488 | 3905.0000 | LSE | 15:28:37 | 402 | 3904.5000 | LSE | 15:28:41 | 409 | 3904.5000 | LSE | 15:28:41 | 394 | 3904.0000 | LSE | 15:28:43 | 194 | 3904.0000 | LSE | 15:28:43 | 397 | 3903.5000 | LSE | 15:28:49 | 331 | 3902.5000 | LSE | 15:28:52 | 88 | 3902.5000 | LSE | 15:28:53 | 42 | 3902.5000 | LSE | 15:28:53 | 490 | 3902.5000 | LSE | 15:29:12 | 633 | 3902.2500 | LSE | 15:29:13 | 431 | 3902.5000 | LSE | 15:29:13 | 42 | 3902.5000 | LSE | 15:29:21 | 150 | 3902.5000 | LSE | 15:30:01 | 92 | 3902.5000 | LSE | 15:30:01 | 455 | 3902.0000 | LSE | 15:30:02 | 480 | 3902.0000 | LSE | 15:30:02 | 71 | 3901.5000 | LSE | 15:30:04 | 165 | 3901.5000 | LSE | 15:30:05 | 46 | 3901.5000 | LSE | 15:30:05 | 45 | 3901.5000 | LSE | 15:30:05 | 193 | 3901.5000 | LSE | 15:30:05 | 85 | 3902.0000 | LSE | 15:30:39 | 2 | 3902.0000 | LSE | 15:30:39 | 434 | 3902.0000 | LSE | 15:30:39 | 39 | 3902.0000 | LSE | 15:30:39 | 62 | 3902.0000 | LSE | 15:30:48 | 554 | 3903.0000 | LSE | 15:32:00 | 351 | 3902.5000 | LSE | 15:32:01 | 29 | 3902.5000 | LSE | 15:32:01 | 29 | 3902.5000 | LSE | 15:32:01 | 258 | 3903.5000 | LSE | 15:34:02 | 228 | 3903.5000 | LSE | 15:34:02 | 171 | 3903.0000 | LSE | 15:34:08 | 309 | 3903.0000 | LSE | 15:34:08 | 125 | 3903.0000 | LSE | 15:35:15 | 290 | 3903.0000 | LSE | 15:35:15 | 271 | 3904.0000 | LSE | 15:36:28 | 331 | 3904.0000 | LSE | 15:36:28 | 313 | 3904.0000 | LSE | 15:36:28 | 410 | 3903.5000 | LSE | 15:36:33 | 38 | 3903.5000 | LSE | 15:36:33 | 87 | 3902.5000 | LSE | 15:36:54 | 373 | 3903.0000 | LSE | 15:37:39 | 195 | 3903.0000 | LSE | 15:37:39 | 474 | 3902.5000 | LSE | 15:37:42 | 461 | 3902.0000 | LSE | 15:38:05 | 8 | 3901.5000 | LSE | 15:38:06 | 119 | 3901.5000 | LSE | 15:38:07 | 81 | 3901.5000 | LSE | 15:38:07 | 90 | 3901.5000 | LSE | 15:38:11 | 111 | 3901.5000 | LSE | 15:38:15 | 77 | 3901.5000 | LSE | 15:38:15 | 183 | 3901.0000 | LSE | 15:39:42 | 50 | 3901.0000 | LSE | 15:39:42 | 75 | 3901.0000 | LSE | 15:39:42 | 50 | 3901.0000 | LSE | 15:39:42 | 75 | 3901.0000 | LSE | 15:39:42 | 9 | 3901.0000 | LSE | 15:39:42 | 220 | 3900.5000 | LSE | 15:39:42 | 113 | 3900.5000 | LSE | 15:39:42 | 150 | 3901.0000 | LSE | 15:39:42 | 41 | 3901.0000 | LSE | 15:39:42 | 15 | 3901.0000 | LSE | 15:39:42 | 486 | 3901.0000 | LSE | 15:39:42 | 405 | 3901.0000 | LSE | 15:39:42 | 154 | 3900.0000 | LSE | 15:41:01 | 75 | 3900.0000 | LSE | 15:41:01 | 50 | 3900.0000 | LSE | 15:41:01 | 74 | 3900.0000 | LSE | 15:41:01 | 50 | 3900.0000 | LSE | 15:41:01 | 448 | 3900.0000 | LSE | 15:41:01 | 399 | 3900.0000 | LSE | 15:41:01 | 486 | 3900.5000 | LSE | 15:41:48 | 455 | 3900.5000 | LSE | 15:43:02 | 421 | 3899.5000 | LSE | 15:43:09 | 433 | 3899.0000 | LSE | 15:43:11 | 84 | 3896.5000 | LSE | 15:44:16 | 390 | 3896.5000 | LSE | 15:44:16 | 311 | 3895.5000 | LSE | 15:44:38 | 105 | 3895.5000 | LSE | 15:44:38 | 99 | 3895.0000 | LSE | 15:44:50 | 351 | 3895.0000 | LSE | 15:44:50 | 463 | 3894.0000 | LSE | 15:45:29 | 63 | 3891.5000 | LSE | 15:47:23 | 400 | 3891.5000 | LSE | 15:47:23 | 405 | 3894.0000 | LSE | 15:49:01 | 508 | 3893.5000 | LSE | 15:49:29 | 463 | 3893.5000 | LSE | 15:49:30 | 294 | 3894.0000 | LSE | 15:51:14 | 113 | 3894.0000 | LSE | 15:51:14 | 438 | 3894.5000 | LSE | 15:51:14 | 47 | 3894.5000 | LSE | 15:51:14 | 21 | 3895.0000 | LSE | 15:54:52 | 171 | 3895.0000 | LSE | 15:54:57 | 373 | 3895.5000 | LSE | 15:55:22 | 72 | 3895.5000 | LSE | 15:55:22 | 69 | 3895.5000 | LSE | 15:55:22 | 161 | 3895.5000 | LSE | 15:55:22 | 197 | 3895.5000 | LSE | 15:55:22 | 46 | 3895.5000 | LSE | 15:55:22 | 135 | 3896.0000 | LSE | 15:56:28 | 207 | 3896.0000 | LSE | 15:56:28 | 135 | 3896.0000 | LSE | 15:56:28 | 466 | 3895.5000 | LSE | 15:57:25 | 399 | 3895.0000 | LSE | 15:57:35 | 485 | 3894.5000 | LSE | 15:59:04 | 32 | 3894.5000 | LSE | 15:59:10 | 505 | 3894.5000 | LSE | 15:59:10 | 166 | 3894.5000 | LSE | 15:59:10 | 75 | 3894.5000 | LSE | 15:59:10 | 483 | 3894.0000 | LSE | 15:59:10 | 214 | 3894.5000 | LSE | 15:59:11 | 150 | 3894.0000 | LSE | 15:59:12 | 160 | 3894.0000 | LSE | 15:59:12 | 160 | 3894.0000 | LSE | 15:59:12 | 25 | 3894.0000 | LSE | 15:59:12 | 114 | 3894.0000 | LSE | 15:59:12 | 632 | 3894.0000 | LSE | 15:59:12 | 283 | 3893.5000 | LSE | 15:59:47 | 579 | 3893.5000 | LSE | 15:59:47 | 318 | 3893.0000 | LSE | 15:59:53 | 152 | 3893.0000 | LSE | 15:59:53 | 415 | 3892.0000 | LSE | 16:00:15 | 453 | 3892.5000 | LSE | 16:00:44 | 462 | 3893.0000 | LSE | 16:01:35 | 408 | 3893.0000 | LSE | 16:01:35 | 69 | 3892.0000 | LSE | 16:01:38 | 416 | 3892.5000 | LSE | 16:01:38 | 133 | 3892.5000 | LSE | 16:01:38 | 83 | 3892.5000 | LSE | 16:01:38 | 95 | 3892.0000 | LSE | 16:01:40 | 287 | 3892.0000 | LSE | 16:01:40 | 150 | 3891.0000 | LSE | 16:03:11 | 200 | 3891.0000 | LSE | 16:03:11 | 75 | 3891.0000 | LSE | 16:03:11 | 38 | 3891.0000 | LSE | 16:03:16 | 459 | 3890.5000 | LSE | 16:03:45 | 398 | 3891.5000 | LSE | 16:05:18 | 459 | 3891.5000 | LSE | 16:05:18 | 565 | 3891.0000 | LSE | 16:05:25 | 478 | 3890.5000 | LSE | 16:05:26 | 257 | 3890.5000 | LSE | 16:06:35 | 87 | 3890.5000 | LSE | 16:06:39 | 216 | 3891.0000 | LSE | 16:06:55 | 150 | 3891.0000 | LSE | 16:06:55 | 52 | 3891.0000 | LSE | 16:06:55 | 59 | 3891.0000 | LSE | 16:06:55 | 100 | 3891.0000 | LSE | 16:06:55 | 453 | 3890.5000 | LSE | 16:07:07 | 218 | 3890.5000 | LSE | 16:07:07 | 85 | 3890.5000 | LSE | 16:07:07 | 544 | 3890.0000 | LSE | 16:07:11 | 10 | 3889.0000 | LSE | 16:07:22 | 310 | 3889.0000 | LSE | 16:07:24 | 104 | 3889.0000 | LSE | 16:07:24 | 179 | 3888.5000 | LSE | 16:07:57 | 242 | 3888.5000 | LSE | 16:08:16 | 233 | 3888.5000 | LSE | 16:08:16 | 36 | 3888.5000 | LSE | 16:08:16 | 203 | 3888.5000 | LSE | 16:08:16 | 219 | 3888.0000 | LSE | 16:08:29 | 170 | 3888.0000 | LSE | 16:08:29 | 50 | 3888.0000 | LSE | 16:08:29 | 458 | 3886.5000 | LSE | 16:09:39 | 140 | 3886.5000 | LSE | 16:10:40 | 181 | 3886.5000 | LSE | 16:10:40 | 99 | 3886.5000 | LSE | 16:10:40 | 278 | 3886.5000 | LSE | 16:11:00 | 187 | 3886.5000 | LSE | 16:11:00 | 18 | 3886.5000 | LSE | 16:11:00 | 456 | 3886.5000 | LSE | 16:11:00 | 149 | 3885.5000 | LSE | 16:11:40 | 122 | 3885.5000 | LSE | 16:11:40 | 73 | 3885.5000 | LSE | 16:11:40 | 149 | 3885.5000 | LSE | 16:12:00 | 112 | 3885.5000 | LSE | 16:13:18 | 137 | 3885.5000 | LSE | 16:13:18 | 113 | 3885.5000 | LSE | 16:13:18 | 250 | 3885.5000 | LSE | 16:13:18 | 250 | 3885.5000 | LSE | 16:13:18 | 29 | 3885.5000 | LSE | 16:13:18 | 221 | 3885.5000 | LSE | 16:13:18 | 396 | 3885.5000 | LSE | 16:13:18 | 4 | 3885.0000 | LSE | 16:13:19 | 150 | 3885.0000 | LSE | 16:13:19 | 230 | 3885.0000 | LSE | 16:13:19 | 75 | 3885.0000 | LSE | 16:13:19 | 264 | 3884.0000 | LSE | 16:14:09 | 52 | 3884.0000 | LSE | 16:14:09 | 159 | 3884.0000 | LSE | 16:14:09 | 113 | 3883.0000 | LSE | 16:15:19 | 260 | 3883.0000 | LSE | 16:15:19 | 430 | 3883.0000 | LSE | 16:16:23 | 145 | 3883.0000 | LSE | 16:16:23 | 285 | 3883.0000 | LSE | 16:16:23 | 75 | 3883.0000 | LSE | 16:16:23 | 123 | 3883.0000 | LSE | 16:16:23 | 242 | 3883.0000 | LSE | 16:17:02 | 214 | 3883.0000 | LSE | 16:17:02 | 193 | 3883.0000 | LSE | 16:17:02 | 319 | 3883.0000 | LSE | 16:17:02 | 823 | 3883.0000 | LSE | 16:17:02 | 217 | 3882.0000 | LSE | 16:17:29 | 126 | 3882.0000 | LSE | 16:17:29 | 131 | 3882.0000 | LSE | 16:17:29 | 18 | 3882.0000 | LSE | 16:17:29 | 421 | 3882.0000 | LSE | 16:18:09 | 525 | 3881.5000 | LSE | 16:18:13 | 763 | 3881.5000 | LSE | 16:18:13 | 220 | 3882.5000 | LSE | 16:18:39 | 113 | 3882.5000 | LSE | 16:18:39 | 171 | 3882.0000 | LSE | 16:18:55 | 306 | 3882.0000 | LSE | 16:18:55 | 1 | 3882.0000 | LSE | 16:18:57 | 580 | 3882.5000 | LSE | 16:19:33 | 65 | 3882.0000 | LSE | 16:19:58 | 50 | 3882.0000 | LSE | 16:19:58 | 75 | 3882.0000 | LSE | 16:19:58 | 150 | 3882.0000 | LSE | 16:19:58 | 50 | 3882.0000 | LSE | 16:19:58 | 50 | 3882.0000 | LSE | 16:19:58 | 628 | 3882.0000 | LSE | 16:19:58 | 42 | 3880.5000 | LSE | 16:20:15 | 371 | 3880.5000 | LSE | 16:20:15 | 147 | 3881.0000 | LSE | 16:20:28 | 294 | 3881.0000 | LSE | 16:20:28 | 151 | 3881.5000 | LSE | 16:20:36 | 143 | 3881.5000 | LSE | 16:20:36 | 294 | 3881.5000 | LSE | 16:20:36 | 151 | 3881.5000 | LSE | 16:20:36 | 100 | 3881.5000 | LSE | 16:20:36 | 161 | 3881.5000 | LSE | 16:20:40 | 310 | 3881.5000 | LSE | 16:20:40 | 641 | 3881.5000 | LSE | 16:21:20 | 301 | 3881.0000 | LSE | 16:21:27 | 130 | 3881.0000 | LSE | 16:21:27 | 111 | 3881.0000 | LSE | 16:21:27 | 324 | 3881.0000 | LSE | 16:21:27 | 1 | 3881.0000 | LSE | 16:21:27 | 136 | 3881.0000 | LSE | 16:21:27 | 415 | 3880.0000 | LSE | 16:22:19 | 474 | 3879.5000 | LSE | 16:22:44 | 285 | 3879.0000 | LSE | 16:22:59 | 181 | 3879.0000 | LSE | 16:22:59 | 143 | 3879.0000 | LSE | 16:23:15 | 5 | 3879.0000 | LSE | 16:23:21 | 50 | 3880.0000 | LSE | 16:24:03 | 153 | 3880.0000 | LSE | 16:24:03 | 275 | 3880.0000 | LSE | 16:24:03 | 65 | 3880.0000 | LSE | 16:24:03 | 50 | 3880.0000 | LSE | 16:24:03 | 65 | 3880.0000 | LSE | 16:24:03 | 275 | 3880.0000 | LSE | 16:24:03 | 644 | 3879.5000 | LSE | 16:24:54 | 50 | 3880.0000 | LSE | 16:25:33 | 187 | 3880.0000 | LSE | 16:25:33 | 357 | 3880.0000 | LSE | 16:25:33 | 50 | 3880.0000 | LSE | 16:25:33 | 150 | 3880.0000 | LSE | 16:25:33 | 187 | 3880.0000 | LSE | 16:25:33 | 357 | 3880.0000 | LSE | 16:25:33 | 544 | 3880.0000 | LSE | 16:25:34 | 367 | 3880.0000 | LSE | 16:25:44 | 128 | 3880.0000 | LSE | 16:25:44 | 367 | 3880.0000 | LSE | 16:25:44 | 196 | 3880.0000 | LSE | 16:25:44 | 124 | 3880.0000 | LSE | 16:26:00 | 391 | 3880.0000 | LSE | 16:26:00 | 204 | 3880.0000 | LSE | 16:26:00 | 204 | 3880.0000 | LSE | 16:26:00 | 247 | 3880.0000 | LSE | 16:26:55 | 182 | 3880.0000 | LSE | 16:26:55 | 524 | 3880.0000 | LSE | 16:26:55 | 284 | 3880.0000 | LSE | 16:26:55 | 74 | 3880.0000 | LSE | 16:26:55 | 474 | 3880.0000 | LSE | 16:26:55 | 447 | 3880.0000 | LSE | 16:26:58 | 106 | 3880.0000 | LSE | 16:27:27 | 315 | 3880.0000 | LSE | 16:27:27 | 256 | 3880.0000 | LSE | 16:27:27 | 378 | 3880.0000 | LSE | 16:27:27 | 531 | 3880.0000 | LSE | 16:27:27 | 263 | 3880.0000 | LSE | 16:27:27 | 163 | 3880.0000 | LSE | 16:27:27 | 531 | 3879.5000 | LSE | 16:28:02 | 59 | 3879.5000 | LSE | 16:28:04 | 427 | 3879.5000 | LSE | 16:28:04 | 42 | 3879.5000 | LSE | 16:28:04 | 41 | 3879.5000 | LSE | 16:28:04 | 346 | 3879.5000 | LSE | 16:28:04 | 200 | 3879.0000 | LSE | 16:28:15 | 244 | 3879.0000 | LSE | 16:28:15 | 397 | 3879.5000 | LSE | 16:28:15 | 135 | 3879.5000 | LSE | 16:28:15 | 24 | 3879.0000 | LSE | 16:28:31 | 14 | 3879.0000 | LSE | 16:28:31 | 189 | 3879.0000 | LSE | 16:28:31 | 197 | 3879.0000 | LSE | 16:28:31 | 193 | 3878.5000 | LSE | 16:28:55 | 200 | 3878.5000 | LSE | 16:28:55 | 95 | 3878.5000 | LSE | 16:28:55 | 248 | 3878.5000 | LSE | 16:28:55 | 150 | 3878.5000 | LSE | 16:28:55 | 33 | 3878.5000 | LSE | 16:28:55 | 24 | 3878.0000 | LSE | 16:28:56 | 212 | 3878.0000 | LSE | 16:28:56 | 265 | 3878.0000 | LSE | 16:28:57 | 200 | 3878.0000 | LSE | 16:28:57 | 54 | 3878.0000 | LSE | 16:28:57 | 210 | 3878.0000 | LSE | 16:28:57 | 198 | 3878.0000 | LSE | 16:28:57 | 93 | 3878.5000 | LSE | 16:29:07 | 92 | 3878.5000 | LSE | 16:29:07 | 150 | 3878.5000 | LSE | 16:29:07 | 59 | 3878.0000 | LSE | 16:29:07 | 23 | 3878.0000 | LSE | 16:29:07 | 166 | 3879.0000 | LSE | 16:29:12 | 237 | 3879.0000 | LSE | 16:29:12 | 14 | 3877.0000 | LSE | 16:29:40 | 200 | 3877.0000 | LSE | 16:29:40 | 230 | 3877.0000 | LSE | 16:29:40 | 30 | 3876.5000 | LSE | 16:29:40 | 264 | 3876.5000 | LSE | 16:29:40 | 150 | 3876.5000 | LSE | 16:29:40 | 220 | 3877.5000 | LSE | 16:29:46 | 150 | 3877.5000 | LSE | 16:29:46 | 108 | 3877.5000 | LSE | 16:29:46 | 338 | 3878.0000 | LSE | 16:29:58 | 150 | 3878.0000 | LSE | 16:29:58 | 360 | 3908.5000 | Turquoise | 08:07:36 | 45 | 3908.5000 | Turquoise | 08:07:36 | 423 | 3910.5000 | Turquoise | 08:12:54 | 341 | 3921.5000 | Turquoise | 08:20:54 | 1 | 3921.5000 | Turquoise | 08:21:48 | 44 | 3921.5000 | Turquoise | 08:21:48 | 401 | 3915.5000 | Turquoise | 08:35:17 | 165 | 3913.5000 | Turquoise | 08:49:34 | 206 | 3913.5000 | Turquoise | 08:49:41 | 38 | 3913.5000 | Turquoise | 08:49:41 | 11 | 3913.5000 | Turquoise | 08:49:41 | 360 | 3914.0000 | Turquoise | 09:05:23 | 70 | 3914.0000 | Turquoise | 09:05:23 | 424 | 3901.5000 | Turquoise | 09:23:21 | 33 | 3904.5000 | Turquoise | 09:38:02 | 59 | 3904.5000 | Turquoise | 09:38:02 | 11 | 3904.5000 | Turquoise | 09:38:02 | 451 | 3907.5000 | Turquoise | 09:45:01 | 5 | 3907.5000 | Turquoise | 09:45:01 | 60 | 3906.5000 | Turquoise | 10:03:09 | 366 | 3906.5000 | Turquoise | 10:04:51 | 439 | 3905.5000 | Turquoise | 10:25:16 | 402 | 3910.5000 | Turquoise | 10:47:31 | 370 | 3918.5000 | Turquoise | 11:07:06 | 131 | 3914.0000 | Turquoise | 11:25:02 | 300 | 3914.0000 | Turquoise | 11:25:02 | 400 | 3909.5000 | Turquoise | 11:49:16 | 370 | 3912.0000 | Turquoise | 12:06:01 | 374 | 3899.0000 | Turquoise | 14:14:31 | 418 | 3903.0000 | Turquoise | 14:20:40 | 13 | 3899.0000 | Turquoise | 14:23:31 | 237 | 3899.0000 | Turquoise | 14:23:31 | 200 | 3899.0000 | Turquoise | 14:23:33 | 8 | 3894.5000 | Turquoise | 14:28:38 | 173 | 3894.5000 | Turquoise | 14:29:04 | 36 | 3894.5000 | Turquoise | 14:29:08 | 8 | 3894.5000 | Turquoise | 14:29:15 | 222 | 3894.5000 | Turquoise | 14:30:03 | 14 | 3894.5000 | Turquoise | 14:30:03 | 91 | 3912.0000 | Turquoise | 14:37:15 | 14 | 3912.0000 | Turquoise | 14:37:16 | 334 | 3912.0000 | Turquoise | 14:37:16 | 69 | 3910.0000 | Turquoise | 14:41:30 | 33 | 3910.0000 | Turquoise | 14:41:31 | 324 | 3910.0000 | Turquoise | 14:41:31 | 439 | 3911.5000 | Turquoise | 14:47:29 | 389 | 3909.0000 | Turquoise | 14:49:26 | 45 | 3912.5000 | Turquoise | 14:53:06 | 39 | 3912.5000 | Turquoise | 14:53:06 | 79 | 3912.5000 | Turquoise | 14:53:06 | 113 | 3912.5000 | Turquoise | 14:53:06 | 26 | 3912.5000 | Turquoise | 14:53:06 | 80 | 3912.5000 | Turquoise | 14:53:06 | 13 | 3912.5000 | Turquoise | 14:53:06 | 6 | 3912.5000 | Turquoise | 14:53:06 | 452 | 3915.0000 | Turquoise | 14:56:30 | 83 | 3911.5000 | Turquoise | 14:59:31 | 379 | 3911.5000 | Turquoise | 14:59:37 | 59 | 3912.5000 | Turquoise | 15:03:53 | 59 | 3912.5000 | Turquoise | 15:03:53 | 286 | 3912.5000 | Turquoise | 15:03:53 | 50 | 3914.0000 | Turquoise | 15:09:20 | 100 | 3914.0000 | Turquoise | 15:09:20 | 200 | 3913.0000 | Turquoise | 15:11:57 | 182 | 3913.0000 | Turquoise | 15:12:26 | 444 | 3914.0000 | Turquoise | 15:15:15 | 370 | 3912.5000 | Turquoise | 15:22:45 | 27 | 3906.5000 | Turquoise | 15:26:16 | 417 | 3906.5000 | Turquoise | 15:26:16 | 17 | 3904.5000 | Turquoise | 15:28:39 | 37 | 3904.5000 | Turquoise | 15:28:41 | 321 | 3904.5000 | Turquoise | 15:28:41 | 453 | 3902.0000 | Turquoise | 15:30:02 | 406 | 3903.0000 | Turquoise | 15:35:17 | 29 | 3903.0000 | Turquoise | 15:36:54 | 100 | 3903.0000 | Turquoise | 15:36:54 | 50 | 3903.0000 | Turquoise | 15:36:54 | 447 | 3902.5000 | Turquoise | 15:37:42 | 448 | 3901.0000 | Turquoise | 15:39:42 | 382 | 3900.5000 | Turquoise | 15:43:02 | 286 | 3891.5000 | Turquoise | 15:47:23 | 117 | 3891.5000 | Turquoise | 15:47:23 | 44 | 3893.5000 | Turquoise | 15:59:39 | 364 | 3893.5000 | Turquoise | 15:59:47 | 33 | 3891.5000 | Turquoise | 16:05:18 | 339 | 3891.5000 | Turquoise | 16:05:18 | 437 | 3886.0000 | Turquoise | 16:11:01 | 396 | 3885.5000 | Turquoise | 16:12:00 | 451 | 3882.0000 | Turquoise | 16:18:09 | 1 | 3882.0000 | Turquoise | 16:19:58 | 389 | 3882.0000 | Turquoise | 16:19:58 | 74 | 3879.5000 | Turquoise | 16:22:40 | 329 | 3879.5000 | Turquoise | 16:22:44 | 217 | 3879.5000 | Turquoise | 16:24:54 | 200 | 3879.5000 | Turquoise | 16:24:54 | 100 | 3880.0000 | Turquoise | 16:28:04 | 57 | 3880.0000 | Turquoise | 16:28:04 | 2 | 3880.0000 | Turquoise | 16:28:04 | 109 | 3880.0000 | Turquoise | 16:28:04 | 80 | 3880.0000 | Turquoise | 16:28:04 | 49 | 3880.0000 | Turquoise | 16:28:04 | |