Transaction in Own Shares, 19 May 2021 17:31

19 May 2021, 17:31

Source - LSE Regulatory

RNS Number : 2024Z

Unilever PLC

19 May 2021

19 May 2021
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury.

Ordinary Shares
Date of purchases:		19 May 2021
Number of ordinary shares purchased:		544,710
Highest price paid per share:		GBp 4,301.5000
Lowest price paid per share:		GBp 4,229.5000
Volume weighted average price paid per share:		GBp 4,277.1220

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 6 May 2021, as announced on that date.

Following the purchase of these shares, Unilever holds 5,425,504 of its ordinary shares in treasury and has 2,623,818,268 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	4,277.9714	351,000
BATS	4,277.9511	114,000
Chi-X	4,274.3275	68,032
Turquoise	4,259.7750	11,678

Media Enquires:
Please contact the Unilever Press Office at: Press-Office.London@Unilever.com

Transaction details

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below:

Quantity	Price	LastMkt	ExecutionTime
319	4,248.50	BATE	08:02:57
295	4,246.00	BATE	08:03:21
288	4,233.50	BATE	08:03:43
80	4,233.00	BATE	08:03:57
29	4,233.00	BATE	08:03:57
127	4,233.00	BATE	08:03:57
96	4,233.00	BATE	08:03:57
325	4,233.50	BATE	08:05:07
316	4,237.00	BATE	08:05:25
296	4,238.00	BATE	08:06:35
216	4,247.00	BATE	08:07:21
86	4,247.00	BATE	08:07:21
92	4,247.00	BATE	08:07:21
174	4,247.00	BATE	08:07:21
49	4,247.00	BATE	08:07:21
174	4,247.00	BATE	08:07:21
19	4,247.00	BATE	08:08:23
31	4,247.00	BATE	08:08:23
264	4,247.00	BATE	08:08:23
311	4,247.50	BATE	08:08:40
16	4,247.50	BATE	08:08:46
58	4,248.00	BATE	08:09:39
287	4,248.00	BATE	08:10:01
3	4,247.50	BATE	08:10:04
35	4,247.50	BATE	08:10:05
89	4,247.50	BATE	08:10:05
28	4,247.50	BATE	08:10:05
164	4,247.50	BATE	08:10:05
28	4,247.50	BATE	08:10:05
351	4,249.00	BATE	08:11:05
316	4,250.00	BATE	08:11:37
320	4,260.00	BATE	08:12:54
311	4,263.50	BATE	08:14:02
445	4,266.00	BATE	08:14:36
339	4,265.50	BATE	08:14:42
339	4,261.00	BATE	08:15:52
12	4,267.00	BATE	08:17:01
456	4,274.00	BATE	08:18:00
349	4,273.50	BATE	08:18:27
308	4,272.50	BATE	08:19:35
302	4,272.50	BATE	08:20:02
38	4,269.50	BATE	08:21:00
88	4,269.50	BATE	08:21:00
74	4,269.50	BATE	08:21:00
107	4,269.50	BATE	08:21:00
100	4,266.00	BATE	08:22:01
4	4,265.50	BATE	08:22:15
91	4,265.50	BATE	08:22:31
100	4,265.50	BATE	08:22:31
25	4,265.00	BATE	08:22:31
13	4265.0000	BATE	08:22:31
36	4265.0000	BATE	08:22:58
332	4264.0000	BATE	08:23:20
150	4264.0000	BATE	08:24:00
189	4264.0000	BATE	08:24:03
120	4259.0000	BATE	08:25:31
35	4259.0000	BATE	08:25:31
175	4259.0000	BATE	08:25:31
340	4254.5000	BATE	08:27:01
342	4255.5000	BATE	08:27:59
291	4255.0000	BATE	08:29:34
306	4251.5000	BATE	08:30:14
293	4250.0000	BATE	08:31:56
110	4252.0000	BATE	08:33:28
242	4252.0000	BATE	08:33:28
226	4258.0000	BATE	08:35:08
100	4258.0000	BATE	08:35:08
326	4258.0000	BATE	08:35:08
17	4266.0000	BATE	08:38:12
16	4268.0000	BATE	08:38:51
299	4268.0000	BATE	08:38:57
64	4268.0000	BATE	08:38:57
47	4268.0000	BATE	08:38:57
53	4268.0000	BATE	08:38:57
145	4268.0000	BATE	08:38:57
289	4265.0000	BATE	08:39:45
31	4265.0000	BATE	08:39:45
338	4260.5000	BATE	08:41:40
173	4265.5000	BATE	08:43:10
131	4265.5000	BATE	08:43:10
12	4265.5000	BATE	08:43:10
1	4265.5000	BATE	08:43:10
328	4267.5000	BATE	08:44:37
306	4261.5000	BATE	08:45:36
349	4258.5000	BATE	08:46:58
321	4255.0000	BATE	08:48:41
28	4255.0000	BATE	08:48:41
88	4260.0000	BATE	08:50:39
13	4260.0000	BATE	08:50:39
214	4260.0000	BATE	08:50:39
343	4257.0000	BATE	08:52:41
296	4258.5000	BATE	08:53:50
29	4261.5000	BATE	08:56:01
177	4261.5000	BATE	08:56:01
104	4261.5000	BATE	08:56:02
295	4264.5000	BATE	08:56:51
15	4266.0000	BATE	08:58:07
9	4266.0000	BATE	08:58:07
265	4266.0000	BATE	08:58:07
12	4261.5000	BATE	08:58:43
100	4263.0000	BATE	08:59:30
47	4263.0000	BATE	09:00:04
245	4263.0000	BATE	09:00:04
224	4260.5000	BATE	09:01:50
85	4260.5000	BATE	09:01:50
305	4262.0000	BATE	09:02:30
348	4268.0000	BATE	09:05:49
299	4267.5000	BATE	09:05:52
275	4264.0000	BATE	09:06:54
59	4264.0000	BATE	09:06:54
328	4261.0000	BATE	09:08:00
329	4261.0000	BATE	09:09:40
311	4265.5000	BATE	09:12:10
91	4263.0000	BATE	09:12:59
289	4262.0000	BATE	09:13:05
316	4259.5000	BATE	09:14:47
252	4258.0000	BATE	09:17:05
91	4258.0000	BATE	09:17:05
326	4261.0000	BATE	09:19:48
331	4260.5000	BATE	09:20:53
262	4260.0000	BATE	09:22:06
91	4260.0000	BATE	09:22:06
54	4260.5000	BATE	09:25:03
128	4260.5000	BATE	09:25:03
167	4260.5000	BATE	09:25:03
42	4260.5000	BATE	09:26:27
100	4260.5000	BATE	09:26:27
310	4260.0000	BATE	09:26:27
287	4261.0000	BATE	09:29:10
2	4261.0000	BATE	09:29:10
40	4261.0000	BATE	09:30:06
33	4261.0000	BATE	09:30:17
232	4261.0000	BATE	09:30:17
100	4263.5000	BATE	09:31:01
124	4263.0000	BATE	09:33:00
101	4263.0000	BATE	09:33:00
112	4263.0000	BATE	09:33:00
311	4262.0000	BATE	09:33:16
354	4262.0000	BATE	09:35:08
329	4265.0000	BATE	09:37:32
227	4264.0000	BATE	09:38:08
91	4264.0000	BATE	09:38:08
288	4266.5000	BATE	09:40:02
350	4265.0000	BATE	09:41:52
100	4265.5000	BATE	09:43:27
91	4265.5000	BATE	09:43:27
295	4268.0000	BATE	09:45:43
3	4266.5000	BATE	09:46:01
297	4266.5000	BATE	09:46:22
330	4264.0000	BATE	09:49:03
21	4263.0000	BATE	09:50:15
188	4263.0000	BATE	09:50:15
97	4263.0000	BATE	09:50:15
143	4262.5000	BATE	09:51:58
100	4262.5000	BATE	09:51:58
39	4262.5000	BATE	09:51:58
27	4262.5000	BATE	09:51:58
12	4262.5000	BATE	09:51:58
59	4264.0000	BATE	09:54:56
237	4264.0000	BATE	09:54:56
48	4264.0000	BATE	09:55:00
346	4266.5000	BATE	09:56:42
354	4266.5000	BATE	09:57:42
76	4269.5000	BATE	10:02:13
255	4269.5000	BATE	10:02:13
331	4269.0000	BATE	10:02:19
297	4272.5000	BATE	10:05:02
299	4273.5000	BATE	10:05:50
298	4274.0000	BATE	10:07:50
311	4273.0000	BATE	10:11:45
169	4272.5000	BATE	10:11:56
93	4272.5000	BATE	10:11:56
24	4272.5000	BATE	10:11:56
94	4277.0000	BATE	10:15:02
254	4277.0000	BATE	10:15:02
4	4280.0000	BATE	10:17:14
55	4280.0000	BATE	10:17:14
65	4280.0000	BATE	10:17:14
207	4280.0000	BATE	10:17:14
33	4283.0000	BATE	10:18:56
88	4283.0000	BATE	10:18:56
203	4283.0000	BATE	10:18:56
336	4283.5000	BATE	10:20:02
347	4285.0000	BATE	10:22:29
301	4284.0000	BATE	10:24:43
41	4289.5000	BATE	10:26:51
254	4289.5000	BATE	10:26:51
359	4288.0000	BATE	10:29:37
350	4288.5000	BATE	10:30:43
307	4287.5000	BATE	10:32:03
9	4287.5000	BATE	10:32:03
58	4289.5000	BATE	10:35:28
188	4289.5000	BATE	10:35:28
40	4289.5000	BATE	10:35:28
339	4287.5000	BATE	10:36:35
270	4292.0000	BATE	10:39:40
26	4292.0000	BATE	10:39:40
325	4292.0000	BATE	10:41:02
2	4292.0000	BATE	10:41:02
221	4291.5000	BATE	10:43:02
84	4291.5000	BATE	10:43:02
24	4289.5000	BATE	10:45:32
37	4289.5000	BATE	10:45:32
47	4289.5000	BATE	10:45:32
73	4289.5000	BATE	10:45:32
103	4289.5000	BATE	10:45:32
41	4287.5000	BATE	10:47:35
33	4287.5000	BATE	10:47:35
25	4287.5000	BATE	10:47:35
21	4287.5000	BATE	10:47:35
213	4287.5000	BATE	10:47:35
265	4286.5000	BATE	10:49:48
25	4286.5000	BATE	10:49:48
237	4285.0000	BATE	10:50:57
88	4285.0000	BATE	10:50:57
121	4286.0000	BATE	10:53:45
22	4286.0000	BATE	10:53:45
188	4286.0000	BATE	10:53:45
353	4282.5000	BATE	10:56:22
114	4286.0000	BATE	10:59:41
223	4286.0000	BATE	10:59:41
17	4286.0000	BATE	10:59:42
2	4286.0000	BATE	10:59:58
93	4288.0000	BATE	11:01:56
49	4288.0000	BATE	11:01:56
103	4288.0000	BATE	11:01:56
28	4288.0000	BATE	11:01:58
25	4288.0000	BATE	11:01:58
3	4287.0000	BATE	11:02:03
291	4287.0000	BATE	11:02:03
65	4288.0000	BATE	11:04:29
221	4288.0000	BATE	11:04:29
306	4290.0000	BATE	11:08:33
323	4289.5000	BATE	11:08:49
293	4287.5000	BATE	11:10:11
11	4286.0000	BATE	11:12:26
1	4286.0000	BATE	11:12:27
299	4286.0000	BATE	11:12:27
331	4285.0000	BATE	11:14:33
295	4286.0000	BATE	11:17:52
96	4285.5000	BATE	11:19:59
69	4285.5000	BATE	11:20:00
24	4285.5000	BATE	11:20:00
52	4285.5000	BATE	11:20:00
52	4285.5000	BATE	11:20:00
241	4284.0000	BATE	11:22:37
56	4284.0000	BATE	11:22:37
50	4284.5000	BATE	11:23:42
100	4285.5000	BATE	11:25:15
394	4286.0000	BATE	11:27:16
300	4287.5000	BATE	11:27:50
352	4288.5000	BATE	11:30:00
293	4285.5000	BATE	11:33:05
198	4286.0000	BATE	11:34:58
126	4286.0000	BATE	11:34:58
309	4287.5000	BATE	11:37:17
102	4287.5000	BATE	11:40:31
57	4287.5000	BATE	11:40:49
7	4287.5000	BATE	11:40:49
40	4287.5000	BATE	11:40:49
98	4287.5000	BATE	11:40:49
331	4288.0000	BATE	11:41:57
285	4289.0000	BATE	11:44:14
322	4293.0000	BATE	11:46:46
100	4293.5000	BATE	11:51:04
287	4294.5000	BATE	11:51:59
284	4295.0000	BATE	11:53:04
314	4295.5000	BATE	11:55:59
305	4295.0000	BATE	11:56:23
340	4298.0000	BATE	12:00:00
325	4297.5000	BATE	12:00:03
351	4295.5000	BATE	12:01:41
326	4295.0000	BATE	12:03:50
348	4295.0000	BATE	12:07:24
228	4294.0000	BATE	12:09:04
24	4294.0000	BATE	12:09:04
50	4294.0000	BATE	12:09:04
286	4294.0000	BATE	12:10:56
301	4297.5000	BATE	12:12:50
326	4297.5000	BATE	12:14:50
322	4292.5000	BATE	12:17:13
145	4288.0000	BATE	12:19:30
107	4288.0000	BATE	12:19:30
54	4288.0000	BATE	12:19:30
316	4287.0000	BATE	12:21:52
296	4284.5000	BATE	12:24:41
326	4285.5000	BATE	12:27:16
34	4282.0000	BATE	12:29:09
11	4282.0000	BATE	12:29:09
192	4282.0000	BATE	12:29:09
50	4282.0000	BATE	12:29:09
50	4282.0000	BATE	12:29:09
353	4280.5000	BATE	12:32:36
317	4279.0000	BATE	12:35:26
304	4280.0000	BATE	12:37:50
284	4279.0000	BATE	12:40:07
289	4279.0000	BATE	12:42:35
34	4279.0000	BATE	12:42:35
90	4274.5000	BATE	12:44:21
48	4274.5000	BATE	12:44:21
100	4274.5000	BATE	12:44:21
32	4280.0000	BATE	12:47:31
294	4280.0000	BATE	12:47:55
337	4281.5000	BATE	12:48:32
337	4280.0000	BATE	12:52:00
250	4277.5000	BATE	12:53:47
70	4277.5000	BATE	12:53:47
192	4274.5000	BATE	12:55:46
93	4274.5000	BATE	12:55:46
304	4276.5000	BATE	12:58:06
313	4282.0000	BATE	13:01:25
89	4281.0000	BATE	13:02:18
181	4282.5000	BATE	13:03:08
19	4282.5000	BATE	13:03:08
111	4282.5000	BATE	13:03:08
305	4285.0000	BATE	13:05:09
49	4285.0000	BATE	13:05:09
333	4286.5000	BATE	13:08:11
330	4289.5000	BATE	13:10:03
100	4287.5000	BATE	13:11:59
311	4291.0000	BATE	13:14:50
315	4290.5000	BATE	13:14:59
327	4290.5000	BATE	13:18:55
324	4289.5000	BATE	13:19:59
317	4286.5000	BATE	13:22:23
66	4286.5000	BATE	13:24:04
95	4286.5000	BATE	13:24:04
20	4286.5000	BATE	13:24:04
113	4286.5000	BATE	13:24:04
311	4287.5000	BATE	13:27:58
308	4287.0000	BATE	13:28:20
220	4289.0000	BATE	13:30:17
69	4289.0000	BATE	13:30:17
34	4289.0000	BATE	13:30:17
309	4292.0000	BATE	13:32:10
316	4291.5000	BATE	13:33:23
70	4289.5000	BATE	13:35:30
248	4289.5000	BATE	13:35:30
293	4291.5000	BATE	13:38:16
296	4290.5000	BATE	13:38:49
40	4289.5000	BATE	13:43:03
83	4289.5000	BATE	13:43:03
260	4289.5000	BATE	13:43:06
100	4289.0000	BATE	13:43:19
156	4290.0000	BATE	13:44:15
144	4290.0000	BATE	13:44:16
87	4292.5000	BATE	13:46:00
100	4292.5000	BATE	13:46:05
157	4292.5000	BATE	13:46:05
241	4290.0000	BATE	13:47:24
113	4290.0000	BATE	13:47:25
339	4287.0000	BATE	13:49:48
354	4288.0000	BATE	13:52:43
59	4287.0000	BATE	13:53:31
58	4287.0000	BATE	13:53:31
142	4289.5000	BATE	13:54:14
191	4289.5000	BATE	13:54:46
335	4292.0000	BATE	13:56:41
254	4294.5000	BATE	13:59:18
76	4294.5000	BATE	13:59:18
349	4292.5000	BATE	14:00:01
290	4294.5000	BATE	14:01:51
321	4295.0000	BATE	14:03:29
159	4292.5000	BATE	14:04:11
170	4292.5000	BATE	14:04:11
339	4294.5000	BATE	14:06:35
299	4292.5000	BATE	14:08:11
334	4293.5000	BATE	14:10:03
304	4293.5000	BATE	14:11:12
182	4296.5000	BATE	14:13:46
10	4300.5000	BATE	14:15:23
396	4300.5000	BATE	14:15:23
334	4299.5000	BATE	14:16:07
285	4297.5000	BATE	14:18:00
264	4296.5000	BATE	14:19:27
28	4296.5000	BATE	14:19:27
318	4297.0000	BATE	14:21:00
324	4297.5000	BATE	14:23:19
38	4296.5000	BATE	14:24:30
353	4296.0000	BATE	14:25:06
189	4295.0000	BATE	14:26:18
76	4295.0000	BATE	14:26:18
37	4295.0000	BATE	14:26:18
302	4294.5000	BATE	14:27:51
180	4294.0000	BATE	14:29:00
123	4294.0000	BATE	14:29:00
346	4297.5000	BATE	14:30:04
266	4294.0000	BATE	14:30:21
50	4294.0000	BATE	14:30:21
335	4292.0000	BATE	14:31:02
320	4288.0000	BATE	14:31:26
40	4288.0000	BATE	14:32:10
309	4288.0000	BATE	14:32:10
332	4286.5000	BATE	14:33:11
115	4291.0000	BATE	14:33:56
7	4291.0000	BATE	14:33:56
139	4291.0000	BATE	14:33:56
19	4291.0000	BATE	14:33:56
21	4291.0000	BATE	14:33:56
2	4291.0000	BATE	14:33:56
329	4293.0000	BATE	14:34:15
317	4293.5000	BATE	14:34:35
342	4290.5000	BATE	14:35:09
337	4290.5000	BATE	14:36:06
253	4295.5000	BATE	14:37:29
39	4295.5000	BATE	14:37:29
143	4294.5000	BATE	14:37:57
183	4294.5000	BATE	14:37:57
292	4291.5000	BATE	14:39:20
342	4291.0000	BATE	14:39:28
92	4291.0000	BATE	14:40:20
13	4291.0000	BATE	14:40:20
247	4291.0000	BATE	14:40:22
327	4292.0000	BATE	14:41:45
40	4293.0000	BATE	14:42:31
290	4293.5000	BATE	14:43:01
289	4293.0000	BATE	14:43:26
302	4297.0000	BATE	14:44:49
321	4295.5000	BATE	14:45:08
346	4295.0000	BATE	14:45:51
354	4292.5000	BATE	14:47:39
1	4292.5000	BATE	14:47:39
41	4289.0000	BATE	14:48:03
131	4289.0000	BATE	14:48:03
151	4289.0000	BATE	14:48:03
186	4289.5000	BATE	14:49:02
296	4287.5000	BATE	14:49:29
343	4288.5000	BATE	14:50:20
198	4290.5000	BATE	14:51:31
136	4290.5000	BATE	14:51:31
85	4296.0000	BATE	14:53:05
210	4296.0000	BATE	14:53:05
303	4297.5000	BATE	14:53:48
331	4301.0000	BATE	14:54:50
21	4296.5000	BATE	14:55:15
210	4301.0000	BATE	14:56:00
98	4301.0000	BATE	14:56:01
306	4300.0000	BATE	14:56:42
316	4297.0000	BATE	14:57:26
4	4296.5000	BATE	14:58:18
126	4296.5000	BATE	14:58:18
38	4296.5000	BATE	14:58:18
127	4296.5000	BATE	14:58:18
104	4294.5000	BATE	14:59:09
84	4294.5000	BATE	14:59:09
32	4294.5000	BATE	14:59:09
4	4294.5000	BATE	14:59:09
31	4294.5000	BATE	14:59:38
55	4294.5000	BATE	14:59:38
338	4292.0000	BATE	15:00:10
292	4292.5000	BATE	15:00:59
326	4290.0000	BATE	15:02:20
181	4287.0000	BATE	15:03:20
64	4287.0000	BATE	15:03:20
39	4287.0000	BATE	15:03:20
24	4287.0000	BATE	15:03:20
324	4287.5000	BATE	15:04:15
298	4290.5000	BATE	15:05:24
331	4289.5000	BATE	15:06:04
288	4286.5000	BATE	15:07:01
305	4287.0000	BATE	15:08:14
292	4286.5000	BATE	15:09:12
330	4289.5000	BATE	15:10:39
320	4288.5000	BATE	15:11:31
343	4288.0000	BATE	15:12:31
286	4285.5000	BATE	15:13:08
126	4281.5000	BATE	15:14:02
50	4281.5000	BATE	15:14:02
50	4281.5000	BATE	15:14:02
100	4281.0000	BATE	15:14:02
337	4277.0000	BATE	15:15:18
7	4275.5000	BATE	15:16:24
24	4275.5000	BATE	15:16:24
7	4275.5000	BATE	15:16:24
19	4275.5000	BATE	15:16:24
24	4275.5000	BATE	15:16:24
15	4275.5000	BATE	15:16:24
20	4275.5000	BATE	15:16:24
60	4275.5000	BATE	15:16:24
120	4275.5000	BATE	15:16:24
9	4275.5000	BATE	15:16:24
313	4278.0000	BATE	15:17:14
306	4277.5000	BATE	15:18:08
1	4277.5000	BATE	15:18:08
294	4276.5000	BATE	15:19:21
128	4273.5000	BATE	15:20:11
184	4273.5000	BATE	15:20:11
375	4275.0000	BATE	15:21:38
340	4277.0000	BATE	15:22:15
308	4278.5000	BATE	15:23:04
42	4278.5000	BATE	15:23:04
317	4277.0000	BATE	15:24:14
338	4276.0000	BATE	15:25:13
189	4275.5000	BATE	15:26:21
325	4272.5000	BATE	15:26:48
290	4274.0000	BATE	15:28:17
192	4270.5000	BATE	15:29:06
150	4270.5000	BATE	15:29:06
67	4272.5000	BATE	15:30:09
20	4272.5000	BATE	15:30:09
110	4272.5000	BATE	15:30:09
110	4272.5000	BATE	15:30:09
45	4272.0000	BATE	15:30:52
50	4271.0000	BATE	15:31:27
224	4271.0000	BATE	15:31:27
15	4271.0000	BATE	15:31:36
23	4270.0000	BATE	15:32:06
27	4270.0000	BATE	15:32:06
22	4270.0000	BATE	15:32:06
143	4270.0000	BATE	15:32:06
119	4270.0000	BATE	15:32:06
50	4269.5000	BATE	15:33:17
246	4269.5000	BATE	15:33:17
314	4269.5000	BATE	15:34:04
37	4271.5000	BATE	15:35:42
92	4271.5000	BATE	15:35:42
106	4271.5000	BATE	15:35:42
51	4271.5000	BATE	15:35:44
18	4271.5000	BATE	15:35:44
302	4271.0000	BATE	15:36:00
74	4273.5000	BATE	15:37:25
21	4273.5000	BATE	15:37:25
171	4273.5000	BATE	15:37:25
6	4273.5000	BATE	15:37:25
45	4273.5000	BATE	15:37:27
164	4274.5000	BATE	15:37:59
134	4274.5000	BATE	15:37:59
54	4273.0000	BATE	15:39:15
232	4273.0000	BATE	15:39:15
340	4275.0000	BATE	15:39:56
329	4273.0000	BATE	15:41:13
115	4271.5000	BATE	15:41:46
23	4271.5000	BATE	15:41:46
64	4271.5000	BATE	15:41:47
123	4271.5000	BATE	15:41:47
23	4271.5000	BATE	15:41:47
344	4271.5000	BATE	15:43:14
351	4272.5000	BATE	15:44:46
313	4272.0000	BATE	15:44:48
227	4268.0000	BATE	15:46:23
38	4268.0000	BATE	15:46:23
66	4268.0000	BATE	15:46:23
32	4268.0000	BATE	15:46:52
136	4268.0000	BATE	15:46:52
50	4268.0000	BATE	15:46:52
100	4268.0000	BATE	15:46:52
69	4273.0000	BATE	15:47:55
238	4273.0000	BATE	15:47:55
341	4278.5000	BATE	15:49:36
341	4276.0000	BATE	15:50:11
337	4278.5000	BATE	15:52:02
43	4278.5000	BATE	15:52:02
103	4277.5000	BATE	15:52:08
238	4277.5000	BATE	15:52:08
180	4278.0000	BATE	15:53:42
111	4278.0000	BATE	15:53:58
174	4278.0000	BATE	15:53:58
134	4278.0000	BATE	15:53:58
344	4276.5000	BATE	15:55:01
173	4276.5000	BATE	15:56:18
144	4276.5000	BATE	15:56:18
348	4275.0000	BATE	15:56:31
186	4274.0000	BATE	15:58:04
59	4274.0000	BATE	15:58:04
23	4274.0000	BATE	15:58:04
34	4274.0000	BATE	15:58:04
300	4272.0000	BATE	15:58:48
10	4272.0000	BATE	15:58:48
31	4269.5000	BATE	15:59:16
315	4269.0000	BATE	15:59:55
345	4267.5000	BATE	16:00:26
46	4270.0000	BATE	16:01:33
317	4270.5000	BATE	16:01:40
290	4269.5000	BATE	16:02:13
349	4269.0000	BATE	16:03:19
226	4271.0000	BATE	16:04:32
127	4271.0000	BATE	16:04:32
4	4273.5000	BATE	16:05:36
335	4273.5000	BATE	16:05:45
62	4273.0000	BATE	16:05:46
229	4273.0000	BATE	16:05:46
19	4273.0000	BATE	16:05:46
133	4274.0000	BATE	16:06:54
316	4274.0000	BATE	16:07:18
181	4275.5000	BATE	16:08:33
142	4275.5000	BATE	16:08:33
16	4275.5000	BATE	16:08:33
88	4273.5000	BATE	16:08:47
136	4273.5000	BATE	16:08:47
100	4273.5000	BATE	16:08:47
222	4272.5000	BATE	16:09:57
118	4272.5000	BATE	16:09:57
305	4272.5000	BATE	16:10:50
19	4272.0000	BATE	16:12:11
329	4272.0000	BATE	16:12:11
29	4271.5000	BATE	16:13:05
376	4271.5000	BATE	16:13:08
40	4272.5000	BATE	16:14:03
196	4275.5000	BATE	16:14:56
295	4275.5000	BATE	16:14:56
2	4275.5000	BATE	16:15:01
136	4275.5000	BATE	16:15:01
63	4275.5000	BATE	16:15:01
100	4275.5000	BATE	16:15:01
119	4276.0000	BATE	16:16:08
136	4276.0000	BATE	16:16:33
100	4276.0000	BATE	16:16:33
50	4276.0000	BATE	16:16:33
189	4274.0000	BATE	16:17:14
51	4274.0000	BATE	16:17:14
84	4274.0000	BATE	16:17:14
1	4275.0000	BATE	16:18:36
50	4275.0000	BATE	16:18:36
106	4275.0000	BATE	16:18:36
8	4275.0000	BATE	16:18:36
32	4275.0000	BATE	16:18:36
49	4275.0000	BATE	16:18:36
47	4275.0000	BATE	16:18:36
56	4275.0000	BATE	16:18:36
96	4275.0000	BATE	16:18:36
193	4275.0000	BATE	16:18:36
138	4274.5000	BATE	16:19:56
95	4274.5000	BATE	16:19:56
335	4275.0000	BATE	16:20:16
167	4274.5000	BATE	16:20:33
121	4274.5000	BATE	16:20:33
338	4276.0000	BATE	16:21:42
302	4276.5000	BATE	16:22:10
16	4277.0000	BATE	16:22:57
36	4277.0000	BATE	16:22:57
122	4277.0000	BATE	16:22:57
153	4277.0000	BATE	16:22:57
71	4275.0000	BATE	16:23:32
66	4275.0000	BATE	16:23:32
5	4275.0000	BATE	16:23:32
22	4275.0000	BATE	16:23:35
10	4275.0000	BATE	16:23:35
177	4275.0000	BATE	16:23:35
75	4275.5000	BATE	16:24:33
74	4275.5000	BATE	16:24:33
9	4275.5000	BATE	16:24:33
15	4275.5000	BATE	16:24:34
19	4275.5000	BATE	16:24:34
201	4275.5000	BATE	16:24:41
343	4276.0000	BATE	16:24:41
77	4277.0000	BATE	16:25:59
79	4277.0000	BATE	16:25:59
35	4277.0000	BATE	16:26:00
120	4277.0000	BATE	16:26:00
21	4277.0000	BATE	16:26:00
9	4277.0000	BATE	16:26:03
84	4277.0000	BATE	16:26:03
107	4277.0000	BATE	16:26:03
88	4277.0000	BATE	16:26:03
6	4277.0000	BATE	16:26:03
38	4277.0000	BATE	16:26:03
42	4277.0000	BATE	16:26:03
35	4277.0000	BATE	16:26:03
105	4278.0000	BATE	16:26:54
155	4278.0000	BATE	16:26:54
50	4278.0000	BATE	16:26:54
348	4278.0000	BATE	16:26:54
60	4278.5000	BATE	16:27:27
136	4278.5000	BATE	16:27:27
25	4277.5000	BATE	16:27:32
51	4277.5000	BATE	16:27:32
100	4277.5000	BATE	16:27:32
23	4277.5000	BATE	16:27:32
100	4277.5000	BATE	16:27:32
26	4277.5000	BATE	16:27:32
10	4277.5000	BATE	16:28:08
214	4277.5000	BATE	16:28:08
106	4277.5000	BATE	16:28:08
46	4277.5000	BATE	16:28:08
136	4277.0000	BATE	16:28:24
60	4277.0000	BATE	16:28:24
60	4277.0000	BATE	16:28:24
15	4277.0000	BATE	16:28:24
290	4279.5000	BATE	16:28:55
161	4279.0000	BATE	16:29:10
107	4247.5000	CHIX	08:03:05
196	4247.5000	CHIX	08:03:05
183	4244.0000	CHIX	08:03:23
107	4244.0000	CHIX	08:03:23
190	4233.5000	CHIX	08:03:56
132	4233.5000	CHIX	08:03:57
310	4233.5000	CHIX	08:04:16
330	4237.5000	CHIX	08:05:25
300	4235.5000	CHIX	08:05:31
342	4238.0000	CHIX	08:06:28
340	4247.0000	CHIX	08:07:21
404	4247.5000	CHIX	08:08:16
6	4247.5000	CHIX	08:08:40
124	4247.5000	CHIX	08:08:45
52	4247.5000	CHIX	08:08:45
172	4247.5000	CHIX	08:08:46
61	4248.0000	CHIX	08:09:28
64	4248.0000	CHIX	08:09:29
63	4248.0000	CHIX	08:09:29
11	4248.0000	CHIX	08:09:30
119	4248.0000	CHIX	08:09:30
296	4248.0000	CHIX	08:10:01
347	4250.0000	CHIX	08:11:17
285	4250.0000	CHIX	08:11:37
313	4260.0000	CHIX	08:13:04
301	4263.5000	CHIX	08:14:02
349	4266.5000	CHIX	08:14:36
31	4266.5000	CHIX	08:14:36
310	4265.0000	CHIX	08:14:42
336	4264.5000	CHIX	08:16:00
286	4268.0000	CHIX	08:16:56
127	4273.5000	CHIX	08:18:02
179	4273.5000	CHIX	08:18:02
119	4273.0000	CHIX	08:18:36
12	4273.0000	CHIX	08:18:36
194	4273.0000	CHIX	08:18:36
295	4273.0000	CHIX	08:19:35
346	4268.0000	CHIX	08:20:15
108	4266.0000	CHIX	08:22:01
236	4266.0000	CHIX	08:22:01
137	4263.5000	CHIX	08:22:40
324	4264.0000	CHIX	08:23:20
85	4265.5000	CHIX	08:24:35
215	4265.5000	CHIX	08:24:35
17	4258.0000	CHIX	08:25:51
306	4258.0000	CHIX	08:25:51
330	4254.5000	CHIX	08:27:01
305	4258.0000	CHIX	08:28:36
319	4254.5000	CHIX	08:29:34
340	4250.5000	CHIX	08:31:02
351	4252.5000	CHIX	08:33:19
426	4258.0000	CHIX	08:35:08
351	4258.0000	CHIX	08:35:46
247	4267.5000	CHIX	08:38:58
59	4267.5000	CHIX	08:38:58
301	4267.5000	CHIX	08:38:58
354	4264.0000	CHIX	08:40:13
322	4263.5000	CHIX	08:42:40
305	4267.5000	CHIX	08:44:02
332	4266.0000	CHIX	08:45:08
187	4259.0000	CHIX	08:46:58
100	4258.5000	CHIX	08:46:58
333	4255.0000	CHIX	08:48:41
324	4260.5000	CHIX	08:50:32
329	4257.5000	CHIX	08:51:52
93	4258.5000	CHIX	08:53:50
262	4258.5000	CHIX	08:53:50
352	4265.0000	CHIX	08:56:50
252	4266.0000	CHIX	08:57:20
86	4266.0000	CHIX	08:57:20
215	4263.0000	CHIX	08:59:19
302	4263.0000	CHIX	09:00:04
60	4261.0000	CHIX	09:01:50
277	4261.0000	CHIX	09:01:50
300	4260.5000	CHIX	09:03:09
107	4265.0000	CHIX	09:04:58
215	4265.0000	CHIX	09:04:58
334	4267.5000	CHIX	09:05:52
329	4261.5000	CHIX	09:08:00
78	4261.0000	CHIX	09:09:03
316	4262.0000	CHIX	09:09:39
304	4263.5000	CHIX	09:11:20
30	4263.5000	CHIX	09:11:26
153	4262.5000	CHIX	09:13:05
153	4262.5000	CHIX	09:13:05
336	4260.0000	CHIX	09:14:43
294	4258.5000	CHIX	09:17:05
309	4261.5000	CHIX	09:19:48
172	4259.5000	CHIX	09:20:05
142	4259.5000	CHIX	09:20:05
341	4260.0000	CHIX	09:22:06
155	4260.5000	CHIX	09:25:03
151	4260.5000	CHIX	09:25:03
238	4260.5000	CHIX	09:26:27
59	4260.5000	CHIX	09:26:27
287	4261.5000	CHIX	09:27:48
313	4261.0000	CHIX	09:30:17
14	4264.0000	CHIX	09:31:28
200	4264.0000	CHIX	09:31:28
100	4264.0000	CHIX	09:31:28
294	4263.0000	CHIX	09:32:00
315	4261.5000	CHIX	09:34:03
328	4262.0000	CHIX	09:35:52
94	4265.0000	CHIX	09:37:32
182	4265.0000	CHIX	09:37:32
70	4265.0000	CHIX	09:37:32
339	4266.5000	CHIX	09:40:02
303	4265.0000	CHIX	09:41:52
276	4266.0000	CHIX	09:43:27
42	4266.0000	CHIX	09:43:27
10	4268.5000	CHIX	09:45:38
334	4268.5000	CHIX	09:45:38
118	4264.0000	CHIX	09:47:26
199	4264.0000	CHIX	09:47:26
293	4263.0000	CHIX	09:50:15
293	4263.0000	CHIX	09:51:47
215	4262.0000	CHIX	09:52:33
295	4264.0000	CHIX	09:55:00
59	4266.5000	CHIX	09:56:03
269	4266.5000	CHIX	09:56:42
292	4266.5000	CHIX	09:57:42
352	4264.5000	CHIX	09:59:28
306	4269.5000	CHIX	10:02:13
12	4273.0000	CHIX	10:04:47
293	4273.0000	CHIX	10:04:51
338	4273.0000	CHIX	10:06:16
304	4272.0000	CHIX	10:10:40
285	4276.5000	CHIX	10:15:09
74	4283.0000	CHIX	10:18:56
263	4283.0000	CHIX	10:18:56
345	4284.5000	CHIX	10:22:49
314	4288.5000	CHIX	10:27:05
176	4288.0000	CHIX	10:31:08
64	4288.0000	CHIX	10:31:08
49	4288.0000	CHIX	10:31:08
297	4289.5000	CHIX	10:34:51
335	4292.0000	CHIX	10:39:40
332	4290.5000	CHIX	10:44:42
324	4286.0000	CHIX	10:48:44
311	4286.0000	CHIX	10:53:45
309	4285.0000	CHIX	10:58:03
12	4285.0000	CHIX	10:58:04
14	4285.0000	CHIX	10:58:10
340	4287.0000	CHIX	11:03:18
162	4290.0000	CHIX	11:08:33
182	4290.0000	CHIX	11:08:33
320	4287.5000	CHIX	11:12:20
15	4287.5000	CHIX	11:12:20
177	4286.0000	CHIX	11:17:52
117	4286.0000	CHIX	11:17:52
355	4283.5000	CHIX	11:23:22
334	4288.0000	CHIX	11:27:45
329	4286.0000	CHIX	11:33:04
18	4286.5000	CHIX	11:38:12
299	4286.5000	CHIX	11:38:14
288	4289.0000	CHIX	11:43:11
333	4291.5000	CHIX	11:48:16
349	4295.5000	CHIX	11:52:37
188	4293.5000	CHIX	11:57:06
110	4293.5000	CHIX	11:57:06
325	4296.0000	CHIX	12:01:35
38	4293.5000	CHIX	12:05:26
215	4295.5000	CHIX	12:06:32
151	4293.5000	CHIX	12:09:04
150	4293.5000	CHIX	12:09:04
215	4297.5000	CHIX	12:12:50
90	4297.5000	CHIX	12:12:50
353	4290.5000	CHIX	12:17:58
152	4285.0000	CHIX	12:23:30
52	4285.0000	CHIX	12:23:30
50	4285.0000	CHIX	12:23:30
9	4285.0000	CHIX	12:23:30
69	4285.0000	CHIX	12:23:30
281	4281.5000	CHIX	12:29:37
63	4281.5000	CHIX	12:29:37
339	4279.0000	CHIX	12:35:26
74	4279.5000	CHIX	12:40:55
215	4279.5000	CHIX	12:40:55
4	4274.5000	CHIX	12:45:17
9	4274.5000	CHIX	12:45:17
329	4276.0000	CHIX	12:45:50
255	4280.5000	CHIX	12:51:09
72	4280.5000	CHIX	12:51:09
351	4274.5000	CHIX	12:55:46
307	4282.5000	CHIX	13:00:50
200	4285.0000	CHIX	13:05:09
100	4285.0000	CHIX	13:05:09
286	4289.5000	CHIX	13:10:03
330	4291.0000	CHIX	13:14:50
298	4291.0000	CHIX	13:18:40
346	4286.5000	CHIX	13:24:04
280	4287.5000	CHIX	13:28:19
63	4287.5000	CHIX	13:28:19
336	4292.0000	CHIX	13:32:10
329	4289.5000	CHIX	13:35:59
51	4290.0000	CHIX	13:40:15
300	4290.0000	CHIX	13:40:15
302	4289.5000	CHIX	13:44:42
345	4289.5000	CHIX	13:48:30
352	4288.0000	CHIX	13:52:24
345	4292.0000	CHIX	13:56:41
48	4292.0000	CHIX	14:00:38
251	4292.0000	CHIX	14:00:38
321	4291.5000	CHIX	14:00:38
165	4294.5000	CHIX	14:06:39
100	4294.5000	CHIX	14:06:39
50	4294.5000	CHIX	14:06:39
328	4293.0000	CHIX	14:10:07
57	4299.5000	CHIX	14:14:28
50	4299.5000	CHIX	14:14:28
340	4300.5000	CHIX	14:15:23
334	4297.5000	CHIX	14:19:20
317	4296.5000	CHIX	14:22:51
285	4296.5000	CHIX	14:25:59
118	4294.0000	CHIX	14:29:16
351	4295.0000	CHIX	14:29:50
315	4293.0000	CHIX	14:30:56
94	4288.5000	CHIX	14:32:09
222	4288.5000	CHIX	14:32:09
311	4287.0000	CHIX	14:33:33
324	4294.0000	CHIX	14:34:31
223	4291.0000	CHIX	14:36:04
76	4291.0000	CHIX	14:36:04
215	4295.0000	CHIX	14:37:45
312	4291.5000	CHIX	14:39:20
84	4289.5000	CHIX	14:40:40
200	4289.5000	CHIX	14:40:40
303	4294.0000	CHIX	14:42:44
335	4297.0000	CHIX	14:44:49
26	4294.0000	CHIX	14:46:17
215	4294.0000	CHIX	14:46:17
100	4294.0000	CHIX	14:46:17
265	4286.5000	CHIX	14:48:28
78	4286.5000	CHIX	14:48:28
291	4289.0000	CHIX	14:50:37
331	4295.5000	CHIX	14:53:08
302	4301.5000	CHIX	14:54:50
128	4300.0000	CHIX	14:56:42
215	4300.0000	CHIX	14:56:42
305	4295.0000	CHIX	14:58:42
316	4293.0000	CHIX	15:00:59
139	4287.5000	CHIX	15:02:43
215	4287.5000	CHIX	15:02:43
321	4290.5000	CHIX	15:05:24
347	4286.5000	CHIX	15:07:29
60	4289.0000	CHIX	15:10:00
265	4289.0000	CHIX	15:10:00
304	4287.5000	CHIX	15:11:52
342	4281.5000	CHIX	15:14:02
302	4276.5000	CHIX	15:16:17
347	4277.5000	CHIX	15:18:08
291	4276.5000	CHIX	15:21:18
4	4279.0000	CHIX	15:22:29
319	4279.0000	CHIX	15:22:49
215	4277.0000	CHIX	15:24:14
58	4277.0000	CHIX	15:24:14
100	4275.5000	CHIX	15:26:21
232	4275.5000	CHIX	15:26:21
309	4272.5000	CHIX	15:28:39
124	4271.5000	CHIX	15:30:36
195	4271.5000	CHIX	15:30:36
313	4269.5000	CHIX	15:32:53
311	4269.5000	CHIX	15:34:46
99	4270.5000	CHIX	15:36:43
290	4270.0000	CHIX	15:36:46
58	4273.0000	CHIX	15:39:02
215	4273.0000	CHIX	15:39:02
298	4273.0000	CHIX	15:41:13
353	4271.5000	CHIX	15:43:14
350	4269.5000	CHIX	15:45:08
281	4273.0000	CHIX	15:47:55
18	4273.0000	CHIX	15:47:55
136	4278.5000	CHIX	15:49:36
215	4278.0000	CHIX	15:49:36
288	4278.0000	CHIX	15:49:36
78	4278.5000	CHIX	15:53:43
8	4278.5000	CHIX	15:53:43
355	4278.0000	CHIX	15:53:58
215	4277.0000	CHIX	15:56:05
58	4277.0000	CHIX	15:56:05
341	4274.0000	CHIX	15:58:04
349	4269.0000	CHIX	15:59:55
304	4270.5000	CHIX	16:01:40
12	4268.5000	CHIX	16:03:29
326	4268.5000	CHIX	16:03:29
175	4270.5000	CHIX	16:04:57
338	4273.0000	CHIX	16:06:17
339	4275.5000	CHIX	16:08:33
215	4271.5000	CHIX	16:10:04
347	4272.5000	CHIX	16:11:37
102	4275.5000	CHIX	16:14:56
216	4275.5000	CHIX	16:14:56
222	4277.5000	CHIX	16:15:26
332	4275.5000	CHIX	16:16:40
285	4275.0000	CHIX	16:18:36
296	4275.0000	CHIX	16:20:10
336	4275.5000	CHIX	16:21:13
330	4277.0000	CHIX	16:22:57
303	4274.5000	CHIX	16:24:20
29	4276.5000	CHIX	16:25:19
58	4276.5000	CHIX	16:25:19
215	4276.5000	CHIX	16:25:19
344	4276.5000	CHIX	16:26:06
323	4277.0000	CHIX	16:27:21
19	4277.5000	CHIX	16:28:09
215	4277.5000	CHIX	16:28:09
34	4277.5000	CHIX	16:28:09
34	4277.0000	CHIX	16:28:09
127	4277.0000	CHIX	16:28:09
7	4277.0000	CHIX	16:28:30
8	4277.0000	CHIX	16:28:30
108	4279.0000	CHIX	16:28:50
27	4278.5000	CHIX	16:28:50
352	4245.0000	LSE	08:03:21
358	4246.0000	LSE	08:03:21
421	4244.0000	LSE	08:03:23
386	4243.0000	LSE	08:03:25
351	4239.5000	LSE	08:03:31
406	4234.5000	LSE	08:03:40
604	4233.5000	LSE	08:03:57
403	4233.5000	LSE	08:04:05
398	4234.5000	LSE	08:04:10
609	4234.5000	LSE	08:04:11
119	4234.0000	LSE	08:04:13
391	4234.0000	LSE	08:04:13
425	4233.5000	LSE	08:04:16
214	4233.0000	LSE	08:04:17
215	4233.0000	LSE	08:04:17
329	4231.5000	LSE	08:04:19
100	4231.5000	LSE	08:04:19
354	4230.0000	LSE	08:04:29
420	4229.5000	LSE	08:04:55
272	4237.0000	LSE	08:05:25
26	4237.0000	LSE	08:05:25
100	4237.0000	LSE	08:05:25
414	4236.5000	LSE	08:05:29
394	4236.5000	LSE	08:05:29
430	4235.5000	LSE	08:05:31
195	4234.5000	LSE	08:05:52
183	4234.5000	LSE	08:05:52
190	4245.0000	LSE	08:07:01
166	4245.0000	LSE	08:07:01
367	4247.5000	LSE	08:07:16
104	4247.0000	LSE	08:07:21
156	4247.0000	LSE	08:07:21
113	4247.0000	LSE	08:07:21
348	4247.0000	LSE	08:07:21
81	4247.0000	LSE	08:07:21
369	4247.0000	LSE	08:07:21
732	4247.0000	LSE	08:07:21
409	4246.0000	LSE	08:07:24
392	4245.0000	LSE	08:07:26
422	4246.5000	LSE	08:08:23
302	4247.5000	LSE	08:08:40
371	4247.5000	LSE	08:08:45
60	4247.5000	LSE	08:08:45
513	4248.5000	LSE	08:09:00
423	4248.5000	LSE	08:09:11
188	4248.0000	LSE	08:09:28
63	4248.0000	LSE	08:09:29
193	4248.0000	LSE	08:09:29
362	4248.0000	LSE	08:09:30
555	4248.0000	LSE	08:10:01
512	4247.5000	LSE	08:10:04
427	4246.0000	LSE	08:10:07
198	4247.0000	LSE	08:10:07
2	4247.0000	LSE	08:10:07
167	4247.0000	LSE	08:10:07
103	4245.0000	LSE	08:10:09
327	4245.0000	LSE	08:10:09
432	4250.0000	LSE	08:11:17
42	4250.0000	LSE	08:11:17
412	4249.5000	LSE	08:11:27
50	4249.5000	LSE	08:11:27
371	4250.0000	LSE	08:11:37
382	4249.5000	LSE	08:11:43
403	4250.0000	LSE	08:11:48
417	4252.5000	LSE	08:12:20
382	4263.5000	LSE	08:14:07
338	4266.5000	LSE	08:14:36
15	4266.5000	LSE	08:14:36
92	4266.5000	LSE	08:14:36
175	4266.5000	LSE	08:14:36
350	4266.5000	LSE	08:14:36
66	4266.5000	LSE	08:14:36
519	4266.0000	LSE	08:14:40
37	4266.0000	LSE	08:14:40
14	4266.0000	LSE	08:14:40
280	4265.5000	LSE	08:14:42
83	4265.5000	LSE	08:14:42
376	4266.0000	LSE	08:14:42
30	4266.0000	LSE	08:14:42
160	4264.0000	LSE	08:14:45
45	4264.0000	LSE	08:14:45
175	4264.0000	LSE	08:14:45
357	4263.5000	LSE	08:15:07
186	4262.5000	LSE	08:15:11
177	4262.5000	LSE	08:15:17
88	4261.0000	LSE	08:15:29
306	4261.0000	LSE	08:15:38
41	4261.0000	LSE	08:15:52
66	4261.0000	LSE	08:15:52
303	4261.0000	LSE	08:15:52
392	4262.0000	LSE	08:16:05
429	4261.0000	LSE	08:16:14
114	4271.0000	LSE	08:17:40
311	4271.0000	LSE	08:17:40
288	4273.5000	LSE	08:18:02
74	4273.5000	LSE	08:18:02
415	4273.5000	LSE	08:18:27
407	4272.5000	LSE	08:18:36
164	4272.5000	LSE	08:18:42
257	4272.5000	LSE	08:18:42
4	4272.5000	LSE	08:18:42
418	4273.0000	LSE	08:19:35
409	4273.0000	LSE	08:19:35
426	4270.0000	LSE	08:20:09
373	4269.5000	LSE	08:21:00
370	4267.5000	LSE	08:21:20
408	4266.0000	LSE	08:22:01
351	4264.0000	LSE	08:22:40
250	4264.5000	LSE	08:22:56
2	4264.5000	LSE	08:23:01
418	4264.5000	LSE	08:23:01
175	4264.5000	LSE	08:23:01
320	4264.0000	LSE	08:24:00
422	4264.0000	LSE	08:24:03
48	4264.0000	LSE	08:24:03
416	4264.5000	LSE	08:24:40
402	4263.5000	LSE	08:24:45
296	4262.0000	LSE	08:25:13
137	4262.0000	LSE	08:25:13
117	4257.0000	LSE	08:26:01
296	4257.0000	LSE	08:26:01
403	4255.0000	LSE	08:26:53
385	4252.0000	LSE	08:27:26
175	4255.5000	LSE	08:27:59
193	4255.5000	LSE	08:27:59
397	4258.0000	LSE	08:28:36
11	4258.0000	LSE	08:28:36
4	4258.0000	LSE	08:28:50
417	4258.0000	LSE	08:28:50
444	4257.5000	LSE	08:28:54
363	4256.5000	LSE	08:28:57
12	4256.5000	LSE	08:28:58
14	4256.5000	LSE	08:29:08
392	4255.5000	LSE	08:29:21
398	4256.5000	LSE	08:30:02
355	4256.5000	LSE	08:30:02
369	4250.5000	LSE	08:31:02
398	4250.5000	LSE	08:31:02
418	4252.0000	LSE	08:33:28
104	4252.0000	LSE	08:33:28
307	4252.0000	LSE	08:33:28
403	4252.0000	LSE	08:33:28
92	4257.5000	LSE	08:35:08
245	4257.5000	LSE	08:35:08
53	4257.5000	LSE	08:35:08
568	4257.5000	LSE	08:35:08
353	4257.0000	LSE	08:35:10
56	4266.0000	LSE	08:38:10
57	4266.5000	LSE	08:38:20
359	4267.0000	LSE	08:38:58
461	4267.0000	LSE	08:38:58
618	4267.0000	LSE	08:38:58
54	4267.0000	LSE	08:38:58
336	4265.5000	LSE	08:39:13
25	4265.5000	LSE	08:39:15
397	4264.0000	LSE	08:40:13
178	4258.0000	LSE	08:40:37
423	4261.0000	LSE	08:41:27
268	4258.0000	LSE	08:41:49
303	4263.0000	LSE	08:42:40
401	4267.5000	LSE	08:44:05
394	4267.5000	LSE	08:44:37
422	4267.0000	LSE	08:44:53
417	4265.0000	LSE	08:45:15
325	4260.0000	LSE	08:45:55
138	4260.5000	LSE	08:46:25
280	4260.5000	LSE	08:46:25
199	4256.5000	LSE	08:47:26
209	4256.5000	LSE	08:47:26
354	4255.5000	LSE	08:48:40
376	4258.5000	LSE	08:50:06
219	4259.5000	LSE	08:51:15
191	4259.5000	LSE	08:51:15
119	4259.5000	LSE	08:51:15
240	4259.5000	LSE	08:51:15
7	4259.5000	LSE	08:51:15
4	4257.5000	LSE	08:52:40
392	4257.5000	LSE	08:52:40
393	4259.5000	LSE	08:53:43
390	4260.5000	LSE	08:54:34
357	4264.5000	LSE	08:56:51
358	4266.5000	LSE	08:57:54
373	4266.5000	LSE	08:57:54
352	4265.0000	LSE	08:58:17
34	4262.5000	LSE	08:59:14
345	4262.5000	LSE	08:59:33
50	4262.0000	LSE	09:00:05
376	4262.0000	LSE	09:00:05
377	4260.5000	LSE	09:01:50
328	4261.0000	LSE	09:01:50
42	4261.0000	LSE	09:01:50
387	4260.5000	LSE	09:03:09
210	4267.0000	LSE	09:05:52
390	4267.0000	LSE	09:05:52
424	4267.5000	LSE	09:05:52
351	4264.5000	LSE	09:06:10
371	4263.0000	LSE	09:07:11
231	4261.5000	LSE	09:08:00
50	4261.5000	LSE	09:08:00
66	4261.5000	LSE	09:08:00
50	4261.5000	LSE	09:08:00
351	4261.0000	LSE	09:08:00
432	4262.0000	LSE	09:09:39
60	4261.5000	LSE	09:10:33
20	4261.5000	LSE	09:10:34
303	4261.5000	LSE	09:10:34
429	4263.5000	LSE	09:11:26
169	4265.0000	LSE	09:12:13
35	4265.0000	LSE	09:12:13
158	4265.0000	LSE	09:12:13
66	4262.0000	LSE	09:13:05
50	4262.0000	LSE	09:13:05
31	4262.0000	LSE	09:13:05
359	4260.5000	LSE	09:14:22
363	4259.0000	LSE	09:15:01
10	4259.5000	LSE	09:16:16
414	4259.5000	LSE	09:16:16
18	4258.0000	LSE	09:17:05
347	4258.0000	LSE	09:17:08
121	4261.5000	LSE	09:19:48
58	4261.5000	LSE	09:19:48
50	4261.5000	LSE	09:19:48
200	4261.5000	LSE	09:19:48
349	4261.5000	LSE	09:19:48
391	4258.0000	LSE	09:20:32
49	4261.0000	LSE	09:21:36
59	4261.0000	LSE	09:21:36
258	4261.0000	LSE	09:21:41
2	4261.0000	LSE	09:21:41
382	4260.0000	LSE	09:22:53
58	4259.0000	LSE	09:23:06
50	4259.0000	LSE	09:23:06
273	4259.0000	LSE	09:23:06
58	4261.0000	LSE	09:24:33
199	4261.0000	LSE	09:24:33
50	4260.0000	LSE	09:25:03
407	4260.5000	LSE	09:25:03
412	4260.5000	LSE	09:25:27
76	4260.0000	LSE	09:26:27
89	4260.0000	LSE	09:26:27
270	4260.0000	LSE	09:26:49
306	4259.5000	LSE	09:27:23
68	4259.5000	LSE	09:27:23
18	4259.5000	LSE	09:27:23
65	4261.5000	LSE	09:28:29
287	4261.5000	LSE	09:28:29
38	4261.5000	LSE	09:28:29
338	4260.5000	LSE	09:29:20
41	4260.5000	LSE	09:29:20
415	4261.5000	LSE	09:30:02
2	4261.5000	LSE	09:30:06
87	4263.0000	LSE	09:32:00
278	4263.0000	LSE	09:32:00
402	4262.5000	LSE	09:32:02
49	4262.5000	LSE	09:33:03
228	4262.5000	LSE	09:33:03
115	4262.5000	LSE	09:33:03
220	4262.0000	LSE	09:33:16
352	4262.0000	LSE	09:33:16
117	4262.0000	LSE	09:34:01
273	4262.0000	LSE	09:34:01
85	4262.5000	LSE	09:35:03
264	4262.5000	LSE	09:35:03
378	4262.0000	LSE	09:35:08
413	4262.0000	LSE	09:35:52
377	4264.5000	LSE	09:37:57
63	4264.0000	LSE	09:38:08
50	4264.0000	LSE	09:38:08
260	4264.0000	LSE	09:38:08
384	4264.0000	LSE	09:38:08
402	4266.0000	LSE	09:40:02
377	4266.0000	LSE	09:40:02
222	4265.0000	LSE	09:41:52
102	4265.0000	LSE	09:41:52
50	4265.0000	LSE	09:41:52
377	4265.0000	LSE	09:41:52
375	4266.0000	LSE	09:42:47
427	4266.0000	LSE	09:43:27
385	4268.5000	LSE	09:45:38
79	4268.0000	LSE	09:45:43
311	4268.0000	LSE	09:45:43
367	4266.5000	LSE	09:46:22
406	4264.0000	LSE	09:47:26
385	4264.5000	LSE	09:48:48
221	4264.0000	LSE	09:49:03
179	4264.0000	LSE	09:49:03
390	4263.0000	LSE	09:50:15
27	4263.0000	LSE	09:50:15
376	4262.5000	LSE	09:51:58
369	4262.0000	LSE	09:52:12
365	4262.0000	LSE	09:52:12
430	4261.0000	LSE	09:52:43
30	4265.0000	LSE	09:55:22
362	4265.0000	LSE	09:55:22
175	4267.0000	LSE	09:56:26
50	4266.5000	LSE	09:56:42
280	4266.5000	LSE	09:56:42
66	4266.5000	LSE	09:56:42
35	4266.5000	LSE	09:56:42
487	4266.5000	LSE	09:56:42
91	4266.5000	LSE	09:56:42
66	4266.5000	LSE	09:57:42
234	4266.5000	LSE	09:57:42
50	4266.5000	LSE	09:57:42
9	4266.5000	LSE	09:57:42
395	4266.5000	LSE	09:57:42
74	4265.0000	LSE	09:58:59
225	4265.0000	LSE	09:58:59
74	4265.0000	LSE	09:58:59
312	4264.5000	LSE	09:59:03
74	4264.5000	LSE	09:59:03
159	4269.5000	LSE	10:02:03
67	4269.5000	LSE	10:02:03
163	4269.5000	LSE	10:02:03
390	4269.0000	LSE	10:02:19
381	4268.5000	LSE	10:02:21
393	4268.0000	LSE	10:02:25
353	4272.5000	LSE	10:05:02
50	4272.5000	LSE	10:05:02
113	4272.0000	LSE	10:05:17
50	4272.0000	LSE	10:05:17
50	4272.0000	LSE	10:05:17
210	4272.0000	LSE	10:05:17
248	4272.0000	LSE	10:05:17
137	4272.0000	LSE	10:05:17
421	4273.0000	LSE	10:06:42
388	4273.5000	LSE	10:07:50
379	4274.0000	LSE	10:08:10
389	4273.0000	LSE	10:08:59
37	4272.0000	LSE	10:10:40
412	4272.0000	LSE	10:10:40
87	4272.0000	LSE	10:10:40
24	4272.0000	LSE	10:10:40
314	4272.0000	LSE	10:10:40
382	4273.5000	LSE	10:12:56
199	4273.0000	LSE	10:12:58
30	4273.0000	LSE	10:12:58
155	4273.0000	LSE	10:12:58
431	4276.0000	LSE	10:14:44
220	4277.0000	LSE	10:15:02
50	4277.0000	LSE	10:15:02
50	4277.0000	LSE	10:15:02
412	4276.5000	LSE	10:15:09
34	4276.5000	LSE	10:15:51
391	4276.5000	LSE	10:15:51
50	4282.0000	LSE	10:18:03
50	4282.0000	LSE	10:18:03
50	4282.5000	LSE	10:18:25
50	4282.5000	LSE	10:18:25
175	4282.5000	LSE	10:18:25
370	4282.0000	LSE	10:18:31
17	4283.0000	LSE	10:18:56
310	4283.0000	LSE	10:18:56
94	4283.0000	LSE	10:18:56
204	4282.5000	LSE	10:19:03
215	4282.5000	LSE	10:19:03
375	4283.5000	LSE	10:20:02
397	4285.5000	LSE	10:21:16
370	4285.5000	LSE	10:21:16
127	4285.5000	LSE	10:21:39
50	4285.5000	LSE	10:21:39
220	4285.5000	LSE	10:21:39
66	4284.5000	LSE	10:22:49
317	4284.5000	LSE	10:22:49
362	4286.0000	LSE	10:23:53
173	4285.0000	LSE	10:24:04
200	4285.0000	LSE	10:24:04
57	4285.0000	LSE	10:24:04
142	4284.0000	LSE	10:24:43
236	4284.0000	LSE	10:24:43
342	4285.5000	LSE	10:25:28
24	4285.5000	LSE	10:25:28
25	4285.5000	LSE	10:25:28
412	4285.0000	LSE	10:25:35
92	4289.0000	LSE	10:27:03
309	4289.0000	LSE	10:27:03
2	4288.0000	LSE	10:27:29
181	4288.0000	LSE	10:27:29
193	4288.0000	LSE	10:27:29
365	4288.0000	LSE	10:29:37
59	4287.0000	LSE	10:30:02
357	4287.0000	LSE	10:30:02
300	4288.0000	LSE	10:31:08
50	4288.0000	LSE	10:31:08
50	4288.0000	LSE	10:31:08
355	4288.0000	LSE	10:31:08
418	4288.0000	LSE	10:32:01
355	4287.5000	LSE	10:32:03
34	4287.5000	LSE	10:32:03
373	4285.0000	LSE	10:32:26
377	4289.5000	LSE	10:33:46
424	4290.0000	LSE	10:34:03
375	4289.5000	LSE	10:34:51
152	4288.0000	LSE	10:36:02
42	4288.5000	LSE	10:36:02
324	4288.5000	LSE	10:36:02
171	4288.0000	LSE	10:36:14
59	4288.0000	LSE	10:36:14
351	4290.0000	LSE	10:38:36
26	4290.0000	LSE	10:38:36
362	4292.0000	LSE	10:39:40
363	4291.0000	LSE	10:39:55
387	4291.5000	LSE	10:41:09
410	4293.0000	LSE	10:41:58
216	4292.5000	LSE	10:42:09
2	4292.5000	LSE	10:42:09
39	4292.5000	LSE	10:42:09
154	4292.5000	LSE	10:42:09
100	4291.0000	LSE	10:43:04
100	4291.0000	LSE	10:43:04
187	4291.0000	LSE	10:43:04
70	4289.5000	LSE	10:44:08
97	4289.5000	LSE	10:44:08
349	4290.5000	LSE	10:44:42
360	4289.5000	LSE	10:45:01
28	4289.5000	LSE	10:45:01
359	4287.5000	LSE	10:45:57
148	4287.5000	LSE	10:47:35
94	4287.5000	LSE	10:47:35
117	4287.5000	LSE	10:47:35
319	4287.0000	LSE	10:48:02
15	4287.0000	LSE	10:48:02
16	4287.0000	LSE	10:48:02
365	4286.5000	LSE	10:48:44
390	4286.0000	LSE	10:50:23
359	4285.0000	LSE	10:50:57
310	4286.0000	LSE	10:51:54
118	4286.0000	LSE	10:51:54
395	4285.5000	LSE	10:51:57
403	4286.0000	LSE	10:53:45
175	4285.5000	LSE	10:54:43
50	4285.5000	LSE	10:54:43
50	4285.5000	LSE	10:54:43
97	4285.5000	LSE	10:54:43
423	4285.5000	LSE	10:54:43
260	4284.0000	LSE	10:55:34
32	4284.0000	LSE	10:55:34
112	4284.0000	LSE	10:55:34
361	4283.0000	LSE	10:57:14
396	4285.0000	LSE	10:58:03
50	4285.5000	LSE	10:58:54
50	4285.5000	LSE	10:58:54
207	4285.5000	LSE	10:58:54
208	4285.5000	LSE	10:58:54
91	4285.5000	LSE	10:58:54
57	4285.5000	LSE	10:58:54
60	4285.5000	LSE	10:58:54
183	4286.0000	LSE	10:59:41
204	4286.0000	LSE	10:59:41
23	4285.5000	LSE	11:00:20
80	4285.5000	LSE	11:00:20
265	4285.5000	LSE	11:00:20
413	4288.0000	LSE	11:01:56
300	4287.5000	LSE	11:02:00
67	4287.5000	LSE	11:02:00
67	4287.5000	LSE	11:02:01
397	4287.0000	LSE	11:03:18
34	4287.0000	LSE	11:03:18
392	4287.5000	LSE	11:03:50
428	4287.5000	LSE	11:05:10
417	4286.5000	LSE	11:05:28
2	4286.5000	LSE	11:05:28
192	4287.5000	LSE	11:06:29
382	4287.5000	LSE	11:06:29
50	4290.0000	LSE	11:08:33
50	4290.0000	LSE	11:08:33
280	4290.0000	LSE	11:08:33
26	4290.0000	LSE	11:08:33
427	4290.0000	LSE	11:08:33
390	4289.5000	LSE	11:08:49
390	4288.0000	LSE	11:09:32
17	4288.0000	LSE	11:09:32
9	4287.5000	LSE	11:10:09
94	4287.5000	LSE	11:10:11
270	4287.5000	LSE	11:10:11
381	4288.5000	LSE	11:12:00
290	4287.5000	LSE	11:12:20
393	4287.5000	LSE	11:12:20
90	4287.5000	LSE	11:12:21
18	4287.5000	LSE	11:12:21
92	4285.5000	LSE	11:14:15
175	4285.5000	LSE	11:14:15
50	4285.5000	LSE	11:14:15
50	4285.5000	LSE	11:14:15
410	4285.5000	LSE	11:14:15
116	4284.0000	LSE	11:15:49
147	4284.0000	LSE	11:15:49
129	4284.0000	LSE	11:15:49
431	4286.0000	LSE	11:17:52
391	4285.5000	LSE	11:18:21
102	4285.5000	LSE	11:19:20
11	4285.5000	LSE	11:19:22
1	4285.5000	LSE	11:19:23
266	4285.5000	LSE	11:20:00
391	4285.0000	LSE	11:20:21
28	4284.0000	LSE	11:21:14
88	4284.0000	LSE	11:21:14
103	4284.0000	LSE	11:21:14
137	4284.0000	LSE	11:21:14
50	4284.0000	LSE	11:22:37
50	4284.0000	LSE	11:22:37
210	4284.0000	LSE	11:22:37
123	4284.0000	LSE	11:22:37
362	4283.5000	LSE	11:23:22
67	4283.5000	LSE	11:23:22
62	4285.5000	LSE	11:25:05
99	4285.5000	LSE	11:25:05
35	4285.5000	LSE	11:25:06
156	4285.5000	LSE	11:25:06
381	4286.0000	LSE	11:27:16
17	4286.0000	LSE	11:27:16
391	4287.5000	LSE	11:27:50
50	4288.5000	LSE	11:30:00
50	4288.5000	LSE	11:30:00
50	4288.5000	LSE	11:30:00
306	4289.5000	LSE	11:30:00
100	4289.5000	LSE	11:30:00
43	4288.0000	LSE	11:30:42
200	4288.0000	LSE	11:30:42
137	4288.0000	LSE	11:30:42
50	4288.5000	LSE	11:30:42
155	4288.5000	LSE	11:30:42
158	4288.5000	LSE	11:30:42
84	4288.5000	LSE	11:30:42
65	4287.5000	LSE	11:31:30
309	4287.5000	LSE	11:31:30
163	4286.0000	LSE	11:33:04
235	4286.0000	LSE	11:33:04
397	4290.0000	LSE	11:35:57
2	4289.0000	LSE	11:36:00
252	4289.0000	LSE	11:36:00
138	4289.0000	LSE	11:36:00
236	4288.5000	LSE	11:37:04
126	4288.5000	LSE	11:37:04
360	4287.5000	LSE	11:37:17
371	4286.5000	LSE	11:39:21
354	4287.5000	LSE	11:40:49
121	4288.0000	LSE	11:41:21
200	4288.0000	LSE	11:41:21
50	4288.0000	LSE	11:41:21
430	4288.0000	LSE	11:41:57
390	4289.5000	LSE	11:44:12
389	4289.0000	LSE	11:44:14
432	4293.0000	LSE	11:46:46
280	4292.0000	LSE	11:46:49
111	4292.0000	LSE	11:46:49
399	4291.5000	LSE	11:48:16
629	4294.5000	LSE	11:52:04
524	4295.5000	LSE	11:52:37
23	4295.0000	LSE	11:53:04
50	4295.0000	LSE	11:53:04
50	4295.0000	LSE	11:53:04
280	4295.0000	LSE	11:53:04
379	4295.0000	LSE	11:53:04
280	4295.5000	LSE	11:55:58
173	4295.0000	LSE	11:56:23
236	4295.0000	LSE	11:56:23
50	4293.5000	LSE	11:56:29
105	4293.5000	LSE	11:56:29
50	4293.5000	LSE	11:56:29
206	4293.5000	LSE	11:56:29
350	4293.5000	LSE	11:56:29
285	4298.0000	LSE	12:00:00
300	4298.0000	LSE	12:00:00
50	4296.5000	LSE	12:00:03
50	4296.5000	LSE	12:00:03
186	4296.5000	LSE	12:00:03
108	4296.5000	LSE	12:00:03
223	4297.5000	LSE	12:00:03
200	4297.5000	LSE	12:00:03
261	4295.5000	LSE	12:01:41
163	4295.5000	LSE	12:01:41
368	4296.0000	LSE	12:02:25
179	4295.5000	LSE	12:03:49
232	4295.5000	LSE	12:03:49
351	4294.5000	LSE	12:04:09
90	4295.0000	LSE	12:06:36
237	4295.0000	LSE	12:06:36
91	4295.0000	LSE	12:06:36
50	4295.5000	LSE	12:07:00
50	4295.5000	LSE	12:07:00
116	4295.5000	LSE	12:07:00
104	4295.5000	LSE	12:07:00
50	4295.5000	LSE	12:07:00
145	4295.0000	LSE	12:07:00
52	4295.0000	LSE	12:07:24
344	4295.0000	LSE	12:07:24
50	4294.0000	LSE	12:09:04
50	4294.0000	LSE	12:09:04
175	4294.0000	LSE	12:09:04
134	4294.0000	LSE	12:09:04
371	4294.0000	LSE	12:09:04
365	4294.0000	LSE	12:10:56
41	4294.0000	LSE	12:10:56
359	4297.0000	LSE	12:12:50
44	4297.0000	LSE	12:12:50
111	4297.5000	LSE	12:14:03
280	4297.5000	LSE	12:14:03
435	4297.5000	LSE	12:14:03
420	4298.0000	LSE	12:14:50
371	4296.5000	LSE	12:15:16
357	4295.0000	LSE	12:16:08
398	4291.5000	LSE	12:17:46
37	4291.0000	LSE	12:17:50
315	4291.0000	LSE	12:17:50
412	4288.5000	LSE	12:19:19
390	4287.5000	LSE	12:20:08
417	4286.5000	LSE	12:20:54
398	4286.5000	LSE	12:21:52
245	4285.0000	LSE	12:22:45
50	4285.0000	LSE	12:22:45
50	4285.0000	LSE	12:22:45
50	4285.0000	LSE	12:22:45
375	4286.0000	LSE	12:23:30
428	4284.5000	LSE	12:24:41
175	4285.5000	LSE	12:25:56
50	4285.5000	LSE	12:25:56
50	4285.5000	LSE	12:25:56
50	4285.5000	LSE	12:25:56
352	4286.5000	LSE	12:25:56
435	4285.5000	LSE	12:27:16
431	4285.0000	LSE	12:27:49
362	4283.5000	LSE	12:28:32
409	4281.0000	LSE	12:29:37
410	4281.0000	LSE	12:30:09
61	4281.5000	LSE	12:31:21
325	4281.5000	LSE	12:31:21
413	4280.0000	LSE	12:32:42
359	4279.0000	LSE	12:32:59
49	4277.5000	LSE	12:34:11
170	4277.5000	LSE	12:34:14
128	4277.5000	LSE	12:34:14
40	4277.5000	LSE	12:34:14
2	4279.0000	LSE	12:36:13
367	4279.0000	LSE	12:36:19
50	4280.0000	LSE	12:37:50
50	4280.0000	LSE	12:37:50
22	4280.0000	LSE	12:37:50
481	4280.0000	LSE	12:37:50
390	4280.5000	LSE	12:38:37
359	4279.5000	LSE	12:38:47
253	4279.0000	LSE	12:40:07
50	4279.0000	LSE	12:40:07
50	4279.0000	LSE	12:40:07
127	4279.0000	LSE	12:40:07
226	4279.0000	LSE	12:40:07
390	4278.5000	LSE	12:41:00
395	4278.0000	LSE	12:42:03
368	4279.5000	LSE	12:42:48
383	4278.5000	LSE	12:43:04
392	4276.0000	LSE	12:44:07
373	4274.5000	LSE	12:44:21
50	4274.0000	LSE	12:45:01
50	4274.0000	LSE	12:45:01
27	4274.0000	LSE	12:45:01
302	4274.0000	LSE	12:45:01
427	4275.0000	LSE	12:45:56
1	4281.5000	LSE	12:48:32
365	4281.5000	LSE	12:48:32
173	4282.0000	LSE	12:49:59
240	4282.0000	LSE	12:49:59
418	4281.5000	LSE	12:50:15
373	4280.5000	LSE	12:51:09
358	4280.0000	LSE	12:52:00
416	4278.5000	LSE	12:53:05
185	4277.5000	LSE	12:53:47
50	4277.5000	LSE	12:53:47
82	4277.5000	LSE	12:53:47
50	4277.5000	LSE	12:53:47
415	4275.0000	LSE	12:54:50
300	4274.5000	LSE	12:55:46
91	4274.5000	LSE	12:55:46
407	4276.0000	LSE	12:57:38
18	4276.0000	LSE	12:57:38
357	4276.5000	LSE	12:58:06
318	4280.5000	LSE	13:00:14
100	4280.5000	LSE	13:00:14
432	4282.0000	LSE	13:01:25
263	4281.0000	LSE	13:01:50
120	4281.0000	LSE	13:01:50
429	4280.5000	LSE	13:02:27
402	4285.0000	LSE	13:04:11
355	4285.5000	LSE	13:05:00
378	4286.0000	LSE	13:06:07
326	4287.0000	LSE	13:07:50
67	4287.0000	LSE	13:07:50
364	4286.5000	LSE	13:08:11
400	4289.5000	LSE	13:10:03
355	4289.0000	LSE	13:10:21
140	4288.5000	LSE	13:11:04
118	4288.5000	LSE	13:11:04
100	4288.5000	LSE	13:11:04
39	4291.0000	LSE	13:14:50
378	4291.0000	LSE	13:14:50
437	4290.5000	LSE	13:14:59
1	4289.5000	LSE	13:15:44
374	4289.5000	LSE	13:15:44
417	4291.0000	LSE	13:16:09
1	4289.5000	LSE	13:17:00
366	4289.5000	LSE	13:17:00
433	4290.5000	LSE	13:18:55
432	4290.0000	LSE	13:19:56
241	4289.0000	LSE	13:19:59
50	4289.0000	LSE	13:20:53
50	4289.0000	LSE	13:20:53
111	4289.0000	LSE	13:20:53
6	4288.5000	LSE	13:21:02
397	4288.5000	LSE	13:21:02
2	4286.5000	LSE	13:22:22
305	4286.5000	LSE	13:22:23
403	4286.5000	LSE	13:22:23
160	4286.0000	LSE	13:24:04
200	4286.0000	LSE	13:24:04
412	4286.5000	LSE	13:24:04
97	4288.0000	LSE	13:27:46
152	4288.0000	LSE	13:27:46
291	4288.0000	LSE	13:27:46
478	4287.5000	LSE	13:27:58
156	4287.0000	LSE	13:28:20
230	4287.0000	LSE	13:28:20
69	4286.5000	LSE	13:28:37
119	4286.5000	LSE	13:28:37
220	4286.5000	LSE	13:28:37
96	4291.5000	LSE	13:31:41
302	4291.5000	LSE	13:31:41
501	4292.0000	LSE	13:32:10
321	4291.0000	LSE	13:32:59
146	4291.0000	LSE	13:32:59
212	4291.5000	LSE	13:33:23
50	4291.5000	LSE	13:33:23
276	4291.5000	LSE	13:33:23
197	4291.5000	LSE	13:33:23
64	4291.5000	LSE	13:33:39
347	4291.5000	LSE	13:33:39
428	4291.0000	LSE	13:34:06
386	4290.0000	LSE	13:35:22
395	4289.5000	LSE	13:35:59
385	4291.5000	LSE	13:38:16
118	4291.0000	LSE	13:38:39
295	4291.0000	LSE	13:38:39
310	4291.0000	LSE	13:38:48
50	4291.0000	LSE	13:38:48
50	4291.0000	LSE	13:38:48
231	4291.0000	LSE	13:38:48
146	4291.0000	LSE	13:38:48
288	4290.0000	LSE	13:40:08
92	4290.0000	LSE	13:40:08
177	4288.0000	LSE	13:40:45
230	4288.0000	LSE	13:40:45
2	4289.5000	LSE	13:42:19
230	4289.5000	LSE	13:42:19
175	4289.5000	LSE	13:42:19
26	4289.0000	LSE	13:42:55
400	4289.0000	LSE	13:42:55
250	4290.0000	LSE	13:44:16
174	4290.0000	LSE	13:44:16
363	4289.5000	LSE	13:44:42
381	4292.5000	LSE	13:46:05
243	4292.0000	LSE	13:46:06
110	4292.0000	LSE	13:46:06
74	4292.0000	LSE	13:46:06
385	4290.0000	LSE	13:47:24
431	4289.5000	LSE	13:48:30
398	4289.0000	LSE	13:48:32
357	4287.0000	LSE	13:49:48
339	4286.5000	LSE	13:49:49
35	4286.5000	LSE	13:49:49
415	4282.5000	LSE	13:50:46
319	4282.0000	LSE	13:50:48
366	4288.0000	LSE	13:52:24
381	4288.0000	LSE	13:52:43
2	4287.0000	LSE	13:53:12
373	4287.0000	LSE	13:53:12
396	4287.0000	LSE	13:53:31
35	4287.0000	LSE	13:53:31
21	4289.5000	LSE	13:54:46
57	4289.5000	LSE	13:54:46
301	4289.5000	LSE	13:54:46
408	4289.5000	LSE	13:54:46
6	4289.5000	LSE	13:54:46
144	4291.0000	LSE	13:56:41
50	4291.0000	LSE	13:56:41
50	4291.0000	LSE	13:56:41
60	4291.0000	LSE	13:56:41
50	4291.0000	LSE	13:56:41
50	4291.0000	LSE	13:56:41
230	4291.0000	LSE	13:56:41
64	4291.0000	LSE	13:56:41
335	4291.0000	LSE	13:56:41
120	4291.0000	LSE	13:56:41
360	4291.5000	LSE	13:57:34
183	4292.5000	LSE	13:58:09
182	4292.5000	LSE	13:58:09
367	4294.5000	LSE	13:59:18
416	4293.5000	LSE	13:59:20
123	4292.5000	LSE	14:00:01
241	4292.5000	LSE	14:00:01
9	4292.0000	LSE	14:00:26
168	4292.0000	LSE	14:00:26
178	4292.0000	LSE	14:00:26
52	4292.0000	LSE	14:00:26
333	4295.0000	LSE	14:01:51
75	4295.0000	LSE	14:01:51
270	4294.0000	LSE	14:02:06
147	4294.0000	LSE	14:02:06
434	4294.0000	LSE	14:02:47
40	4294.5000	LSE	14:03:43
50	4294.5000	LSE	14:03:43
301	4294.5000	LSE	14:03:43
403	4294.5000	LSE	14:03:43
370	4294.0000	LSE	14:04:00
66	4293.0000	LSE	14:04:06
302	4293.0000	LSE	14:04:06
35	4292.5000	LSE	14:05:22
178	4292.5000	LSE	14:05:22
165	4292.5000	LSE	14:05:22
2	4292.5000	LSE	14:05:22
361	4294.5000	LSE	14:06:35
101	4294.0000	LSE	14:07:01
50	4294.0000	LSE	14:07:01
175	4294.0000	LSE	14:07:01
66	4294.0000	LSE	14:07:01
151	4294.0000	LSE	14:07:01
216	4294.0000	LSE	14:07:01
46	4292.0000	LSE	14:08:12
322	4292.0000	LSE	14:08:12
402	4292.0000	LSE	14:09:24
127	4293.5000	LSE	14:10:03
288	4293.5000	LSE	14:10:03
372	4293.0000	LSE	14:10:07
20	4293.0000	LSE	14:10:42
123	4293.0000	LSE	14:10:42
254	4293.0000	LSE	14:10:42
423	4293.5000	LSE	14:11:12
8	4295.0000	LSE	14:12:31
65	4295.0000	LSE	14:12:31
301	4295.0000	LSE	14:12:31
355	4297.0000	LSE	14:13:46
50	4299.5000	LSE	14:14:31
65	4299.5000	LSE	14:14:31
40	4299.5000	LSE	14:14:31
167	4300.5000	LSE	14:15:23
214	4300.5000	LSE	14:15:23
271	4300.5000	LSE	14:15:23
349	4300.5000	LSE	14:15:23
376	4300.5000	LSE	14:15:42
371	4299.5000	LSE	14:15:59
15	4300.5000	LSE	14:16:47
398	4300.5000	LSE	14:16:47
187	4300.5000	LSE	14:17:22
175	4300.5000	LSE	14:17:22
405	4300.5000	LSE	14:17:22
296	4297.0000	LSE	14:18:04
68	4297.0000	LSE	14:18:04
363	4297.5000	LSE	14:19:20
288	4297.0000	LSE	14:19:22
62	4297.0000	LSE	14:19:22
197	4297.0000	LSE	14:21:00
172	4297.0000	LSE	14:21:00
69	4296.5000	LSE	14:21:01
319	4296.5000	LSE	14:21:01
135	4295.5000	LSE	14:21:21
44	4295.5000	LSE	14:21:21
206	4295.5000	LSE	14:21:21
386	4295.0000	LSE	14:22:07
210	4297.0000	LSE	14:23:26
50	4297.0000	LSE	14:23:26
65	4297.0000	LSE	14:23:26
392	4297.0000	LSE	14:23:26
2	4297.0000	LSE	14:23:26
14	4297.0000	LSE	14:23:26
175	4297.5000	LSE	14:24:01
258	4297.5000	LSE	14:24:01
42	4296.0000	LSE	14:25:06
50	4296.0000	LSE	14:25:06
260	4296.0000	LSE	14:25:06
65	4296.0000	LSE	14:25:06
410	4296.0000	LSE	14:25:06
378	4297.0000	LSE	14:25:42
397	4296.0000	LSE	14:26:18
172	4294.0000	LSE	14:26:20
214	4294.0000	LSE	14:26:23
30	4294.0000	LSE	14:26:25
382	4293.0000	LSE	14:27:15
348	4294.0000	LSE	14:27:51
429	4293.0000	LSE	14:28:03
66	4293.5000	LSE	14:28:40
454	4294.0000	LSE	14:29:00
505	4294.5000	LSE	14:30:13
86	4294.0000	LSE	14:30:21
50	4294.0000	LSE	14:30:21
66	4294.0000	LSE	14:30:21
175	4294.0000	LSE	14:30:21
50	4294.0000	LSE	14:30:21
66	4294.0000	LSE	14:30:21
175	4294.0000	LSE	14:30:21
104	4294.0000	LSE	14:30:21
294	4294.0000	LSE	14:30:21
175	4294.0000	LSE	14:30:21
66	4294.0000	LSE	14:30:21
50	4294.0000	LSE	14:30:21
14	4294.0000	LSE	14:30:21
413	4294.0000	LSE	14:30:21
351	4294.0000	LSE	14:30:21
112	4293.0000	LSE	14:30:28
100	4293.0000	LSE	14:30:28
190	4293.0000	LSE	14:30:28
359	4293.0000	LSE	14:30:56
419	4292.0000	LSE	14:31:02
295	4291.5000	LSE	14:31:11
21	4291.5000	LSE	14:31:11
37	4291.5000	LSE	14:31:11
387	4288.5000	LSE	14:31:26
50	4285.5000	LSE	14:31:41
66	4285.5000	LSE	14:31:41
94	4285.5000	LSE	14:31:41
188	4285.5000	LSE	14:31:41
214	4288.0000	LSE	14:32:09
199	4288.0000	LSE	14:32:10
371	4287.5000	LSE	14:32:11
384	4285.5000	LSE	14:32:31
430	4284.5000	LSE	14:32:41
426	4287.0000	LSE	14:33:00
50	4287.0000	LSE	14:33:33
83	4287.0000	LSE	14:33:33
66	4287.0000	LSE	14:33:33
200	4287.0000	LSE	14:33:33
150	4287.0000	LSE	14:33:33
256	4287.0000	LSE	14:33:33
292	4290.5000	LSE	14:34:01
58	4290.5000	LSE	14:34:01
428	4293.5000	LSE	14:34:32
358	4292.5000	LSE	14:34:37
406	4293.0000	LSE	14:34:37
348	4291.5000	LSE	14:34:41
31	4291.5000	LSE	14:34:41
284	4290.0000	LSE	14:35:03
65	4290.0000	LSE	14:35:03
50	4290.0000	LSE	14:35:03
297	4292.5000	LSE	14:35:48
119	4292.5000	LSE	14:35:48
270	4291.5000	LSE	14:35:55
123	4291.5000	LSE	14:35:55
272	4291.0000	LSE	14:35:58
118	4291.0000	LSE	14:35:58
164	4289.5000	LSE	14:36:06
261	4289.5000	LSE	14:36:06
169	4295.5000	LSE	14:37:29
229	4295.5000	LSE	14:37:29
88	4295.0000	LSE	14:37:36
2	4295.0000	LSE	14:37:36
168	4295.0000	LSE	14:37:36
237	4295.0000	LSE	14:37:36
40	4295.0000	LSE	14:37:36
351	4295.0000	LSE	14:37:45
429	4295.0000	LSE	14:37:45
33	4294.0000	LSE	14:38:01
387	4294.0000	LSE	14:38:07
8	4294.0000	LSE	14:38:07
319	4294.0000	LSE	14:38:07
20	4288.5000	LSE	14:38:17
378	4288.5000	LSE	14:38:18
393	4291.5000	LSE	14:39:20
402	4291.0000	LSE	14:39:28
362	4292.0000	LSE	14:39:58
200	4292.0000	LSE	14:39:58
2	4291.5000	LSE	14:40:09
411	4291.5000	LSE	14:40:11
435	4291.0000	LSE	14:40:22
54	4290.0000	LSE	14:40:40
99	4290.0000	LSE	14:40:40
222	4290.0000	LSE	14:40:40
450	4292.0000	LSE	14:41:45
78	4293.5000	LSE	14:42:17
310	4293.5000	LSE	14:42:17
385	4293.0000	LSE	14:42:31
3	4293.0000	LSE	14:42:31
205	4293.0000	LSE	14:42:31
36	4294.0000	LSE	14:42:44
351	4294.0000	LSE	14:42:44
354	4293.5000	LSE	14:43:05
410	4293.0000	LSE	14:43:23
375	4293.5000	LSE	14:43:42
12	4293.5000	LSE	14:43:42
254	4293.5000	LSE	14:43:42
50	4293.5000	LSE	14:43:42
66	4293.5000	LSE	14:43:42
386	4293.5000	LSE	14:43:42
422	4297.0000	LSE	14:44:49
384	4296.5000	LSE	14:45:00
396	4296.5000	LSE	14:45:00
389	4295.5000	LSE	14:45:08
37	4294.5000	LSE	14:45:51
45	4294.5000	LSE	14:45:51
20	4294.5000	LSE	14:45:51
39	4294.5000	LSE	14:45:51
18	4294.5000	LSE	14:45:51
49	4294.5000	LSE	14:45:51
2	4294.5000	LSE	14:45:51
396	4296.0000	LSE	14:45:51
257	4294.0000	LSE	14:46:17
65	4294.0000	LSE	14:46:17
50	4294.0000	LSE	14:46:17
365	4294.0000	LSE	14:46:17
434	4293.0000	LSE	14:47:18
6	4292.0000	LSE	14:47:39
404	4292.5000	LSE	14:47:39
83	4291.0000	LSE	14:47:49
285	4291.0000	LSE	14:47:49
392	4291.5000	LSE	14:47:49
283	4290.5000	LSE	14:47:56
77	4290.5000	LSE	14:47:56
409	4288.0000	LSE	14:48:12
6	4287.0000	LSE	14:48:40
418	4287.0000	LSE	14:48:40
44	4287.5000	LSE	14:49:29
50	4287.5000	LSE	14:49:29
65	4287.5000	LSE	14:49:29
119	4287.5000	LSE	14:49:29
1	4287.5000	LSE	14:49:29
119	4287.5000	LSE	14:49:29
411	4287.5000	LSE	14:49:29
268	4289.5000	LSE	14:50:12
65	4289.5000	LSE	14:50:12
50	4289.5000	LSE	14:50:12
359	4289.5000	LSE	14:50:12
12	4288.5000	LSE	14:50:20
339	4288.5000	LSE	14:50:20
22	4288.5000	LSE	14:50:20
403	4291.0000	LSE	14:51:15
63	4291.0000	LSE	14:51:27
50	4291.0000	LSE	14:51:27
47	4291.0000	LSE	14:51:27
200	4291.0000	LSE	14:51:27
411	4291.0000	LSE	14:51:27
382	4290.5000	LSE	14:51:31
415	4294.0000	LSE	14:52:38
409	4293.5000	LSE	14:52:52
50	4295.0000	LSE	14:53:08
185	4295.0000	LSE	14:53:08
392	4295.0000	LSE	14:53:08
164	4299.0000	LSE	14:54:05
82	4299.0000	LSE	14:54:05
191	4299.0000	LSE	14:54:05
50	4299.5000	LSE	14:54:50
66	4299.5000	LSE	14:54:50
428	4301.0000	LSE	14:54:50
370	4301.5000	LSE	14:54:50
100	4299.5000	LSE	14:54:58
284	4299.5000	LSE	14:54:58
42	4299.0000	LSE	14:55:12
240	4299.0000	LSE	14:55:12
50	4299.0000	LSE	14:55:12
66	4299.0000	LSE	14:55:12
353	4299.0000	LSE	14:55:12
418	4301.0000	LSE	14:56:00
381	4301.0000	LSE	14:56:00
365	4301.0000	LSE	14:56:21
359	4300.0000	LSE	14:56:42
371	4297.5000	LSE	14:56:53
415	4297.0000	LSE	14:57:12
138	4296.0000	LSE	14:57:45
93	4296.0000	LSE	14:57:45
161	4296.0000	LSE	14:57:45
430	4296.5000	LSE	14:58:15
282	4294.5000	LSE	14:58:42
142	4294.5000	LSE	14:58:42
377	4294.0000	LSE	14:58:45
370	4294.5000	LSE	14:59:38
75	4294.5000	LSE	14:59:38
75	4294.5000	LSE	14:59:38
51	4294.5000	LSE	14:59:38
220	4294.5000	LSE	14:59:38
418	4293.0000	LSE	15:00:03
429	4290.5000	LSE	15:00:15
270	4291.5000	LSE	15:00:59
150	4291.5000	LSE	15:00:59
359	4292.5000	LSE	15:00:59
172	4290.0000	LSE	15:01:47
211	4290.0000	LSE	15:01:47
391	4290.5000	LSE	15:02:05
25	4290.5000	LSE	15:02:05
381	4290.5000	LSE	15:02:05
366	4288.0000	LSE	15:02:33
362	4287.0000	LSE	15:03:20
66	4287.0000	LSE	15:03:20
70	4286.5000	LSE	15:03:37
292	4286.5000	LSE	15:03:37
406	4287.5000	LSE	15:04:15
391	4289.5000	LSE	15:05:24
65	4289.5000	LSE	15:05:24
457	4289.5000	LSE	15:05:24
757	4290.5000	LSE	15:05:24
50	4290.0000	LSE	15:06:00
301	4290.0000	LSE	15:06:00
66	4290.0000	LSE	15:06:00
415	4290.0000	LSE	15:06:00
340	4287.5000	LSE	15:06:25
51	4287.5000	LSE	15:06:25
391	4287.0000	LSE	15:06:49
2	4287.0000	LSE	15:06:49
355	4286.5000	LSE	15:07:29
412	4287.0000	LSE	15:08:03
370	4286.5000	LSE	15:08:17
396	4285.0000	LSE	15:08:22
390	4286.0000	LSE	15:09:12
430	4286.5000	LSE	15:09:12
408	4289.0000	LSE	15:10:11
432	4289.5000	LSE	15:10:39
373	4289.0000	LSE	15:10:40
378	4289.0000	LSE	15:10:57
2	4289.0000	LSE	15:10:57
254	4288.5000	LSE	15:11:30
181	4288.5000	LSE	15:11:31
78	4287.5000	LSE	15:11:40
281	4287.5000	LSE	15:11:52
50	4288.0000	LSE	15:12:31
65	4288.0000	LSE	15:12:31
390	4288.0000	LSE	15:12:31
371	4287.0000	LSE	15:12:43
81	4285.5000	LSE	15:13:08
236	4285.5000	LSE	15:13:08
52	4285.5000	LSE	15:13:08
41	4283.5000	LSE	15:13:19
62	4283.5000	LSE	15:13:19
128	4283.5000	LSE	15:13:20
54	4283.5000	LSE	15:13:20
88	4283.5000	LSE	15:13:20
410	4284.0000	LSE	15:13:43
318	4280.0000	LSE	15:14:12
67	4280.0000	LSE	15:14:12
374	4279.5000	LSE	15:14:31
367	4279.5000	LSE	15:15:04
47	4279.5000	LSE	15:15:04
376	4276.5000	LSE	15:15:18
6	4274.5000	LSE	15:15:37
175	4274.5000	LSE	15:15:37
130	4274.5000	LSE	15:15:37
63	4274.5000	LSE	15:15:37
422	4276.0000	LSE	15:16:23
390	4275.0000	LSE	15:16:27
44	4277.5000	LSE	15:17:15
355	4277.5000	LSE	15:17:15
232	4280.0000	LSE	15:17:39
353	4280.0000	LSE	15:17:41
70	4280.0000	LSE	15:17:41
193	4280.0000	LSE	15:17:41
407	4277.5000	LSE	15:18:08
102	4276.5000	LSE	15:18:28
102	4276.5000	LSE	15:18:28
77	4276.5000	LSE	15:18:28
79	4276.5000	LSE	15:18:28
79	4276.5000	LSE	15:19:21
351	4276.5000	LSE	15:19:21
233	4275.5000	LSE	15:19:33
193	4275.5000	LSE	15:19:33
355	4274.5000	LSE	15:19:51
364	4274.0000	LSE	15:20:27
2	4276.0000	LSE	15:21:08
360	4276.0000	LSE	15:21:30
367	4275.5000	LSE	15:21:35
28	4275.5000	LSE	15:21:35
311	4275.0000	LSE	15:21:38
105	4275.0000	LSE	15:21:38
424	4278.5000	LSE	15:23:03
258	4278.5000	LSE	15:23:03
186	4278.5000	LSE	15:23:03
316	4278.5000	LSE	15:23:03
350	4278.5000	LSE	15:23:03
55	4278.5000	LSE	15:23:03
5	4278.5000	LSE	15:23:56
380	4278.5000	LSE	15:23:56
367	4278.0000	LSE	15:24:00
312	4275.5000	LSE	15:24:56
60	4275.5000	LSE	15:24:56
385	4275.5000	LSE	15:24:56
409	4275.0000	LSE	15:25:51
322	4275.0000	LSE	15:25:51
111	4275.0000	LSE	15:25:51
339	4275.0000	LSE	15:26:23
18	4275.0000	LSE	15:26:23
342	4274.5000	LSE	15:26:29
22	4274.5000	LSE	15:26:29
376	4273.0000	LSE	15:26:32
131	4272.0000	LSE	15:27:08
66	4272.0000	LSE	15:27:08
50	4272.0000	LSE	15:27:08
175	4272.0000	LSE	15:27:08
174	4272.0000	LSE	15:27:08
181	4272.0000	LSE	15:27:08
93	4274.0000	LSE	15:28:17
325	4274.0000	LSE	15:28:17
427	4273.0000	LSE	15:28:29
386	4272.0000	LSE	15:28:43
6	4272.0000	LSE	15:28:50
319	4271.0000	LSE	15:29:06
78	4271.0000	LSE	15:29:06
61	4270.0000	LSE	15:29:11
340	4270.0000	LSE	15:29:11
33	4270.0000	LSE	15:29:11
370	4272.5000	LSE	15:30:09
46	4272.0000	LSE	15:30:13
140	4272.0000	LSE	15:30:13
94	4272.0000	LSE	15:30:13
100	4272.0000	LSE	15:30:13
77	4271.5000	LSE	15:30:36
275	4271.5000	LSE	15:30:36
49	4271.5000	LSE	15:30:36
373	4271.5000	LSE	15:31:10
412	4272.0000	LSE	15:31:10
14	4271.0000	LSE	15:31:36
198	4271.0000	LSE	15:31:36
175	4271.0000	LSE	15:31:36
5	4271.0000	LSE	15:31:36
375	4270.5000	LSE	15:31:58
115	4269.5000	LSE	15:32:45
135	4269.5000	LSE	15:32:45
180	4269.5000	LSE	15:32:45
366	4269.0000	LSE	15:32:56
424	4269.5000	LSE	15:34:04
213	4269.5000	LSE	15:34:04
198	4269.5000	LSE	15:34:04
420	4270.0000	LSE	15:34:13
320	4270.0000	LSE	15:34:13
97	4270.0000	LSE	15:34:13
416	4269.5000	LSE	15:34:46
401	4271.5000	LSE	15:35:34
285	4271.5000	LSE	15:35:41
69	4271.5000	LSE	15:35:41
413	4271.0000	LSE	15:36:00
351	4271.0000	LSE	15:36:00
394	4270.0000	LSE	15:36:02
48	4273.0000	LSE	15:37:33
285	4273.0000	LSE	15:37:33
30	4273.0000	LSE	15:37:33
405	4273.0000	LSE	15:37:59
403	4273.0000	LSE	15:37:59
66	4274.0000	LSE	15:37:59
181	4274.0000	LSE	15:37:59
96	4274.0000	LSE	15:37:59
50	4274.0000	LSE	15:37:59
66	4273.5000	LSE	15:37:59
50	4273.5000	LSE	15:37:59
30	4273.5000	LSE	15:37:59
148	4273.5000	LSE	15:37:59
2	4273.5000	LSE	15:37:59
249	4273.5000	LSE	15:37:59
58	4273.0000	LSE	15:39:15
392	4273.0000	LSE	15:39:15
40	4275.0000	LSE	15:39:47
376	4275.0000	LSE	15:39:47
378	4274.5000	LSE	15:39:56
365	4273.5000	LSE	15:39:57
333	4273.5000	LSE	15:39:57
88	4273.5000	LSE	15:39:57
220	4273.0000	LSE	15:41:13
66	4273.0000	LSE	15:41:13
50	4273.0000	LSE	15:41:13
357	4273.0000	LSE	15:41:13
378	4272.5000	LSE	15:41:23
77	4271.0000	LSE	15:42:01
330	4271.0000	LSE	15:42:01
220	4271.0000	LSE	15:43:14
50	4271.0000	LSE	15:43:14
65	4271.0000	LSE	15:43:14
99	4271.0000	LSE	15:43:14
409	4271.5000	LSE	15:43:14
257	4271.5000	LSE	15:43:14
150	4271.5000	LSE	15:43:14
435	4273.0000	LSE	15:43:49
178	4272.5000	LSE	15:44:31
240	4272.5000	LSE	15:44:31
33	4272.5000	LSE	15:44:31
389	4272.5000	LSE	15:44:31
390	4272.0000	LSE	15:44:48
432	4270.0000	LSE	15:44:53
421	4268.0000	LSE	15:46:23
9	4268.0000	LSE	15:46:23
257	4268.0000	LSE	15:46:23
131	4268.0000	LSE	15:46:23
364	4267.5000	LSE	15:46:30
30	4267.5000	LSE	15:46:30
25	4268.0000	LSE	15:46:52
75	4268.0000	LSE	15:46:52
32	4268.0000	LSE	15:46:52
225	4268.0000	LSE	15:46:52
73	4268.0000	LSE	15:46:52
397	4273.0000	LSE	15:47:55
18	4273.0000	LSE	15:47:55
125	4273.0000	LSE	15:47:55
201	4273.0000	LSE	15:47:55
6	4273.0000	LSE	15:47:55
361	4273.0000	LSE	15:48:09
82	4272.5000	LSE	15:48:10
23	4272.5000	LSE	15:48:10
294	4272.5000	LSE	15:48:10
66	4278.0000	LSE	15:49:36
310	4278.0000	LSE	15:49:36
375	4278.0000	LSE	15:49:36
104	4278.0000	LSE	15:49:36
261	4278.0000	LSE	15:49:42
101	4278.0000	LSE	15:49:42
71	4278.0000	LSE	15:49:42
296	4277.5000	LSE	15:49:43
72	4277.5000	LSE	15:49:43
40	4277.5000	LSE	15:49:43
17	4277.5000	LSE	15:49:43
118	4277.5000	LSE	15:49:43
186	4277.5000	LSE	15:49:43
43	4277.5000	LSE	15:49:43
92	4276.5000	LSE	15:51:09
205	4276.5000	LSE	15:51:09
128	4276.5000	LSE	15:51:09
68	4276.0000	LSE	15:51:15
204	4276.0000	LSE	15:51:15
55	4276.0000	LSE	15:51:15
406	4276.0000	LSE	15:51:15
363	4277.5000	LSE	15:52:08
413	4277.5000	LSE	15:52:08
175	4277.0000	LSE	15:52:41
191	4277.0000	LSE	15:52:41
23	4277.0000	LSE	15:52:41
360	4277.0000	LSE	15:52:41
378	4276.5000	LSE	15:52:53
373	4278.0000	LSE	15:53:58
424	4277.5000	LSE	15:54:07
392	4277.5000	LSE	15:54:07
398	4278.0000	LSE	15:54:33
359	4277.5000	LSE	15:54:59
198	4277.0000	LSE	15:55:00
218	4277.0000	LSE	15:55:00
246	4276.5000	LSE	15:56:18
50	4276.5000	LSE	15:56:18
66	4276.5000	LSE	15:56:18
402	4276.5000	LSE	15:56:18
379	4276.5000	LSE	15:56:18
31	4276.5000	LSE	15:56:18
386	4275.0000	LSE	15:56:31
373	4275.0000	LSE	15:56:31
382	4273.5000	LSE	15:58:04
390	4273.5000	LSE	15:58:04
51	4273.5000	LSE	15:58:04
47	4273.5000	LSE	15:58:04
54	4274.0000	LSE	15:58:04
312	4274.0000	LSE	15:58:04
50	4273.0000	LSE	15:58:21
219	4273.0000	LSE	15:58:21
214	4273.0000	LSE	15:58:21
50	4272.5000	LSE	15:58:25
7	4272.5000	LSE	15:58:25
373	4272.0000	LSE	15:58:48
388	4271.0000	LSE	15:58:53
377	4271.5000	LSE	15:58:53
178	4269.5000	LSE	15:59:32
174	4269.5000	LSE	15:59:32
380	4269.0000	LSE	15:59:55
430	4268.5000	LSE	15:59:59
479	4270.5000	LSE	16:01:40
50	4271.0000	LSE	16:01:40
66	4271.0000	LSE	16:01:40
175	4271.0000	LSE	16:01:40
430	4270.0000	LSE	16:01:41
351	4270.0000	LSE	16:02:06
399	4270.0000	LSE	16:02:06
345	4269.5000	LSE	16:02:13
70	4269.5000	LSE	16:02:13
405	4269.5000	LSE	16:02:13
399	4269.5000	LSE	16:02:54
359	4269.0000	LSE	16:03:19
11	4269.0000	LSE	16:03:19
381	4269.0000	LSE	16:03:19
64	4271.5000	LSE	16:04:31
175	4271.5000	LSE	16:04:31
14	4271.5000	LSE	16:04:31
129	4271.5000	LSE	16:04:31
58	4271.5000	LSE	16:04:31
203	4271.5000	LSE	16:04:31
432	4271.0000	LSE	16:04:32
386	4273.5000	LSE	16:05:45
326	4273.5000	LSE	16:05:45
80	4273.5000	LSE	16:05:45
375	4274.0000	LSE	16:05:45
11	4274.0000	LSE	16:05:45
213	4274.0000	LSE	16:05:45
92	4274.0000	LSE	16:05:45
157	4274.0000	LSE	16:05:45
211	4272.5000	LSE	16:05:54
194	4272.5000	LSE	16:05:54
387	4272.5000	LSE	16:06:17
357	4273.0000	LSE	16:06:17
422	4274.0000	LSE	16:07:15
50	4275.0000	LSE	16:07:43
44	4275.5000	LSE	16:08:06
416	4275.0000	LSE	16:08:06
79	4275.5000	LSE	16:08:06
238	4275.5000	LSE	16:08:06
88	4275.5000	LSE	16:08:06
360	4275.5000	LSE	16:08:33
406	4275.5000	LSE	16:08:33
407	4274.0000	LSE	16:08:42
248	4274.5000	LSE	16:08:42
191	4274.5000	LSE	16:08:42
298	4273.5000	LSE	16:08:47
103	4273.5000	LSE	16:08:47
80	4272.5000	LSE	16:09:10
185	4272.5000	LSE	16:09:10
362	4273.0000	LSE	16:09:43
36	4272.5000	LSE	16:09:44
352	4272.5000	LSE	16:09:44
36	4272.5000	LSE	16:09:44
171	4272.0000	LSE	16:10:02
235	4272.0000	LSE	16:10:02
391	4272.5000	LSE	16:10:50
149	4272.0000	LSE	16:11:00
66	4272.0000	LSE	16:11:00
175	4272.0000	LSE	16:11:00
378	4272.0000	LSE	16:11:00
171	4272.0000	LSE	16:11:00
54	4272.0000	LSE	16:11:00
2	4272.0000	LSE	16:11:00
150	4272.0000	LSE	16:11:00
81	4272.5000	LSE	16:11:37
349	4272.5000	LSE	16:11:37
363	4271.5000	LSE	16:12:11
298	4271.5000	LSE	16:12:11
64	4271.5000	LSE	16:12:11
399	4272.0000	LSE	16:12:11
253	4271.5000	LSE	16:13:05
82	4271.5000	LSE	16:13:05
66	4271.5000	LSE	16:13:05
270	4271.5000	LSE	16:13:05
288	4271.5000	LSE	16:13:05
128	4271.5000	LSE	16:13:05
66	4275.5000	LSE	16:14:56
50	4275.5000	LSE	16:14:56
47	4275.5000	LSE	16:14:56
230	4275.5000	LSE	16:14:56
411	4275.5000	LSE	16:14:56
208	4275.5000	LSE	16:14:56
655	4275.5000	LSE	16:14:56
285	4275.0000	LSE	16:15:01
79	4275.0000	LSE	16:15:01
288	4275.0000	LSE	16:15:01
132	4275.0000	LSE	16:15:01
31	4277.0000	LSE	16:15:27
196	4277.0000	LSE	16:15:27
2	4277.0000	LSE	16:15:27
140	4277.0000	LSE	16:15:27
240	4277.0000	LSE	16:15:27
117	4277.0000	LSE	16:15:27
373	4276.0000	LSE	16:15:33
19	4276.0000	LSE	16:15:33
420	4275.5000	LSE	16:15:44
400	4276.0000	LSE	16:16:25
82	4275.5000	LSE	16:16:40
276	4275.5000	LSE	16:16:40
46	4275.0000	LSE	16:16:52
230	4275.0000	LSE	16:16:52
65	4275.0000	LSE	16:16:52
50	4275.0000	LSE	16:16:52
430	4275.0000	LSE	16:16:52
317	4274.5000	LSE	16:17:08
42	4274.5000	LSE	16:17:08
460	4275.0000	LSE	16:17:55
386	4275.0000	LSE	16:18:32
191	4275.0000	LSE	16:18:36
50	4275.0000	LSE	16:18:36
66	4275.0000	LSE	16:18:36
272	4275.0000	LSE	16:18:36
11	4275.0000	LSE	16:18:36
330	4275.0000	LSE	16:18:36
34	4275.0000	LSE	16:18:36
321	4275.0000	LSE	16:18:36
410	4273.0000	LSE	16:18:46
95	4274.5000	LSE	16:19:58
320	4274.5000	LSE	16:19:58
50	4275.0000	LSE	16:20:10
377	4275.0000	LSE	16:20:13
58	4275.0000	LSE	16:20:18
126	4275.0000	LSE	16:20:18
2	4274.5000	LSE	16:20:33
66	4274.5000	LSE	16:20:33
50	4274.5000	LSE	16:20:33
394	4274.5000	LSE	16:20:33
70	4274.5000	LSE	16:20:33
89	4274.5000	LSE	16:20:33
101	4274.5000	LSE	16:20:33
266	4274.5000	LSE	16:20:33
66	4275.0000	LSE	16:21:01
58	4275.0000	LSE	16:21:01
50	4275.0000	LSE	16:21:01
191	4275.0000	LSE	16:21:10
76	4275.0000	LSE	16:21:10
135	4276.0000	LSE	16:21:40
136	4276.0000	LSE	16:21:42
136	4276.0000	LSE	16:21:42
104	4276.0000	LSE	16:21:42
448	4276.5000	LSE	16:21:42
388	4276.5000	LSE	16:22:08
108	4277.0000	LSE	16:22:57
28	4277.0000	LSE	16:22:57
364	4277.0000	LSE	16:22:57
2	4277.0000	LSE	16:22:57
308	4277.0000	LSE	16:22:57
220	4277.0000	LSE	16:22:57
195	4277.0000	LSE	16:22:57
435	4277.0000	LSE	16:22:57
527	4277.0000	LSE	16:22:57
418	4277.0000	LSE	16:22:57
6	4275.0000	LSE	16:23:31
349	4275.0000	LSE	16:23:31
34	4275.0000	LSE	16:23:31
148	4274.5000	LSE	16:23:45
164	4274.5000	LSE	16:23:45
85	4274.5000	LSE	16:23:45
408	4274.5000	LSE	16:23:45
18	4275.0000	LSE	16:24:03
219	4275.0000	LSE	16:24:03
54	4275.0000	LSE	16:24:05
320	4275.0000	LSE	16:24:05
118	4275.0000	LSE	16:24:05
2	4275.0000	LSE	16:24:05
50	4275.5000	LSE	16:24:41
66	4275.5000	LSE	16:24:41
250	4275.5000	LSE	16:24:41
381	4275.0000	LSE	16:24:50
53	4275.0000	LSE	16:24:50
42	4276.0000	LSE	16:25:19
51	4276.0000	LSE	16:25:20
1	4276.5000	LSE	16:25:24
250	4276.5000	LSE	16:25:24
282	4276.5000	LSE	16:25:33
50	4276.5000	LSE	16:25:33
66	4276.5000	LSE	16:25:33
58	4276.5000	LSE	16:25:33
77	4276.5000	LSE	16:25:33
409	4276.5000	LSE	16:25:33
295	4276.5000	LSE	16:25:33
65	4276.5000	LSE	16:25:33
84	4276.5000	LSE	16:25:33
98	4276.5000	LSE	16:25:33
141	4276.5000	LSE	16:25:33
92	4277.0000	LSE	16:26:02
414	4277.0000	LSE	16:26:02
100	4277.0000	LSE	16:26:03
245	4277.0000	LSE	16:26:03
313	4277.0000	LSE	16:26:03
151	4277.0000	LSE	16:26:04
52	4277.0000	LSE	16:26:04
36	4277.0000	LSE	16:26:04
201	4277.0000	LSE	16:26:04
4	4277.0000	LSE	16:26:05
338	4278.0000	LSE	16:26:54
50	4278.0000	LSE	16:26:54
357	4278.0000	LSE	16:26:54
356	4278.0000	LSE	16:26:54
235	4278.0000	LSE	16:26:54
106	4277.5000	LSE	16:27:04
395	4277.5000	LSE	16:27:04
425	4277.5000	LSE	16:27:05
186	4277.5000	LSE	16:27:05
136	4277.5000	LSE	16:27:05
351	4277.5000	LSE	16:27:23
230	4277.5000	LSE	16:27:23
121	4277.5000	LSE	16:27:23
728	4278.0000	LSE	16:27:31
284	4278.0000	LSE	16:27:31
403	4278.0000	LSE	16:27:31
37	4277.5000	LSE	16:28:00
357	4277.5000	LSE	16:28:08
175	4277.5000	LSE	16:28:08
219	4277.5000	LSE	16:28:08
120	4277.5000	LSE	16:28:08
60	4277.5000	LSE	16:28:08
154	4277.5000	LSE	16:28:08
374	4277.5000	LSE	16:28:08
83	4277.5000	LSE	16:28:08
484	4277.5000	LSE	16:28:08
100	4277.5000	LSE	16:28:08
187	4278.0000	LSE	16:28:30
115	4278.0000	LSE	16:28:30
429	4278.0000	LSE	16:28:30
111	4279.0000	LSE	16:28:50
737	4279.5000	LSE	16:28:55
308	4279.0000	LSE	16:29:00
54	4279.0000	LSE	16:29:00
688	4278.5000	LSE	16:29:24
1	4278.5000	LSE	16:29:24
6	4278.5000	LSE	16:29:24
262	4278.0000	LSE	16:29:29
315	4249.0000	Turquoise	08:02:54
315	4229.5000	Turquoise	08:04:55
335	4237.5000	Turquoise	08:05:25
342	4246.5000	Turquoise	08:07:21
29	4248.5000	Turquoise	08:09:00
91	4248.5000	Turquoise	08:09:00
20	4248.5000	Turquoise	08:09:00
197	4248.5000	Turquoise	08:09:00
314	4249.5000	Turquoise	08:11:27
417	4266.5000	Turquoise	08:14:36
347	4263.0000	Turquoise	08:15:08
322	4274.0000	Turquoise	08:18:00
77	4272.0000	Turquoise	08:20:03
259	4272.0000	Turquoise	08:20:03
100	4266.0000	Turquoise	08:22:37
216	4266.0000	Turquoise	08:22:37
329	4263.0000	Turquoise	08:25:08
305	4258.0000	Turquoise	08:28:36
327	4249.5000	Turquoise	08:32:03
332	4258.0000	Turquoise	08:35:08
333	4267.5000	Turquoise	08:38:58
291	4263.5000	Turquoise	08:42:40
301	4261.0000	Turquoise	08:46:25
164	4258.5000	Turquoise	08:50:06
131	4258.5000	Turquoise	08:51:24
315	4259.5000	Turquoise	08:53:43
285	4266.5000	Turquoise	08:57:54
315	4259.0000	Turquoise	09:00:52
307	4260.5000	Turquoise	09:03:41
307	4263.0000	Turquoise	09:07:11
285	4265.5000	Turquoise	09:12:10
287	4259.0000	Turquoise	09:15:01
70	4261.0000	Turquoise	09:19:11
22	4261.0000	Turquoise	09:19:48
174	4261.0000	Turquoise	09:19:48
39	4261.0000	Turquoise	09:19:48
116	4261.0000	Turquoise	09:19:48
351	4260.5000	Turquoise	09:25:03
207	4261.5000	Turquoise	09:29:07
90	4261.5000	Turquoise	09:29:07
345	4263.0000	Turquoise	09:33:00
335	4264.5000	Turquoise	09:37:57
351	4265.0000	Turquoise	09:41:52
301	4263.5000	Turquoise	09:47:34
337	4263.0000	Turquoise	09:51:47
293	4266.0000	Turquoise	09:56:42
337	4269.0000	Turquoise	10:02:19

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSZZGMKVLRGMZM

Related Charts

Unilever PLC (ULVR)

Market Overview

UK 350 Risers and Fallers

Transaction in Own Shares

Related Charts

Unilever PLC (ULVR)

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Receive our
daily news email