Latest Share Chat

Unilever Regulatory News (ULVR)

Unilever Information

Buy ULVR Shares
Add ULVR to Watchlist
Add ULVR to Alert

Share Price Information for Unilever (ULVR)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 4,229.00

Bid: 4,230.00

Ask: 4,231.00

Change: 17.00 (0.40%)

Spread: 1.00 (0.024%)

Open: 4,225.00

High: 4,250.00

Low: 4,222.00

Prev. Close: 4,212.00

Last checked at -

Transaction in Own Shares

27 May 2021 17:38

RNS Number : 1035A

Unilever PLC

27 May 2021

27 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:		27 May 2021
Number of ordinary shares purchased:		589,000
Highest price paid per share:		GBp 4,301.5000
Lowest price paid per share:		GBp 4,215.0000
Volume weighted average price paid per share:		GBp 4,264.9863

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 8,717,591 of its ordinary shares in treasury and has 2,620,526,181 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	4,264.1357	355,000
BATS	4,266.2602	104,000
Chi-X	4,266.3023	92,000
Turquoise	4,266.2603	38,000

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
59	4,295.50		BATE		08:09:27
560	4,298.00		BATE		08:09:42
339	4,297.50		BATE		08:09:42
470	4,297.50		BATE		08:09:42
299	4,293.00		BATE		08:11:47
292	4,298.00		BATE		08:13:34
195	4,298.50		BATE		08:13:34
65	4,298.50		BATE		08:13:34
260	4,298.50		BATE		08:13:34
31	4,298.50		BATE		08:13:34
297	4,298.00		BATE		08:15:12
285	4,298.50		BATE		08:15:12
303	4,298.00		BATE		08:16:32
310	4,297.50		BATE		08:16:46
332	4,293.00		BATE		08:17:42
338	4,290.00		BATE		08:18:29
34	4,286.50		BATE		08:19:15
334	4,288.00		BATE		08:20:33
91	4,287.00		BATE		08:20:46
65	4,287.00		BATE		08:20:46
11	4,287.00		BATE		08:20:46
126	4,287.00		BATE		08:20:46
289	4,291.50		BATE		08:22:10
287	4,289.50		BATE		08:23:48
301	4,288.50		BATE		08:23:49
295	4,290.50		BATE		08:25:31
285	4,292.00		BATE		08:26:18
320	4,292.50		BATE		08:27:29
162	4,291.50		BATE		08:29:04
146	4,291.50		BATE		08:29:04
354	4,296.00		BATE		08:30:10
324	4,296.00		BATE		08:32:07
345	4,294.00		BATE		08:33:02
306	4,297.50		BATE		08:35:19
90	4,300.00		BATE		08:36:52
50	4,300.00		BATE		08:36:53
330	4,300.00		BATE		08:37:07
5	4,299.50		BATE		08:37:56
344	4,299.50		BATE		08:38:02
31	4,297.50		BATE		08:39:16
82	4,297.50		BATE		08:39:16
232	4,297.50		BATE		08:39:16
331	4,294.50		BATE		08:42:06
317	4,296.00		BATE		08:43:19
192	4,296.00		BATE		08:44:44
152	4,296.00		BATE		08:44:44
293	4,297.00		BATE		08:46:12
333	4,297.50		BATE		08:48:09
25	4,300.00		BATE		08:50:55
32	4,300.00		BATE		08:50:56
87	4300.0000		BATE		08:50:56
34	4300.0000		BATE		08:50:56
427	4301.5000		BATE		08:52:14
312	4301.0000		BATE		08:52:21
327	4298.0000		BATE		08:54:59
322	4299.0000		BATE		08:55:51
323	4297.5000		BATE		08:57:37
398	4297.5000		BATE		09:00:45
331	4297.0000		BATE		09:00:46
290	4297.5000		BATE		09:04:16
340	4298.0000		BATE		09:04:48
351	4298.0000		BATE		09:05:18
318	4296.0000		BATE		09:06:53
332	4297.0000		BATE		09:08:59
33	4300.0000		BATE		09:12:03
50	4300.0000		BATE		09:12:10
288	4300.0000		BATE		09:12:10
300	4299.5000		BATE		09:12:29
2	4296.0000		BATE		09:13:51
306	4296.0000		BATE		09:13:51
308	4289.5000		BATE		09:15:36
307	4288.5000		BATE		09:17:54
138	4293.0000		BATE		09:21:15
183	4293.0000		BATE		09:21:15
56	4293.5000		BATE		09:21:34
281	4293.5000		BATE		09:23:24
336	4293.0000		BATE		09:23:43
292	4292.0000		BATE		09:25:05
256	4292.5000		BATE		09:27:13
97	4292.5000		BATE		09:27:13
38	4288.0000		BATE		09:29:04
129	4289.5000		BATE		09:30:46
219	4289.5000		BATE		09:30:46
294	4289.5000		BATE		09:30:46
8	4289.5000		BATE		09:30:46
151	4292.5000		BATE		09:33:54
198	4292.5000		BATE		09:33:54
354	4292.0000		BATE		09:35:03
317	4291.0000		BATE		09:36:39
34	4291.0000		BATE		09:38:11
306	4291.0000		BATE		09:38:23
159	4289.0000		BATE		09:39:24
126	4289.0000		BATE		09:40:41
40	4288.0000		BATE		09:42:01
40	4288.0000		BATE		09:42:01
241	4288.0000		BATE		09:42:14
332	4290.0000		BATE		09:44:36
327	4289.0000		BATE		09:46:19
299	4288.0000		BATE		09:47:16
17	4289.5000		BATE		09:50:55
6	4289.5000		BATE		09:51:02
114	4289.5000		BATE		09:51:02
97	4289.5000		BATE		09:51:02
34	4289.5000		BATE		09:51:02
114	4289.5000		BATE		09:51:02
313	4289.0000		BATE		09:51:17
14	4293.5000		BATE		09:54:08
293	4293.5000		BATE		09:54:11
316	4292.0000		BATE		09:55:52
291	4293.0000		BATE		09:58:06
243	4292.5000		BATE		09:59:21
112	4292.5000		BATE		09:59:21
346	4290.5000		BATE		10:02:01
328	4290.0000		BATE		10:04:38
134	4287.5000		BATE		10:06:23
101	4287.5000		BATE		10:06:23
31	4287.5000		BATE		10:06:23
38	4287.5000		BATE		10:06:23
9	4285.5000		BATE		10:09:04
63	4285.5000		BATE		10:09:04
50	4285.5000		BATE		10:09:04
40	4285.5000		BATE		10:09:04
69	4285.5000		BATE		10:09:04
33	4285.5000		BATE		10:09:04
17	4285.5000		BATE		10:09:04
30	4285.5000		BATE		10:09:04
304	4284.5000		BATE		10:10:18
39	4284.5000		BATE		10:10:18
9	4284.5000		BATE		10:10:18
97	4288.0000		BATE		10:15:15
60	4288.0000		BATE		10:15:15
61	4288.0000		BATE		10:15:15
117	4288.0000		BATE		10:15:15
231	4288.0000		BATE		10:15:15
36	4289.5000		BATE		10:16:45
303	4289.5000		BATE		10:16:45
53	4288.0000		BATE		10:19:01
137	4288.0000		BATE		10:19:01
58	4288.0000		BATE		10:19:01
34	4288.0000		BATE		10:19:08
64	4288.0000		BATE		10:19:09
332	4290.0000		BATE		10:21:14
79	4291.0000		BATE		10:24:00
238	4291.0000		BATE		10:24:00
326	4292.0000		BATE		10:25:55
233	4288.5000		BATE		10:28:16
68	4288.5000		BATE		10:28:16
15	4288.5000		BATE		10:28:16
313	4287.0000		BATE		10:30:01
137	4289.5000		BATE		10:33:00
131	4289.5000		BATE		10:33:02
93	4289.5000		BATE		10:33:02
344	4289.5000		BATE		10:35:00
350	4288.0000		BATE		10:37:02
212	4288.0000		BATE		10:39:09
137	4288.0000		BATE		10:39:58
292	4285.5000		BATE		10:42:56
324	4285.0000		BATE		10:44:45
318	4283.5000		BATE		10:46:30
321	4285.5000		BATE		10:49:04
342	4288.0000		BATE		10:53:18
65	4288.0000		BATE		10:53:19
288	4287.5000		BATE		10:54:56
16	4287.5000		BATE		10:54:56
37	4286.5000		BATE		10:56:09
34	4286.5000		BATE		10:56:09
22	4286.5000		BATE		10:56:36
85	4286.5000		BATE		10:56:36
174	4286.5000		BATE		10:56:36
101	4285.5000		BATE		10:59:07
311	4285.5000		BATE		11:00:46
97	4284.0000		BATE		11:01:53
39	4284.0000		BATE		11:01:53
8	4284.0000		BATE		11:01:53
11	4284.0000		BATE		11:01:53
81	4284.0000		BATE		11:01:53
56	4284.0000		BATE		11:01:53
27	4284.0000		BATE		11:01:53
298	4283.5000		BATE		11:04:30
298	4284.0000		BATE		11:06:18
313	4285.0000		BATE		11:08:29
288	4285.0000		BATE		11:11:45
28	4285.0000		BATE		11:11:45
8	4285.0000		BATE		11:11:45
4	4285.0000		BATE		11:11:45
264	4284.0000		BATE		11:12:33
23	4284.0000		BATE		11:12:33
18	4282.5000		BATE		11:15:19
100	4282.5000		BATE		11:15:19
83	4282.5000		BATE		11:15:19
100	4282.5000		BATE		11:15:19
93	4282.0000		BATE		11:17:31
257	4282.0000		BATE		11:17:31
306	4280.0000		BATE		11:20:03
312	4279.5000		BATE		11:23:28
100	4280.0000		BATE		11:25:17
100	4280.0000		BATE		11:25:17
96	4280.0000		BATE		11:25:17
2	4280.0000		BATE		11:25:48
51	4280.0000		BATE		11:26:15
235	4278.0000		BATE		11:27:40
77	4278.0000		BATE		11:27:40
47	4279.0000		BATE		11:31:49
98	4280.5000		BATE		11:33:45
70	4280.5000		BATE		11:33:45
42	4280.5000		BATE		11:33:45
97	4280.5000		BATE		11:33:45
321	4280.5000		BATE		11:33:45
98	4280.5000		BATE		11:36:11
98	4280.5000		BATE		11:36:11
315	4279.0000		BATE		11:38:51
115	4280.0000		BATE		11:39:55
164	4280.0000		BATE		11:39:55
62	4280.0000		BATE		11:39:58
349	4277.5000		BATE		11:44:27
331	4279.0000		BATE		11:47:46
88	4279.0000		BATE		11:47:46
265	4279.0000		BATE		11:47:46
250	4281.0000		BATE		11:52:58
38	4281.0000		BATE		11:52:58
338	4281.0000		BATE		11:53:37
17	4281.0000		BATE		11:53:37
28	4281.0000		BATE		11:53:37
311	4278.5000		BATE		11:56:26
135	4280.0000		BATE		11:59:11
178	4280.0000		BATE		11:59:21
355	4280.0000		BATE		12:00:00
353	4281.5000		BATE		12:02:10
299	4279.0000		BATE		12:04:03
32	4279.0000		BATE		12:04:03
15	4279.0000		BATE		12:04:03
340	4278.0000		BATE		12:06:55
10	4271.5000		BATE		12:08:56
100	4271.5000		BATE		12:08:56
34	4271.5000		BATE		12:08:56
6	4271.5000		BATE		12:08:56
20	4271.5000		BATE		12:08:56
45	4271.5000		BATE		12:08:56
29	4271.5000		BATE		12:08:56
70	4271.5000		BATE		12:08:56
8	4271.5000		BATE		12:08:56
65	4270.0000		BATE		12:11:41
100	4270.0000		BATE		12:11:41
41	4270.0000		BATE		12:11:41
91	4270.0000		BATE		12:11:41
350	4264.5000		BATE		12:13:32
145	4266.5000		BATE		12:17:03
184	4266.5000		BATE		12:17:03
347	4266.0000		BATE		12:19:08
131	4264.5000		BATE		12:22:10
189	4264.5000		BATE		12:22:34
330	4264.5000		BATE		12:25:02
82	4261.0000		BATE		12:28:03
168	4261.0000		BATE		12:28:03
82	4261.0000		BATE		12:28:24
59	4259.0000		BATE		12:30:56
68	4259.0000		BATE		12:30:56
50	4259.0000		BATE		12:30:56
241	4259.0000		BATE		12:31:54
84	4259.0000		BATE		12:31:57
346	4259.0000		BATE		12:35:31
297	4257.0000		BATE		12:37:40
251	4255.0000		BATE		12:41:22
92	4256.5000		BATE		12:42:13
91	4256.5000		BATE		12:42:13
100	4256.5000		BATE		12:42:13
18	4256.5000		BATE		12:42:13
33	4252.5000		BATE		12:44:39
8	4257.0000		BATE		12:45:25
2	4257.0000		BATE		12:45:26
136	4258.5000		BATE		12:45:39
87	4258.5000		BATE		12:45:39
22	4258.5000		BATE		12:45:39
35	4258.5000		BATE		12:45:39
29	4258.5000		BATE		12:45:39
287	4258.0000		BATE		12:47:35
170	4259.5000		BATE		12:50:51
50	4259.5000		BATE		12:50:51
100	4259.5000		BATE		12:50:51
94	4260.0000		BATE		12:54:02
8	4260.5000		BATE		12:55:14
13	4260.5000		BATE		12:55:14
112	4260.5000		BATE		12:55:30
16	4260.0000		BATE		12:55:31
48	4260.5000		BATE		12:55:31
151	4260.5000		BATE		12:55:31
300	4259.5000		BATE		12:55:35
43	4259.5000		BATE		12:56:17
184	4259.0000		BATE		12:58:55
161	4259.0000		BATE		12:58:55
322	4260.0000		BATE		13:01:13
20	4259.5000		BATE		13:06:06
290	4259.5000		BATE		13:06:06
25	4259.5000		BATE		13:06:06
114	4260.0000		BATE		13:06:27
63	4260.0000		BATE		13:06:43
100	4260.0000		BATE		13:06:43
24	4260.0000		BATE		13:06:43
21	4260.0000		BATE		13:06:43
9	4260.0000		BATE		13:06:43
16	4260.0000		BATE		13:06:43
243	4259.0000		BATE		13:09:26
20	4259.0000		BATE		13:09:26
64	4259.0000		BATE		13:09:26
25	4256.5000		BATE		13:10:55
31	4256.5000		BATE		13:10:55
22	4256.5000		BATE		13:10:55
2	4256.5000		BATE		13:10:57
1	4256.5000		BATE		13:10:58
156	4256.5000		BATE		13:11:03
100	4256.5000		BATE		13:11:03
100	4254.5000		BATE		13:15:00
100	4254.0000		BATE		13:15:00
168	4253.5000		BATE		13:15:13
22	4253.5000		BATE		13:15:16
154	4253.5000		BATE		13:15:16
19	4254.0000		BATE		13:17:52
49	4254.0000		BATE		13:17:52
83	4254.0000		BATE		13:17:52
100	4254.0000		BATE		13:17:52
37	4254.0000		BATE		13:17:52
342	4255.5000		BATE		13:19:37
329	4253.0000		BATE		13:23:17
340	4253.0000		BATE		13:25:01
332	4253.0000		BATE		13:27:37
50	4252.5000		BATE		13:29:31
371	4251.5000		BATE		13:31:45
340	4253.0000		BATE		13:33:40
307	4253.5000		BATE		13:34:21
21	4252.0000		BATE		13:35:25
70	4252.0000		BATE		13:35:25
79	4251.0000		BATE		13:37:28
289	4253.0000		BATE		13:38:16
298	4253.0000		BATE		13:39:00
7	4253.5000		BATE		13:41:08
353	4253.0000		BATE		13:41:15
350	4252.5000		BATE		13:43:07
310	4250.0000		BATE		13:45:21
338	4250.5000		BATE		13:47:52
349	4253.0000		BATE		13:50:23
1	4256.5000		BATE		13:52:06
32	4259.5000		BATE		13:52:47
98	4259.5000		BATE		13:52:49
70	4259.5000		BATE		13:52:49
19	4259.5000		BATE		13:52:49
50	4259.5000		BATE		13:52:50
10	4259.5000		BATE		13:52:50
38	4260.5000		BATE		13:54:24
98	4260.5000		BATE		13:54:24
51	4261.0000		BATE		13:54:49
332	4260.5000		BATE		13:55:01
305	4260.5000		BATE		13:57:15
300	4262.0000		BATE		13:58:34
289	4258.5000		BATE		14:00:05
294	4257.5000		BATE		14:02:00
303	4257.0000		BATE		14:02:52
288	4256.0000		BATE		14:04:35
334	4255.0000		BATE		14:06:11
50	4251.5000		BATE		14:08:47
50	4251.5000		BATE		14:08:47
50	4251.5000		BATE		14:09:10
50	4251.5000		BATE		14:09:10
78	4251.5000		BATE		14:09:10
73	4251.5000		BATE		14:09:10
293	4251.0000		BATE		14:09:10
101	4251.0000		BATE		14:11:37
48	4251.0000		BATE		14:11:37
14	4251.0000		BATE		14:11:37
145	4251.0000		BATE		14:11:45
293	4252.5000		BATE		14:13:11
304	4251.5000		BATE		14:15:46
333	4249.5000		BATE		14:16:54
84	4248.0000		BATE		14:18:57
88	4248.0000		BATE		14:18:57
32	4248.0000		BATE		14:18:57
57	4248.0000		BATE		14:18:57
73	4248.0000		BATE		14:20:31
73	4248.0000		BATE		14:20:31
48	4248.0000		BATE		14:20:31
37	4248.0000		BATE		14:20:31
6	4248.0000		BATE		14:20:31
82	4248.0000		BATE		14:20:31
7	4248.0000		BATE		14:20:31
8	4248.0000		BATE		14:20:31
15	4248.0000		BATE		14:20:31
344	4250.5000		BATE		14:22:53
355	4250.0000		BATE		14:23:54
376	4251.5000		BATE		14:26:55
344	4250.5000		BATE		14:28:28
343	4251.0000		BATE		14:28:46
329	4250.5000		BATE		14:29:52
327	4255.0000		BATE		14:30:34
322	4252.0000		BATE		14:31:34
317	4252.5000		BATE		14:32:34
80	4258.0000		BATE		14:33:10
24	4258.0000		BATE		14:33:10
220	4258.0000		BATE		14:33:10
331	4258.0000		BATE		14:33:13
37	4255.5000		BATE		14:34:14
319	4255.0000		BATE		14:34:16
242	4255.5000		BATE		14:34:16
14	4255.5000		BATE		14:34:16
316	4253.5000		BATE		14:35:32
287	4254.0000		BATE		14:36:26
345	4257.0000		BATE		14:37:08
30	4258.5000		BATE		14:37:58
147	4258.5000		BATE		14:37:58
46	4258.5000		BATE		14:37:58
315	4256.5000		BATE		14:38:25
331	4258.0000		BATE		14:39:17
326	4256.5000		BATE		14:39:58
342	4258.5000		BATE		14:41:34
339	4259.0000		BATE		14:42:59
327	4258.5000		BATE		14:43:43
331	4262.0000		BATE		14:44:37
116	4267.0000		BATE		14:45:59
210	4267.0000		BATE		14:45:59
309	4266.5000		BATE		14:46:52
210	4264.5000		BATE		14:47:44
36	4264.5000		BATE		14:47:44
67	4264.5000		BATE		14:47:44
100	4262.0000		BATE		14:48:23
290	4262.5000		BATE		14:48:47
323	4261.0000		BATE		14:49:30
201	4257.5000		BATE		14:50:57
45	4257.5000		BATE		14:50:57
100	4257.5000		BATE		14:50:57
11	4254.0000		BATE		14:51:57
108	4254.0000		BATE		14:52:04
107	4254.0000		BATE		14:52:06
64	4254.0000		BATE		14:52:29
221	4253.0000		BATE		14:52:38
65	4253.0000		BATE		14:52:38
43	4252.0000		BATE		14:53:31
304	4252.0000		BATE		14:53:31
352	4248.5000		BATE		14:55:12
76	4248.5000		BATE		14:56:11
73	4248.5000		BATE		14:56:11
100	4249.5000		BATE		14:56:36
133	4249.0000		BATE		14:56:45
156	4249.0000		BATE		14:56:45
74	4249.0000		BATE		14:57:35
119	4249.0000		BATE		14:57:35
119	4249.0000		BATE		14:57:35
313	4252.5000		BATE		14:59:06
87	4251.5000		BATE		14:59:44
196	4251.5000		BATE		14:59:51
14	4251.5000		BATE		14:59:51
353	4254.5000		BATE		15:00:41
100	4257.0000		BATE		15:02:02
161	4257.0000		BATE		15:02:02
76	4257.0000		BATE		15:02:19
207	4257.0000		BATE		15:03:12
109	4257.0000		BATE		15:03:12
296	4256.0000		BATE		15:04:20
191	4253.0000		BATE		15:05:01
36	4253.0000		BATE		15:05:01
80	4253.0000		BATE		15:05:01
344	4251.0000		BATE		15:06:15
100	4249.5000		BATE		15:07:51
36	4249.5000		BATE		15:07:51
67	4249.5000		BATE		15:08:02
35	4249.5000		BATE		15:08:02
23	4249.5000		BATE		15:08:02
59	4249.5000		BATE		15:08:03
12	4249.5000		BATE		15:08:03
133	4247.5000		BATE		15:08:27
110	4247.5000		BATE		15:08:27
54	4247.5000		BATE		15:08:27
31	4247.5000		BATE		15:08:27
287	4246.0000		BATE		15:09:42
121	4248.5000		BATE		15:10:40
193	4248.5000		BATE		15:10:48
14	4247.5000		BATE		15:11:44
59	4247.5000		BATE		15:11:44
6	4247.5000		BATE		15:11:44
155	4247.5000		BATE		15:11:44
25	4247.5000		BATE		15:11:44
43	4247.5000		BATE		15:11:44
5	4247.5000		BATE		15:11:56
348	4251.5000		BATE		15:12:56
150	4251.5000		BATE		15:14:01
100	4251.5000		BATE		15:14:01
103	4251.5000		BATE		15:14:01
166	4252.5000		BATE		15:15:17
104	4252.5000		BATE		15:15:17
10	4256.0000		BATE		15:16:37
50	4255.5000		BATE		15:16:39
108	4255.5000		BATE		15:16:39
38	4255.5000		BATE		15:16:39
51	4255.5000		BATE		15:16:45
34	4255.5000		BATE		15:16:45
20	4255.5000		BATE		15:16:45
96	4254.0000		BATE		15:17:10
100	4254.0000		BATE		15:17:10
100	4254.0000		BATE		15:17:10
8	4252.5000		BATE		15:17:24
53	4252.5000		BATE		15:17:41
121	4254.0000		BATE		15:18:18
54	4254.0000		BATE		15:18:18
9	4254.0000		BATE		15:18:18
36	4254.0000		BATE		15:18:18
120	4254.0000		BATE		15:18:18
2	4257.5000		BATE		15:19:51
100	4258.0000		BATE		15:19:53
325	4258.0000		BATE		15:20:01
98	4257.0000		BATE		15:20:53
143	4257.0000		BATE		15:20:53
85	4257.0000		BATE		15:20:53
58	4255.5000		BATE		15:22:01
11	4256.0000		BATE		15:22:01
62	4255.5000		BATE		15:22:03
75	4255.5000		BATE		15:22:03
20	4255.5000		BATE		15:22:03
40	4255.5000		BATE		15:22:03
30	4255.5000		BATE		15:22:03
15	4255.0000		BATE		15:22:50
66	4255.0000		BATE		15:22:51
16	4255.0000		BATE		15:22:53
246	4255.0000		BATE		15:22:53
302	4256.5000		BATE		15:24:39
111	4255.5000		BATE		15:25:10
328	4256.0000		BATE		15:25:32
31	4256.0000		BATE		15:26:32
7	4256.0000		BATE		15:26:38
14	4256.0000		BATE		15:26:42
237	4256.0000		BATE		15:26:42
100	4255.0000		BATE		15:27:16
62	4255.0000		BATE		15:27:16
100	4255.0000		BATE		15:27:17
57	4255.0000		BATE		15:27:32
104	4256.0000		BATE		15:28:49
100	4256.0000		BATE		15:29:00
40	4256.0000		BATE		15:29:13
60	4256.0000		BATE		15:29:13
5	4256.0000		BATE		15:29:13
50	4255.5000		BATE		15:29:38
156	4255.5000		BATE		15:29:38
107	4255.5000		BATE		15:29:38
85	4255.0000		BATE		15:30:34
91	4255.0000		BATE		15:30:34
17	4255.0000		BATE		15:30:39
41	4256.5000		BATE		15:31:15
286	4256.5000		BATE		15:31:23
98	4257.0000		BATE		15:32:53
117	4257.0000		BATE		15:32:53
85	4259.0000		BATE		15:33:23
2	4259.0000		BATE		15:33:24
144	4259.0000		BATE		15:33:24
20	4259.0000		BATE		15:33:24
35	4259.0000		BATE		15:33:24
75	4259.5000		BATE		15:34:03
3	4260.0000		BATE		15:34:16
232	4260.0000		BATE		15:34:16
113	4260.0000		BATE		15:34:16
172	4258.0000		BATE		15:35:58
159	4258.0000		BATE		15:35:58
6	4256.5000		BATE		15:37:05
48	4256.5000		BATE		15:37:05
10	4256.5000		BATE		15:37:05
62	4256.5000		BATE		15:37:07
28	4256.5000		BATE		15:37:07
24	4256.5000		BATE		15:37:07
20	4256.5000		BATE		15:37:07
53	4256.5000		BATE		15:37:07
24	4256.5000		BATE		15:37:07
39	4256.5000		BATE		15:37:07
82	4256.0000		BATE		15:37:36
16	4256.0000		BATE		15:37:36
23	4256.0000		BATE		15:37:36
91	4257.0000		BATE		15:38:08
27	4257.0000		BATE		15:38:08
62	4257.0000		BATE		15:38:08
91	4257.0000		BATE		15:38:08
27	4257.0000		BATE		15:38:08
107	4257.0000		BATE		15:39:04
21	4257.0000		BATE		15:39:04
80	4258.0000		BATE		15:39:36
108	4258.0000		BATE		15:39:36
33	4258.0000		BATE		15:39:36
11	4258.0000		BATE		15:39:42
101	4258.0000		BATE		15:39:47
15	4258.0000		BATE		15:39:51
163	4257.5000		BATE		15:40:24
100	4257.5000		BATE		15:40:24
67	4257.5000		BATE		15:40:24
100	4257.0000		BATE		15:41:43
100	4257.0000		BATE		15:41:43
100	4257.0000		BATE		15:41:43
55	4257.5000		BATE		15:43:09
142	4257.5000		BATE		15:43:09
60	4257.5000		BATE		15:43:18
50	4257.5000		BATE		15:43:19
129	4257.5000		BATE		15:43:51
54	4257.5000		BATE		15:43:51
109	4257.5000		BATE		15:43:51
46	4257.5000		BATE		15:43:51
100	4256.5000		BATE		15:44:35
31	4255.0000		BATE		15:45:03
100	4255.0000		BATE		15:45:03
155	4255.0000		BATE		15:45:03
66	4255.0000		BATE		15:45:03
326	4254.5000		BATE		15:46:46
100	4255.0000		BATE		15:47:14
100	4255.0000		BATE		15:47:44
118	4255.0000		BATE		15:47:44
64	4255.0000		BATE		15:47:44
66	4255.0000		BATE		15:47:48
348	4255.0000		BATE		15:49:02
117	4252.0000		BATE		15:49:45
100	4252.0000		BATE		15:49:45
100	4252.0000		BATE		15:49:45
329	4251.5000		BATE		15:51:57
100	4251.0000		BATE		15:52:19
42	4251.0000		BATE		15:52:19
100	4251.0000		BATE		15:52:19
45	4251.0000		BATE		15:52:28
51	4251.0000		BATE		15:52:28
133	4249.5000		BATE		15:53:00
94	4249.5000		BATE		15:53:00
355	4252.5000		BATE		15:54:44
100	4251.5000		BATE		15:55:08
100	4251.5000		BATE		15:55:08
107	4251.5000		BATE		15:55:08
1	4251.5000		BATE		15:55:09
296	4248.5000		BATE		15:55:54
92	4247.0000		BATE		15:56:48
193	4247.0000		BATE		15:56:48
18	4247.0000		BATE		15:56:48
241	4245.0000		BATE		15:57:33
63	4245.0000		BATE		15:57:33
45	4245.0000		BATE		15:57:33
286	4243.0000		BATE		15:58:39
350	4242.5000		BATE		15:59:53
336	4240.5000		BATE		16:01:03
158	4241.5000		BATE		16:01:03
299	4239.0000		BATE		16:01:56
70	4240.5000		BATE		16:02:52
16	4240.5000		BATE		16:02:52
147	4240.0000		BATE		16:03:01
122	4240.0000		BATE		16:03:01
23	4240.0000		BATE		16:03:01
322	4236.0000		BATE		16:04:26
331	4235.5000		BATE		16:05:11
295	4234.0000		BATE		16:05:49
309	4234.0000		BATE		16:06:27
304	4232.0000		BATE		16:07:22
312	4232.0000		BATE		16:08:58
337	4230.0000		BATE		16:09:28
161	4228.5000		BATE		16:10:37
53	4228.5000		BATE		16:10:37
44	4228.5000		BATE		16:10:37
97	4228.5000		BATE		16:10:37
180	4228.0000		BATE		16:11:32
38	4228.0000		BATE		16:11:32
117	4228.0000		BATE		16:11:32
330	4226.5000		BATE		16:12:26
27	4228.0000		BATE		16:13:19
96	4228.0000		BATE		16:13:19
188	4228.0000		BATE		16:13:19
36	4229.5000		BATE		16:15:04
173	4230.0000		BATE		16:15:04
7	4230.0000		BATE		16:15:13
151	4230.0000		BATE		16:15:13
70	4231.5000		BATE		16:15:27
100	4231.5000		BATE		16:15:27
95	4231.0000		BATE		16:15:58
68	4231.0000		BATE		16:16:03
151	4231.0000		BATE		16:16:03
56	4230.0000		BATE		16:16:43
100	4230.0000		BATE		16:16:43
100	4230.0000		BATE		16:16:43
44	4230.0000		BATE		16:16:43
33	4229.5000		BATE		16:17:30
132	4229.5000		BATE		16:17:35
44	4229.5000		BATE		16:17:35
136	4229.5000		BATE		16:17:35
3	4229.5000		BATE		16:17:35
84	4229.0000		BATE		16:18:22
326	4230.5000		BATE		16:19:09
69	4229.5000		BATE		16:19:48
60	4230.0000		BATE		16:19:59
311	4230.5000		BATE		16:20:07
171	4231.0000		BATE		16:20:33
25	4231.0000		BATE		16:20:33
100	4231.0000		BATE		16:20:40
2	4231.0000		BATE		16:20:43
9	4233.5000		BATE		16:21:25
15	4233.5000		BATE		16:21:26
12	4233.5000		BATE		16:21:26
79	4233.5000		BATE		16:21:26
147	4233.5000		BATE		16:21:26
21	4233.5000		BATE		16:21:26
11	4233.5000		BATE		16:21:29
307	4227.5000		BATE		16:21:49
298	4223.0000		BATE		16:22:28
128	4223.5000		BATE		16:23:07
145	4225.0000		BATE		16:23:30
167	4224.0000		BATE		16:23:50
131	4224.0000		BATE		16:23:50
110	4222.5000		BATE		16:24:46
335	4222.5000		BATE		16:24:51
284	4223.0000		BATE		16:25:30
302	4220.0000		BATE		16:25:44
7	4220.5000		BATE		16:26:25
31	4220.5000		BATE		16:26:25
341	4223.0000		BATE		16:26:40
171	4220.0000		BATE		16:26:54
172	4220.0000		BATE		16:26:54
308	4220.0000		BATE		16:27:28
145	4220.5000		BATE		16:27:55
190	4220.5000		BATE		16:27:55
10	4220.5000		BATE		16:27:55
338	4220.0000		BATE		16:28:14
71	4218.5000		BATE		16:28:32
63	4218.5000		BATE		16:28:32
34	4217.5000		BATE		16:28:47
192	4217.5000		BATE		16:28:49
171	4217.5000		BATE		16:28:57
198	4292.0000		CHIX		08:08:22
108	4292.0000		CHIX		08:08:22
298	4298.0000		CHIX		08:09:42
261	4297.0000		CHIX		08:09:43
26	4297.0000		CHIX		08:09:43
341	4296.0000		CHIX		08:10:31
5	4293.0000		CHIX		08:12:15
322	4293.0000		CHIX		08:12:20
159	4293.0000		CHIX		08:12:21
302	4298.0000		CHIX		08:13:34
325	4298.5000		CHIX		08:13:34
337	4297.5000		CHIX		08:15:13
156	4299.5000		CHIX		08:15:59
177	4299.0000		CHIX		08:15:59
57	4298.0000		CHIX		08:16:33
52	4298.0000		CHIX		08:16:33
336	4295.5000		CHIX		08:17:10
299	4290.5000		CHIX		08:18:27
8	4286.0000		CHIX		08:19:21
85	4286.0000		CHIX		08:19:21
200	4286.0000		CHIX		08:19:21
315	4288.0000		CHIX		08:20:33
107	4292.5000		CHIX		08:22:10
215	4292.5000		CHIX		08:22:10
81	4290.0000		CHIX		08:23:41
27	4290.0000		CHIX		08:23:41
246	4290.0000		CHIX		08:23:41
326	4288.0000		CHIX		08:24:42
215	4291.5000		CHIX		08:25:45
215	4292.0000		CHIX		08:26:49
328	4292.0000		CHIX		08:27:55
173	4294.0000		CHIX		08:29:29
296	4296.0000		CHIX		08:30:10
13	4296.5000		CHIX		08:30:10
57	4296.5000		CHIX		08:30:10
352	4296.0000		CHIX		08:32:07
57	4296.0000		CHIX		08:33:30
215	4296.0000		CHIX		08:33:30
215	4298.5000		CHIX		08:35:15
215	4299.5000		CHIX		08:36:48
352	4300.0000		CHIX		08:37:07
14	4298.5000		CHIX		08:38:41
277	4298.5000		CHIX		08:38:44
338	4293.5000		CHIX		08:40:30
334	4296.0000		CHIX		08:42:44
321	4296.0000		CHIX		08:44:44
215	4297.5000		CHIX		08:46:10
338	4298.0000		CHIX		08:47:45
221	4299.0000		CHIX		08:50:22
125	4299.0000		CHIX		08:50:22
215	4301.5000		CHIX		08:52:06
312	4300.5000		CHIX		08:52:22
314	4298.0000		CHIX		08:54:59
297	4298.0000		CHIX		08:57:31
27	4295.5000		CHIX		08:58:11
53	4295.5000		CHIX		08:58:11
236	4295.5000		CHIX		08:58:11
103	4295.5000		CHIX		08:59:40
215	4295.5000		CHIX		08:59:40
50	4298.0000		CHIX		09:01:53
215	4298.0000		CHIX		09:01:53
80	4297.5000		CHIX		09:03:20
321	4297.5000		CHIX		09:04:16
315	4298.5000		CHIX		09:04:48
345	4296.5000		CHIX		09:06:42
350	4297.0000		CHIX		09:08:59
52	4298.5000		CHIX		09:11:08
50	4298.5000		CHIX		09:11:08
32	4298.5000		CHIX		09:11:08
52	4298.5000		CHIX		09:11:20
52	4298.5000		CHIX		09:11:20
55	4299.5000		CHIX		09:12:24
246	4299.5000		CHIX		09:12:29
338	4297.0000		CHIX		09:13:48
286	4289.5000		CHIX		09:15:36
36	4289.0000		CHIX		09:17:36
58	4288.5000		CHIX		09:17:54
271	4288.5000		CHIX		09:17:54
326	4293.0000		CHIX		09:21:15
86	4294.0000		CHIX		09:22:33
215	4294.0000		CHIX		09:22:33
340	4292.5000		CHIX		09:25:05
50	4291.5000		CHIX		09:26:30
100	4291.5000		CHIX		09:26:30
52	4291.5000		CHIX		09:26:30
333	4290.5000		CHIX		09:27:45
334	4289.5000		CHIX		09:30:46
215	4291.0000		CHIX		09:32:36
57	4291.0000		CHIX		09:32:36
322	4292.5000		CHIX		09:33:53
313	4291.5000		CHIX		09:35:17
170	4291.0000		CHIX		09:37:31
67	4291.0000		CHIX		09:37:31
28	4291.0000		CHIX		09:37:31
67	4291.0000		CHIX		09:37:31
306	4290.0000		CHIX		09:39:14
52	4288.0000		CHIX		09:41:45
183	4288.5000		CHIX		09:42:00
76	4288.5000		CHIX		09:42:31
215	4288.5000		CHIX		09:42:31
328	4289.0000		CHIX		09:45:16
169	4288.0000		CHIX		09:47:16
168	4288.0000		CHIX		09:47:16
333	4289.0000		CHIX		09:51:17
26	4292.5000		CHIX		09:53:16
106	4292.5000		CHIX		09:53:16
354	4293.5000		CHIX		09:54:11
344	4292.0000		CHIX		09:55:52
315	4293.0000		CHIX		09:58:06
284	4292.5000		CHIX		09:59:21
12	4292.5000		CHIX		09:59:21
121	4290.5000		CHIX		10:02:01
215	4290.5000		CHIX		10:02:01
341	4290.0000		CHIX		10:04:38
290	4286.5000		CHIX		10:07:26
290	4285.0000		CHIX		10:09:46
397	4288.0000		CHIX		10:15:15
328	4289.0000		CHIX		10:15:41
30	4290.0000		CHIX		10:17:58
41	4290.0000		CHIX		10:17:58
230	4290.0000		CHIX		10:17:58
4	4288.0000		CHIX		10:19:59
40	4288.0000		CHIX		10:19:59
62	4288.0000		CHIX		10:19:59
100	4288.0000		CHIX		10:19:59
100	4288.0000		CHIX		10:19:59
29	4288.0000		CHIX		10:19:59
34	4289.5000		CHIX		10:22:49
220	4289.5000		CHIX		10:22:49
34	4289.5000		CHIX		10:22:49
304	4292.0000		CHIX		10:25:55
2	4291.0000		CHIX		10:27:02
294	4291.0000		CHIX		10:27:02
215	4287.5000		CHIX		10:28:58
100	4287.5000		CHIX		10:28:58
30	4287.5000		CHIX		10:28:58
215	4290.0000		CHIX		10:33:00
39	4289.5000		CHIX		10:33:02
277	4289.5000		CHIX		10:33:02
293	4290.5000		CHIX		10:36:03
327	4288.0000		CHIX		10:39:58
285	4286.5000		CHIX		10:40:47
61	4286.5000		CHIX		10:40:47
25	4284.5000		CHIX		10:43:23
78	4284.5000		CHIX		10:43:23
249	4285.0000		CHIX		10:44:45
39	4285.0000		CHIX		10:44:45
321	4286.0000		CHIX		10:47:30
332	4285.5000		CHIX		10:50:48
353	4288.0000		CHIX		10:53:19
340	4287.0000		CHIX		10:55:58
13	4286.0000		CHIX		10:57:51
215	4286.0000		CHIX		10:57:51
90	4286.0000		CHIX		10:57:51
319	4286.0000		CHIX		11:00:35
339	4281.5000		CHIX		11:03:27
110	4284.5000		CHIX		11:06:12
57	4284.5000		CHIX		11:06:12
215	4285.0000		CHIX		11:07:47
352	4285.0000		CHIX		11:08:29
342	4285.0000		CHIX		11:11:45
47	4282.5000		CHIX		11:15:19
219	4282.5000		CHIX		11:15:19
86	4282.5000		CHIX		11:15:19
9	4282.5000		CHIX		11:18:14
64	4282.5000		CHIX		11:18:14
148	4282.5000		CHIX		11:18:14
114	4282.5000		CHIX		11:18:14
268	4279.5000		CHIX		11:22:37
24	4279.5000		CHIX		11:22:37
17	4279.5000		CHIX		11:22:37
184	4279.0000		CHIX		11:23:28
30	4279.0000		CHIX		11:23:28
114	4279.0000		CHIX		11:23:29
22	4279.0000		CHIX		11:23:29
100	4279.0000		CHIX		11:27:30
103	4279.0000		CHIX		11:27:30
100	4279.0000		CHIX		11:27:30
27	4279.0000		CHIX		11:27:39
73	4277.5000		CHIX		11:29:58
90	4277.5000		CHIX		11:29:58
50	4277.5000		CHIX		11:29:58
12	4277.5000		CHIX		11:29:58
73	4277.5000		CHIX		11:29:58
38	4277.5000		CHIX		11:29:58
342	4280.5000		CHIX		11:33:45
151	4280.5000		CHIX		11:36:11
144	4280.5000		CHIX		11:36:11
291	4278.5000		CHIX		11:38:55
6	4278.5000		CHIX		11:38:55
337	4281.0000		CHIX		11:41:32
307	4277.5000		CHIX		11:44:27
321	4279.0000		CHIX		11:47:46
306	4280.5000		CHIX		11:50:34
321	4281.0000		CHIX		11:53:37
299	4279.0000		CHIX		11:55:09
338	4280.0000		CHIX		11:59:21
54	4280.0000		CHIX		12:00:00
277	4280.0000		CHIX		12:00:00
354	4281.5000		CHIX		12:02:10
60	4279.0000		CHIX		12:04:51
7	4279.0000		CHIX		12:04:51
130	4279.0000		CHIX		12:04:51
100	4279.0000		CHIX		12:04:51
77	4277.5000		CHIX		12:07:01
112	4277.5000		CHIX		12:07:01
126	4277.5000		CHIX		12:07:01
302	4270.5000		CHIX		12:09:52
36	4268.0000		CHIX		12:12:41
296	4268.0000		CHIX		12:12:41
156	4266.0000		CHIX		12:15:54
130	4266.0000		CHIX		12:15:54
158	4266.0000		CHIX		12:19:08
30	4266.0000		CHIX		12:19:08
43	4266.0000		CHIX		12:19:08
100	4266.0000		CHIX		12:19:08
348	4267.5000		CHIX		12:20:57
292	4264.5000		CHIX		12:25:02
295	4262.0000		CHIX		12:27:10
45	4262.0000		CHIX		12:27:10
304	4259.0000		CHIX		12:30:56
51	4258.5000		CHIX		12:33:34
25	4258.5000		CHIX		12:33:34
104	4258.5000		CHIX		12:33:34
167	4258.5000		CHIX		12:33:34
43	4258.0000		CHIX		12:37:04
199	4258.0000		CHIX		12:37:04
100	4258.0000		CHIX		12:37:04
319	4255.5000		CHIX		12:40:32
267	4257.5000		CHIX		12:43:07
51	4257.5000		CHIX		12:43:07
332	4258.5000		CHIX		12:45:39
215	4259.5000		CHIX		12:48:51
183	4259.0000		CHIX		12:50:52
101	4259.0000		CHIX		12:51:38
215	4260.5000		CHIX		12:55:00
112	4261.0000		CHIX		12:55:30
177	4261.0000		CHIX		12:55:30
31	4259.0000		CHIX		12:58:55
100	4259.0000		CHIX		12:58:55
183	4259.0000		CHIX		12:58:55
341	4260.0000		CHIX		13:00:40
5	4258.5000		CHIX		13:04:00
13	4258.5000		CHIX		13:04:00
37	4258.5000		CHIX		13:04:22
30	4258.5000		CHIX		13:04:22
37	4258.5000		CHIX		13:04:43
274	4258.5000		CHIX		13:04:43
37	4260.5000		CHIX		13:06:22
298	4260.5000		CHIX		13:06:27
65	4258.0000		CHIX		13:09:31
10	4258.0000		CHIX		13:09:34
2	4258.0000		CHIX		13:09:37
36	4258.0000		CHIX		13:09:40
44	4258.0000		CHIX		13:09:58
6	4258.0000		CHIX		13:09:59
1	4258.0000		CHIX		13:10:00
16	4258.0000		CHIX		13:10:02
2	4258.0000		CHIX		13:10:03
105	4258.0000		CHIX		13:10:09
302	4254.0000		CHIX		13:11:44
1	4254.0000		CHIX		13:14:43
63	4254.0000		CHIX		13:14:43
17	4254.0000		CHIX		13:15:05
94	4254.0000		CHIX		13:15:05
31	4254.0000		CHIX		13:15:07
125	4254.0000		CHIX		13:15:07
11	4253.5000		CHIX		13:16:40
83	4254.0000		CHIX		13:17:52
100	4254.0000		CHIX		13:17:52
23	4254.0000		CHIX		13:17:52
79	4254.0000		CHIX		13:17:52
284	4255.5000		CHIX		13:19:37
14	4253.0000		CHIX		13:21:40
27	4253.0000		CHIX		13:21:42
97	4253.0000		CHIX		13:21:46
15	4253.0000		CHIX		13:21:49
2	4253.0000		CHIX		13:21:52
179	4253.0000		CHIX		13:22:23
177	4253.0000		CHIX		13:24:48
165	4253.0000		CHIX		13:25:01
285	4253.0000		CHIX		13:27:56
327	4252.0000		CHIX		13:30:03
291	4251.5000		CHIX		13:31:45
319	4253.5000		CHIX		13:34:26
323	4251.5000		CHIX		13:36:05
329	4253.0000		CHIX		13:38:16
339	4253.0000		CHIX		13:41:15
1	4253.0000		CHIX		13:41:46
215	4252.5000		CHIX		13:44:09
295	4250.0000		CHIX		13:45:21
301	4250.5000		CHIX		13:47:52
135	4253.0000		CHIX		13:50:07
312	4253.0000		CHIX		13:50:23
2	4253.5000		CHIX		13:50:23
32	4253.5000		CHIX		13:50:23
4	4258.5000		CHIX		13:52:40
90	4258.5000		CHIX		13:52:40
215	4259.5000		CHIX		13:52:47
58	4259.5000		CHIX		13:52:47
102	4260.0000		CHIX		13:54:24
90	4260.0000		CHIX		13:55:02
70	4260.0000		CHIX		13:55:02
90	4260.0000		CHIX		13:55:02
100	4260.5000		CHIX		13:57:15
212	4260.5000		CHIX		13:57:15
309	4258.5000		CHIX		14:00:05
343	4259.0000		CHIX		14:01:14
301	4257.5000		CHIX		14:04:10
332	4255.5000		CHIX		14:04:58
296	4252.0000		CHIX		14:07:18
35	4251.0000		CHIX		14:08:49
250	4251.0000		CHIX		14:09:10
304	4249.5000		CHIX		14:10:35
66	4253.0000		CHIX		14:12:47
277	4253.0000		CHIX		14:12:47
354	4251.5000		CHIX		14:15:46
330	4248.0000		CHIX		14:18:14
215	4248.5000		CHIX		14:19:57
58	4251.0000		CHIX		14:22:46
32	4251.0000		CHIX		14:22:46
376	4251.0000		CHIX		14:22:53
314	4250.0000		CHIX		14:23:54
80	4251.5000		CHIX		14:26:05
215	4251.5000		CHIX		14:26:05
327	4251.0000		CHIX		14:26:58
306	4251.0000		CHIX		14:28:46
327	4250.5000		CHIX		14:29:52
315	4256.5000		CHIX		14:30:28
176	4252.0000		CHIX		14:31:34
169	4252.0000		CHIX		14:31:34
350	4253.0000		CHIX		14:32:07
316	4258.0000		CHIX		14:33:10
329	4257.0000		CHIX		14:33:30
214	4254.5000		CHIX		14:34:17
71	4254.5000		CHIX		14:34:17
330	4251.5000		CHIX		14:34:59
32	4254.0000		CHIX		14:36:26
88	4254.0000		CHIX		14:36:26
32	4254.5000		CHIX		14:36:29
215	4258.0000		CHIX		14:37:03
215	4258.0000		CHIX		14:37:04
215	4258.5000		CHIX		14:37:51
90	4258.5000		CHIX		14:37:51
284	4256.0000		CHIX		14:38:47
48	4256.0000		CHIX		14:38:47
345	4257.5000		CHIX		14:39:39
327	4258.0000		CHIX		14:41:01
301	4257.5000		CHIX		14:42:11
300	4258.5000		CHIX		14:43:43
335	4262.5000		CHIX		14:44:20
215	4267.5000		CHIX		14:45:48
27	4264.5000		CHIX		14:46:06
276	4264.5000		CHIX		14:46:06
289	4264.5000		CHIX		14:47:28
157	4262.0000		CHIX		14:48:22
134	4262.0000		CHIX		14:48:22
123	4261.0000		CHIX		14:49:30
165	4261.0000		CHIX		14:49:30
329	4258.5000		CHIX		14:50:24
13	4258.5000		CHIX		14:50:24
215	4254.5000		CHIX		14:52:04
78	4254.0000		CHIX		14:52:29
108	4254.0000		CHIX		14:52:29
84	4254.0000		CHIX		14:52:33
15	4254.0000		CHIX		14:52:33
16	4254.0000		CHIX		14:52:33
16	4252.0000		CHIX		14:53:31
320	4252.0000		CHIX		14:53:31
80	4250.5000		CHIX		14:54:34
88	4248.0000		CHIX		14:55:19
100	4248.0000		CHIX		14:55:19
100	4248.0000		CHIX		14:55:19
58	4248.5000		CHIX		14:56:01
68	4248.5000		CHIX		14:56:01
47	4248.0000		CHIX		14:56:25
50	4250.5000		CHIX		14:57:02
93	4249.5000		CHIX		14:57:03
261	4249.5000		CHIX		14:57:03
38	4253.0000		CHIX		14:59:00
87	4253.0000		CHIX		14:59:06
42	4253.0000		CHIX		14:59:06
208	4252.5000		CHIX		14:59:06
151	4252.5000		CHIX		14:59:06
298	4256.0000		CHIX		15:00:40
214	4257.5000		CHIX		15:01:27
112	4257.5000		CHIX		15:01:27
303	4258.0000		CHIX		15:02:29
10	4258.0000		CHIX		15:02:29
249	4256.0000		CHIX		15:03:42
43	4256.0000		CHIX		15:03:42
308	4253.0000		CHIX		15:04:51
324	4251.5000		CHIX		15:06:05
296	4250.0000		CHIX		15:07:34
292	4247.5000		CHIX		15:08:31
58	4247.5000		CHIX		15:08:31
183	4249.5000		CHIX		15:10:34
326	4249.0000		CHIX		15:10:40
40	4248.0000		CHIX		15:12:21
347	4252.0000		CHIX		15:12:56
304	4252.0000		CHIX		15:13:42
41	4251.5000		CHIX		15:15:00
219	4251.5000		CHIX		15:15:00
41	4251.5000		CHIX		15:15:00
32	4255.5000		CHIX		15:16:19
100	4255.5000		CHIX		15:16:21
58	4256.5000		CHIX		15:16:37
215	4256.5000		CHIX		15:16:37
33	4254.0000		CHIX		15:17:22
154	4254.0000		CHIX		15:17:22
100	4254.0000		CHIX		15:17:22
36	4254.0000		CHIX		15:18:18
254	4254.0000		CHIX		15:18:18
6	4254.0000		CHIX		15:18:21
38	4258.0000		CHIX		15:19:31
36	4257.5000		CHIX		15:19:31
52	4258.0000		CHIX		15:19:48
58	4258.0000		CHIX		15:19:49
215	4258.0000		CHIX		15:19:49
60	4258.0000		CHIX		15:21:07
37	4258.0000		CHIX		15:21:08
133	4258.0000		CHIX		15:21:08
77	4258.0000		CHIX		15:21:08
37	4258.0000		CHIX		15:21:08
215	4256.0000		CHIX		15:21:58
291	4255.0000		CHIX		15:22:53
155	4256.0000		CHIX		15:24:02
173	4256.0000		CHIX		15:24:10
249	4256.0000		CHIX		15:25:10
58	4256.0000		CHIX		15:25:10
27	4256.0000		CHIX		15:25:10
97	4256.5000		CHIX		15:26:36
159	4256.5000		CHIX		15:26:36
61	4256.5000		CHIX		15:26:36
27	4255.5000		CHIX		15:27:44
21	4255.5000		CHIX		15:27:44
312	4256.0000		CHIX		15:27:53
335	4256.0000		CHIX		15:29:16
215	4255.5000		CHIX		15:30:32
258	4256.5000		CHIX		15:31:23
89	4256.5000		CHIX		15:31:23
100	4258.0000		CHIX		15:33:01
114	4258.0000		CHIX		15:33:01
88	4259.0000		CHIX		15:33:24
100	4259.0000		CHIX		15:33:24
98	4259.0000		CHIX		15:33:24
291	4260.0000		CHIX		15:34:31
345	4258.0000		CHIX		15:35:58
305	4257.0000		CHIX		15:37:03
183	4257.0000		CHIX		15:38:08
9	4257.0000		CHIX		15:38:08
38	4257.0000		CHIX		15:38:08
73	4257.0000		CHIX		15:38:08
100	4257.5000		CHIX		15:39:04
12	4257.5000		CHIX		15:39:04
58	4257.5000		CHIX		15:39:04
215	4258.5000		CHIX		15:39:54
67	4257.5000		CHIX		15:40:29
61	4257.5000		CHIX		15:40:32
72	4257.5000		CHIX		15:40:32
100	4257.5000		CHIX		15:40:32
323	4257.5000		CHIX		15:41:43
86	4258.0000		CHIX		15:43:06
30	4258.0000		CHIX		15:43:06
82	4258.0000		CHIX		15:43:06
88	4258.0000		CHIX		15:43:06
28	4258.0000		CHIX		15:43:08
40	4257.5000		CHIX		15:43:59
16	4257.5000		CHIX		15:43:59
100	4257.5000		CHIX		15:43:59
100	4257.5000		CHIX		15:43:59
72	4257.5000		CHIX		15:43:59
98	4256.0000		CHIX		15:45:38
86	4256.0000		CHIX		15:45:38
14	4256.0000		CHIX		15:45:38
100	4256.0000		CHIX		15:45:38
59	4255.0000		CHIX		15:46:36
11	4255.0000		CHIX		15:46:39
227	4255.0000		CHIX		15:46:39
111	4255.0000		CHIX		15:46:39
57	4255.0000		CHIX		15:48:00
38	4255.0000		CHIX		15:48:00
100	4255.0000		CHIX		15:48:00
100	4255.0000		CHIX		15:48:00
328	4255.0000		CHIX		15:49:02
189	4253.0000		CHIX		15:50:25
70	4251.5000		CHIX		15:51:57
225	4251.5000		CHIX		15:51:57
213	4251.5000		CHIX		15:52:19
345	4250.5000		CHIX		15:52:54
24	4251.5000		CHIX		15:54:21
58	4251.5000		CHIX		15:54:21
215	4251.5000		CHIX		15:54:21
103	4252.0000		CHIX		15:54:44
100	4252.0000		CHIX		15:54:54
138	4252.0000		CHIX		15:54:56
302	4248.5000		CHIX		15:55:54
355	4245.0000		CHIX		15:57:03
331	4244.0000		CHIX		15:58:39
321	4241.5000		CHIX		15:59:22
163	4241.0000		CHIX		16:00:40
346	4241.0000		CHIX		16:01:03
324	4240.5000		CHIX		16:02:05
333	4239.5000		CHIX		16:03:01
173	4236.0000		CHIX		16:04:26
317	4234.5000		CHIX		16:04:46
353	4234.0000		CHIX		16:05:49
288	4233.0000		CHIX		16:06:56
311	4230.0000		CHIX		16:08:26
327	4231.0000		CHIX		16:09:11
74	4228.5000		CHIX		16:10:37
249	4228.5000		CHIX		16:10:37
319	4228.5000		CHIX		16:11:19
137	4227.0000		CHIX		16:12:18
190	4227.0000		CHIX		16:12:18
215	4229.0000		CHIX		16:13:43
293	4229.0000		CHIX		16:14:10
174	4230.0000		CHIX		16:15:04
7	4231.5000		CHIX		16:15:58
279	4231.5000		CHIX		16:15:58
231	4230.0000		CHIX		16:16:43
116	4230.0000		CHIX		16:16:43
243	4230.0000		CHIX		16:17:41
352	4229.5000		CHIX		16:18:38
343	4229.5000		CHIX		16:19:13
215	4231.0000		CHIX		16:20:19
296	4231.0000		CHIX		16:20:43
244	4233.0000		CHIX		16:21:29
90	4233.0000		CHIX		16:21:29
299	4224.0000		CHIX		16:22:27
324	4223.5000		CHIX		16:23:19
308	4222.5000		CHIX		16:24:05
326	4222.5000		CHIX		16:24:51
265	4223.5000		CHIX		16:25:26
292	4220.0000		CHIX		16:25:50
74	4223.5000		CHIX		16:26:39
346	4223.5000		CHIX		16:26:40
342	4218.0000		CHIX		16:27:08
298	4221.0000		CHIX		16:27:55
215	4221.0000		CHIX		16:27:55
355	4220.0000		CHIX		16:28:14
285	4217.5000		CHIX		16:28:49
26	4291.5000	LSE		08:08:23
413	4291.5000	LSE		08:08:28
114	4297.5000	LSE		08:09:42
386	4297.5000	LSE		08:09:42
390	4297.0000	LSE		08:09:43
554	4297.0000	LSE		08:09:43
428	4296.0000	LSE		08:09:44
654	4296.5000	LSE		08:10:29
552	4295.5000	LSE		08:10:31
2	4294.5000	LSE		08:11:00
175	4294.5000	LSE		08:11:00
419	4295.0000	LSE		08:11:00
451	4293.5000	LSE		08:11:14
408	4293.5000	LSE		08:11:14
110	4298.5000	LSE		08:13:34
87	4298.5000	LSE		08:13:34
100	4298.5000	LSE		08:13:34
100	4298.5000	LSE		08:13:34
175	4298.5000	LSE		08:13:34
406	4298.5000	LSE		08:13:34
181	4298.5000	LSE		08:13:34
632	4298.0000	LSE		08:13:51
609	4298.0000	LSE		08:14:25
682	4297.5000	LSE		08:14:34
407	4298.0000	LSE		08:15:08
412	4298.0000	LSE		08:15:12
478	4297.0000	LSE		08:15:21
175	4296.5000	LSE		08:15:26
114	4296.5000	LSE		08:15:26
395	4296.5000	LSE		08:15:26
24	4296.5000	LSE		08:15:26
424	4298.5000	LSE		08:16:32
417	4297.5000	LSE		08:16:46
430	4296.0000	LSE		08:16:53
2	4296.0000	LSE		08:16:53
370	4293.5000	LSE		08:17:13
428	4293.0000	LSE		08:17:42
250	4291.0000	LSE		08:17:47
66	4291.0000	LSE		08:17:47
47	4291.0000	LSE		08:17:47
417	4290.5000	LSE		08:18:27
6	4290.5000	LSE		08:18:27
393	4288.0000	LSE		08:18:33
45	4288.0000	LSE		08:18:33
8	4288.0000	LSE		08:18:33
115	4285.5000	LSE		08:19:21
310	4285.5000	LSE		08:19:21
203	4288.0000	LSE		08:20:33
82	4288.0000	LSE		08:20:33
101	4288.0000	LSE		08:20:33
66	4288.0000	LSE		08:20:33
436	4288.0000	LSE		08:20:33
408	4287.5000	LSE		08:20:38
175	4291.5000	LSE		08:22:10
159	4291.5000	LSE		08:22:10
66	4291.5000	LSE		08:22:10
510	4292.0000	LSE		08:22:10
273	4291.0000	LSE		08:22:11
133	4291.0000	LSE		08:22:11
26	4291.0000	LSE		08:22:11
246	4290.5000	LSE		08:23:41
117	4290.5000	LSE		08:23:41
476	4289.5000	LSE		08:23:48
352	4288.5000	LSE		08:23:49
67	4288.5000	LSE		08:23:49
379	4288.0000	LSE		08:24:42
450	4287.5000	LSE		08:24:43
429	4291.0000	LSE		08:25:48
164	4290.5000	LSE		08:25:53
234	4290.5000	LSE		08:25:55
379	4292.5000	LSE		08:26:45
1	4292.0000	LSE		08:26:48
431	4292.0000	LSE		08:26:48
37	4292.0000	LSE		08:27:49
386	4292.0000	LSE		08:27:49
448	4291.5000	LSE		08:27:56
8	4291.5000	LSE		08:29:04
369	4293.5000	LSE		08:29:31
417	4295.5000	LSE		08:30:20
137	4295.5000	LSE		08:30:20
387	4295.5000	LSE		08:30:30
209	4295.0000	LSE		08:30:32
211	4295.0000	LSE		08:30:32
444	4295.0000	LSE		08:31:02
433	4296.0000	LSE		08:32:07
402	4295.5000	LSE		08:32:29
231	4294.5000	LSE		08:33:01
147	4294.5000	LSE		08:33:01
36	4295.5000	LSE		08:34:10
395	4297.5000	LSE		08:35:05
299	4298.5000	LSE		08:35:39
301	4299.5000	LSE		08:36:48
836	4300.0000	LSE		08:37:07
599	4299.5000	LSE		08:37:23
35	4299.5000	LSE		08:37:37
383	4299.5000	LSE		08:37:37
435	4299.5000	LSE		08:37:56
2	4298.5000	LSE		08:38:21
384	4298.5000	LSE		08:38:29
413	4298.5000	LSE		08:39:13
380	4297.0000	LSE		08:39:17
6	4297.0000	LSE		08:39:18
416	4293.0000	LSE		08:40:07
393	4294.5000	LSE		08:42:06
445	4296.0000	LSE		08:43:19
89	4296.0000	LSE		08:43:19
50	4295.5000	LSE		08:43:34
155	4295.5000	LSE		08:43:34
175	4295.5000	LSE		08:43:34
66	4295.5000	LSE		08:43:34
131	4294.5000	LSE		08:43:55
130	4296.0000	LSE		08:44:44
277	4296.0000	LSE		08:44:44
448	4296.5000	LSE		08:46:03
431	4297.0000	LSE		08:46:12
393	4298.0000	LSE		08:47:12
130	4298.0000	LSE		08:47:45
175	4298.0000	LSE		08:47:45
50	4298.0000	LSE		08:47:45
27	4298.0000	LSE		08:47:45
23	4298.0000	LSE		08:47:45
50	4298.0000	LSE		08:47:45
66	4298.0000	LSE		08:47:45
301	4298.0000	LSE		08:47:45
504	4298.0000	LSE		08:47:45
175	4296.5000	LSE		08:48:53
240	4296.5000	LSE		08:48:53
7	4296.5000	LSE		08:48:53
377	4299.0000	LSE		08:50:22
45	4299.0000	LSE		08:50:22
50	4300.0000	LSE		08:51:04
100	4300.0000	LSE		08:51:04
50	4300.0000	LSE		08:51:04
50	4301.5000	LSE		08:52:14
66	4301.5000	LSE		08:52:14
50	4301.5000	LSE		08:52:14
415	4301.0000	LSE		08:52:21
323	4300.5000	LSE		08:52:22
109	4300.5000	LSE		08:52:22
44	4299.5000	LSE		08:53:00
175	4299.0000	LSE		08:53:00
50	4299.0000	LSE		08:53:00
66	4299.0000	LSE		08:53:00
50	4299.0000	LSE		08:53:00
50	4299.0000	LSE		08:53:00
389	4299.5000	LSE		08:53:00
36	4298.0000	LSE		08:53:28
406	4298.0000	LSE		08:53:28
446	4298.0000	LSE		08:54:59
392	4299.5000	LSE		08:55:46
417	4298.5000	LSE		08:55:51
425	4297.5000	LSE		08:56:24
368	4298.0000	LSE		08:57:31
382	4296.0000	LSE		08:57:38
28	4294.5000	LSE		08:58:15
2	4294.5000	LSE		08:58:15
317	4294.5000	LSE		08:58:15
30	4294.5000	LSE		08:58:15
22	4297.5000	LSE		09:00:35
441	4297.5000	LSE		09:00:45
405	4297.5000	LSE		09:00:45
438	4297.0000	LSE		09:00:46
50	4297.5000	LSE		09:01:53
175	4297.5000	LSE		09:01:53
66	4297.5000	LSE		09:01:53
70	4297.5000	LSE		09:01:53
50	4297.5000	LSE		09:01:53
163	4297.0000	LSE		09:01:55
231	4297.0000	LSE		09:01:55
421	4296.5000	LSE		09:02:09
506	4297.5000	LSE		09:04:16
541	4298.5000	LSE		09:04:48
23	4298.0000	LSE		09:04:55
400	4298.0000	LSE		09:04:55
367	4298.0000	LSE		09:05:18
67	4297.5000	LSE		09:05:59
272	4297.5000	LSE		09:05:59
54	4297.5000	LSE		09:05:59
173	4296.5000	LSE		09:06:42
377	4296.5000	LSE		09:06:42
220	4296.5000	LSE		09:06:53
175	4297.0000	LSE		09:08:59
489	4297.0000	LSE		09:08:59
113	4298.5000	LSE		09:11:14
50	4298.5000	LSE		09:11:14
50	4298.5000	LSE		09:11:14
74	4298.5000	LSE		09:11:14
50	4298.5000	LSE		09:11:20
560	4300.0000	LSE		09:12:10
404	4299.5000	LSE		09:12:29
371	4299.5000	LSE		09:12:29
494	4299.0000	LSE		09:12:38
41	4298.5000	LSE		09:12:50
410	4298.5000	LSE		09:12:50
431	4297.5000	LSE		09:13:30
376	4296.0000	LSE		09:13:51
338	4291.5000	LSE		09:14:43
42	4291.5000	LSE		09:14:43
296	4289.5000	LSE		09:15:58
90	4289.5000	LSE		09:15:58
340	4288.5000	LSE		09:16:19
59	4288.5000	LSE		09:16:19
2	4288.5000	LSE		09:17:54
203	4288.5000	LSE		09:17:54
232	4288.5000	LSE		09:17:54
220	4288.0000	LSE		09:18:13
116	4288.0000	LSE		09:18:13
109	4288.0000	LSE		09:18:13
124	4292.0000	LSE		09:20:43
559	4293.0000	LSE		09:21:15
51	4293.0000	LSE		09:21:15
175	4294.0000	LSE		09:21:44
69	4294.0000	LSE		09:21:44
517	4294.0000	LSE		09:21:56
428	4294.0000	LSE		09:22:18
420	4293.5000	LSE		09:23:24
372	4293.0000	LSE		09:23:43
381	4292.5000	LSE		09:24:18
393	4292.5000	LSE		09:25:05
30	4291.5000	LSE		09:26:08
125	4291.5000	LSE		09:26:12
291	4291.5000	LSE		09:26:12
363	4292.0000	LSE		09:27:13
2	4292.0000	LSE		09:27:13
39	4292.0000	LSE		09:27:13
426	4291.5000	LSE		09:27:14
62	4290.5000	LSE		09:27:45
305	4290.5000	LSE		09:27:45
57	4290.5000	LSE		09:27:45
18	4290.5000	LSE		09:27:45
366	4288.5000	LSE		09:29:04
60	4288.5000	LSE		09:29:04
216	4289.5000	LSE		09:30:46
228	4289.5000	LSE		09:30:46
100	4289.5000	LSE		09:30:46
54	4289.5000	LSE		09:30:46
245	4288.5000	LSE		09:30:48
175	4288.5000	LSE		09:30:48
430	4288.5000	LSE		09:30:48
140	4290.5000	LSE		09:32:42
50	4290.5000	LSE		09:32:42
50	4290.5000	LSE		09:32:42
175	4290.5000	LSE		09:32:42
425	4290.5000	LSE		09:32:42
438	4292.5000	LSE		09:33:53
442	4292.5000	LSE		09:34:46
429	4292.0000	LSE		09:35:03
50	4291.0000	LSE		09:35:45
50	4291.0000	LSE		09:35:45
175	4291.0000	LSE		09:35:45
422	4291.5000	LSE		09:36:30
409	4291.0000	LSE		09:36:39
15	4291.5000	LSE		09:37:31
16	4291.5000	LSE		09:37:31
54	4291.5000	LSE		09:37:31
31	4291.5000	LSE		09:37:31
43	4291.5000	LSE		09:37:31
50	4291.5000	LSE		09:37:31
50	4291.5000	LSE		09:37:31
175	4291.5000	LSE		09:37:31
142	4290.5000	LSE		09:38:48
160	4290.5000	LSE		09:38:48
77	4290.5000	LSE		09:38:48
126	4290.0000	LSE		09:38:54
21	4290.0000	LSE		09:38:54
228	4290.0000	LSE		09:39:14
76	4290.0000	LSE		09:39:14
42	4289.0000	LSE		09:40:41
50	4289.0000	LSE		09:40:41
175	4288.5000	LSE		09:40:41
50	4288.5000	LSE		09:40:41
50	4288.5000	LSE		09:40:41
34	4289.0000	LSE		09:40:41
370	4289.0000	LSE		09:40:41
381	4288.0000	LSE		09:42:14
51	4289.0000	LSE		09:42:31
50	4289.0000	LSE		09:42:31
50	4289.0000	LSE		09:42:31
302	4289.0000	LSE		09:42:31
390	4288.0000	LSE		09:42:58
2	4290.0000	LSE		09:44:36
270	4290.0000	LSE		09:44:36
50	4290.0000	LSE		09:44:36
50	4290.0000	LSE		09:44:36
223	4290.0000	LSE		09:44:36
208	4290.0000	LSE		09:44:36
381	4289.0000	LSE		09:46:19
355	4288.5000	LSE		09:46:22
65	4288.5000	LSE		09:46:22
272	4288.0000	LSE		09:47:16
152	4288.0000	LSE		09:47:16
374	4288.0000	LSE		09:48:08
86	4287.5000	LSE		09:48:10
283	4287.5000	LSE		09:48:10
82	4289.5000	LSE		09:50:55
175	4289.5000	LSE		09:50:55
603	4289.0000	LSE		09:51:17
97	4291.5000	LSE		09:52:14
97	4291.5000	LSE		09:52:14
386	4292.5000	LSE		09:52:29
42	4293.5000	LSE		09:54:11
50	4293.5000	LSE		09:54:11
66	4293.5000	LSE		09:54:11
50	4293.5000	LSE		09:54:11
301	4293.5000	LSE		09:54:11
601	4293.5000	LSE		09:54:11
66	4293.5000	LSE		09:54:12
2	4293.5000	LSE		09:54:12
50	4293.5000	LSE		09:54:12
50	4293.5000	LSE		09:54:12
133	4293.5000	LSE		09:54:12
125	4292.5000	LSE		09:55:11
276	4292.5000	LSE		09:55:11
2	4291.0000	LSE		09:55:55
425	4293.0000	LSE		09:58:06
50	4292.0000	LSE		09:58:07
378	4292.0000	LSE		09:58:07
229	4292.5000	LSE		09:58:07
384	4292.5000	LSE		09:58:07
419	4292.5000	LSE		09:59:21
20	4291.5000	LSE		09:59:31
405	4291.5000	LSE		09:59:31
363	4291.0000	LSE		10:00:57
194	4290.5000	LSE		10:01:06
243	4290.5000	LSE		10:01:06
426	4290.5000	LSE		10:02:52
443	4290.0000	LSE		10:02:54
399	4290.0000	LSE		10:04:38
396	4288.0000	LSE		10:05:56
401	4287.5000	LSE		10:06:23
175	4287.5000	LSE		10:07:00
220	4287.5000	LSE		10:07:00
34	4287.5000	LSE		10:07:01
4	4287.5000	LSE		10:07:01
238	4286.0000	LSE		10:07:57
133	4286.0000	LSE		10:07:57
353	4285.0000	LSE		10:09:06
27	4285.0000	LSE		10:09:06
413	4285.0000	LSE		10:09:46
450	4284.5000	LSE		10:11:06
44	4286.5000	LSE		10:13:14
561	4288.0000	LSE		10:15:15
15	4288.0000	LSE		10:15:15
509	4289.0000	LSE		10:15:41
221	4288.5000	LSE		10:15:42
260	4288.5000	LSE		10:15:42
451	4289.5000	LSE		10:16:45
225	4289.5000	LSE		10:17:24
175	4289.5000	LSE		10:17:24
376	4289.0000	LSE		10:17:25
370	4289.0000	LSE		10:18:20
367	4288.0000	LSE		10:19:59
411	4289.0000	LSE		10:20:25
329	4289.5000	LSE		10:21:25
106	4289.5000	LSE		10:21:25
415	4289.5000	LSE		10:22:49
406	4289.0000	LSE		10:22:58
440	4291.0000	LSE		10:24:00
424	4292.0000	LSE		10:25:55
82	4291.5000	LSE		10:26:31
341	4291.5000	LSE		10:26:31
4	4291.0000	LSE		10:26:42
170	4291.0000	LSE		10:27:02
229	4291.0000	LSE		10:27:02
148	4290.5000	LSE		10:27:07
150	4290.5000	LSE		10:27:07
108	4290.5000	LSE		10:27:07
395	4289.0000	LSE		10:28:16
444	4287.0000	LSE		10:30:01
445	4287.5000	LSE		10:30:34
628	4289.5000	LSE		10:33:02
349	4289.5000	LSE		10:35:00
60	4289.5000	LSE		10:35:00
481	4289.5000	LSE		10:35:00
50	4289.5000	LSE		10:36:07
50	4289.5000	LSE		10:36:07
50	4289.5000	LSE		10:36:07
220	4289.5000	LSE		10:36:07
569	4290.0000	LSE		10:36:07
2	4289.0000	LSE		10:36:10
16	4289.0000	LSE		10:36:10
429	4289.0000	LSE		10:36:13
407	4288.0000	LSE		10:37:59
418	4288.0000	LSE		10:39:58
396	4287.5000	LSE		10:40:35
9	4287.5000	LSE		10:40:35
379	4287.0000	LSE		10:40:39
448	4285.5000	LSE		10:42:56
396	4285.0000	LSE		10:43:20
373	4284.5000	LSE		10:43:23
442	4285.0000	LSE		10:44:45
414	4283.5000	LSE		10:45:17
374	4283.0000	LSE		10:46:34
385	4286.0000	LSE		10:47:30
424	4285.0000	LSE		10:48:19
443	4285.5000	LSE		10:49:04
427	4285.5000	LSE		10:50:48
434	4288.0000	LSE		10:53:19
63	4287.5000	LSE		10:54:56
355	4287.5000	LSE		10:54:56
84	4287.5000	LSE		10:54:56
109	4287.0000	LSE		10:55:58
86	4287.0000	LSE		10:55:58
376	4287.0000	LSE		10:55:58
82	4286.5000	LSE		10:56:04
343	4286.5000	LSE		10:56:09
95	4286.5000	LSE		10:56:09
420	4286.0000	LSE		10:57:09
175	4286.0000	LSE		10:57:51
83	4286.0000	LSE		10:57:51
50	4286.0000	LSE		10:57:51
50	4286.0000	LSE		10:57:51
50	4286.0000	LSE		10:57:51
396	4286.0000	LSE		10:57:51
85	4285.5000	LSE		10:59:43
215	4285.5000	LSE		10:59:43
82	4285.5000	LSE		10:59:43
27	4285.5000	LSE		11:00:46
349	4285.5000	LSE		11:00:46
157	4285.0000	LSE		11:01:33
260	4285.0000	LSE		11:01:33
50	4285.0000	LSE		11:01:34
50	4285.0000	LSE		11:01:34
50	4285.0000	LSE		11:01:34
244	4285.0000	LSE		11:01:34
449	4282.0000	LSE		11:02:57
43	4283.0000	LSE		11:04:41
2	4283.0000	LSE		11:04:45
333	4283.0000	LSE		11:04:53
369	4283.5000	LSE		11:06:18
167	4284.0000	LSE		11:06:18
258	4284.0000	LSE		11:06:18
386	4283.0000	LSE		11:06:19
412	4285.0000	LSE		11:08:29
444	4285.5000	LSE		11:08:50
479	4285.5000	LSE		11:11:02
378	4284.5000	LSE		11:11:45
408	4285.0000	LSE		11:11:45
43	4283.5000	LSE		11:13:27
50	4283.5000	LSE		11:13:27
280	4283.5000	LSE		11:13:27
50	4283.5000	LSE		11:13:27
350	4283.5000	LSE		11:13:27
102	4283.5000	LSE		11:13:27
8	4282.5000	LSE		11:15:19
97	4282.5000	LSE		11:15:19
324	4282.5000	LSE		11:15:19
448	4283.0000	LSE		11:16:34
378	4282.0000	LSE		11:17:31
445	4282.5000	LSE		11:18:14
57	4281.0000	LSE		11:18:45
50	4281.0000	LSE		11:18:45
260	4281.0000	LSE		11:18:45
365	4280.0000	LSE		11:20:03
127	4279.5000	LSE		11:22:37
175	4279.5000	LSE		11:22:37
50	4279.5000	LSE		11:22:37
50	4279.5000	LSE		11:22:37
50	4279.5000	LSE		11:22:37
414	4279.5000	LSE		11:22:37
415	4278.5000	LSE		11:23:29
389	4280.5000	LSE		11:25:44
370	4280.0000	LSE		11:26:15
383	4279.5000	LSE		11:27:08
377	4279.0000	LSE		11:27:39
422	4277.0000	LSE		11:28:51
257	4278.0000	LSE		11:29:58
188	4278.0000	LSE		11:29:58
665	4280.5000	LSE		11:33:45
67	4280.0000	LSE		11:33:57
455	4280.0000	LSE		11:33:57
2	4280.0000	LSE		11:34:17
361	4280.0000	LSE		11:34:27
50	4280.5000	LSE		11:36:11
50	4280.5000	LSE		11:36:11
238	4280.5000	LSE		11:36:11
50	4280.5000	LSE		11:36:11
400	4280.5000	LSE		11:36:11
446	4279.5000	LSE		11:37:00
371	4279.0000	LSE		11:38:51
352	4278.5000	LSE		11:38:52
109	4278.5000	LSE		11:38:52
412	4280.0000	LSE		11:39:58
398	4281.0000	LSE		11:41:32
189	4277.5000	LSE		11:41:57
188	4277.5000	LSE		11:41:57
110	4276.5000	LSE		11:44:27
175	4276.5000	LSE		11:44:27
50	4276.5000	LSE		11:44:27
50	4276.5000	LSE		11:44:27
50	4276.5000	LSE		11:44:27
398	4277.5000	LSE		11:44:27
477	4279.0000	LSE		11:47:19
363	4279.0000	LSE		11:47:46
376	4279.0000	LSE		11:47:46
173	4278.0000	LSE		11:48:04
159	4279.5000	LSE		11:49:07
96	4279.5000	LSE		11:49:07
95	4279.5000	LSE		11:49:07
420	4280.5000	LSE		11:50:34
176	4281.0000	LSE		11:53:37
220	4281.0000	LSE		11:53:37
320	4281.0000	LSE		11:53:37
56	4281.0000	LSE		11:53:37
175	4281.0000	LSE		11:53:37
197	4281.0000	LSE		11:53:37
373	4281.0000	LSE		11:53:37
342	4281.0000	LSE		11:53:37
55	4278.0000	LSE		11:55:09
175	4278.0000	LSE		11:55:09
50	4278.0000	LSE		11:55:09
50	4278.0000	LSE		11:55:09
50	4278.0000	LSE		11:55:09
175	4279.0000	LSE		11:55:09
276	4279.0000	LSE		11:55:09
391	4278.5000	LSE		11:56:26
45	4280.0000	LSE		11:59:21
50	4280.0000	LSE		11:59:21
175	4280.0000	LSE		11:59:21
290	4280.0000	LSE		11:59:21
487	4280.0000	LSE		11:59:21
50	4280.0000	LSE		12:00:00
50	4280.0000	LSE		12:00:00
175	4280.0000	LSE		12:00:00
50	4280.0000	LSE		12:00:00
60	4280.0000	LSE		12:00:00
436	4280.0000	LSE		12:00:00
84	4281.0000	LSE		12:02:10
250	4281.0000	LSE		12:02:10
57	4281.0000	LSE		12:02:10
63	4281.5000	LSE		12:02:10
89	4281.5000	LSE		12:02:10
226	4281.5000	LSE		12:02:10
13	4281.5000	LSE		12:02:10
444	4281.5000	LSE		12:02:10
28	4280.0000	LSE		12:02:50
64	4280.0000	LSE		12:02:50
56	4280.0000	LSE		12:02:50
424	4280.5000	LSE		12:03:33
230	4279.5000	LSE		12:04:37
36	4279.5000	LSE		12:04:37
50	4279.5000	LSE		12:04:37
50	4279.5000	LSE		12:04:37
50	4279.5000	LSE		12:04:37
402	4279.5000	LSE		12:04:37
433	4278.0000	LSE		12:06:55
378	4277.0000	LSE		12:07:06
2	4277.0000	LSE		12:07:06
443	4275.0000	LSE		12:07:56
138	4271.0000	LSE		12:08:59
104	4271.0000	LSE		12:09:08
2	4271.0000	LSE		12:09:08
161	4271.0000	LSE		12:09:08
13	4271.0000	LSE		12:09:08
40	4270.0000	LSE		12:09:52
404	4270.5000	LSE		12:09:52
331	4270.0000	LSE		12:09:53
158	4270.0000	LSE		12:11:41
286	4270.0000	LSE		12:11:41
198	4268.0000	LSE		12:12:41
250	4268.0000	LSE		12:12:41
2	4266.5000	LSE		12:13:27
13	4266.5000	LSE		12:13:27
2	4266.5000	LSE		12:13:28
313	4266.5000	LSE		12:13:29
62	4266.5000	LSE		12:13:29
339	4265.0000	LSE		12:14:51
105	4265.0000	LSE		12:14:51
374	4265.5000	LSE		12:16:11
395	4266.5000	LSE		12:17:03
419	4266.5000	LSE		12:18:51
220	4267.5000	LSE		12:20:57
50	4267.5000	LSE		12:20:57
50	4267.5000	LSE		12:20:57
65	4267.5000	LSE		12:20:57
431	4267.5000	LSE		12:20:57
34	4267.5000	LSE		12:20:57
111	4267.5000	LSE		12:20:57
328	4267.5000	LSE		12:20:57
48	4266.5000	LSE		12:21:31
10	4266.5000	LSE		12:21:31
96	4266.5000	LSE		12:21:31
251	4266.5000	LSE		12:21:31
48	4266.5000	LSE		12:21:32
135	4264.0000	LSE		12:22:52
286	4264.0000	LSE		12:22:52
407	4264.5000	LSE		12:25:02
90	4264.0000	LSE		12:25:58
296	4264.0000	LSE		12:25:58
375	4263.0000	LSE		12:26:29
398	4262.0000	LSE		12:27:10
373	4261.0000	LSE		12:29:37
382	4260.5000	LSE		12:29:56
440	4259.0000	LSE		12:30:56
48	4259.0000	LSE		12:31:57
149	4259.0000	LSE		12:31:57
131	4259.0000	LSE		12:32:08
42	4259.0000	LSE		12:32:29
399	4258.5000	LSE		12:33:34
420	4258.5000	LSE		12:33:34
91	4258.0000	LSE		12:33:35
262	4258.0000	LSE		12:33:36
34	4258.0000	LSE		12:33:36
401	4259.0000	LSE		12:35:31
1	4258.0000	LSE		12:36:04
416	4258.0000	LSE		12:36:33
97	4258.0000	LSE		12:37:04
224	4258.0000	LSE		12:37:04
66	4258.0000	LSE		12:37:04
19	4256.0000	LSE		12:38:14
3	4256.0000	LSE		12:38:16
1	4256.0000	LSE		12:38:18
138	4256.0000	LSE		12:39:26
22	4256.0000	LSE		12:39:27
3	4256.0000	LSE		12:39:28
266	4256.0000	LSE		12:39:31
1	4256.0000	LSE		12:39:31
287	4255.5000	LSE		12:39:32
138	4255.5000	LSE		12:39:32
393	4255.5000	LSE		12:41:30
120	4256.0000	LSE		12:42:14
226	4256.0000	LSE		12:42:14
2	4256.0000	LSE		12:42:14
327	4257.5000	LSE		12:43:07
95	4257.5000	LSE		12:43:07
416	4256.5000	LSE		12:44:03
59	4256.0000	LSE		12:44:10
368	4256.0000	LSE		12:44:11
292	4258.0000	LSE		12:45:39
101	4258.0000	LSE		12:45:39
1	4257.5000	LSE		12:46:19
81	4257.5000	LSE		12:46:21
316	4257.5000	LSE		12:46:21
399	4258.0000	LSE		12:47:35
418	4259.0000	LSE		12:49:23
317	4259.5000	LSE		12:50:51
108	4259.5000	LSE		12:50:51
46	4259.5000	LSE		12:51:28
128	4259.5000	LSE		12:51:28
221	4259.5000	LSE		12:51:28
33	4259.0000	LSE		12:51:37
6	4259.0000	LSE		12:51:38
34	4259.0000	LSE		12:51:39
6	4259.0000	LSE		12:51:40
32	4259.5000	LSE		12:53:03
93	4259.5000	LSE		12:53:03
5	4259.5000	LSE		12:53:04
1	4259.5000	LSE		12:53:07
30	4259.5000	LSE		12:53:11
5	4259.5000	LSE		12:53:13
3	4259.5000	LSE		12:53:19
16	4259.5000	LSE		12:53:20
32	4259.5000	LSE		12:53:54
58	4259.5000	LSE		12:53:56
5	4259.5000	LSE		12:53:56
100	4259.5000	LSE		12:53:56
16	4259.5000	LSE		12:54:15
6	4259.5000	LSE		12:54:17
1	4259.5000	LSE		12:54:18
427	4260.5000	LSE		12:55:31
352	4260.5000	LSE		12:55:31
91	4260.5000	LSE		12:55:31
126	4259.5000	LSE		12:56:17
366	4259.5000	LSE		12:56:17
134	4259.0000	LSE		12:57:00
392	4259.5000	LSE		12:57:00
24	4259.0000	LSE		12:57:02
4	4259.0000	LSE		12:57:03
1	4259.0000	LSE		12:57:04
89	4259.0000	LSE		12:57:21
14	4259.0000	LSE		12:57:23
2	4259.0000	LSE		12:57:24
3	4259.0000	LSE		12:58:11
1	4259.0000	LSE		12:58:13
100	4259.0000	LSE		12:58:21
16	4259.0000	LSE		12:58:22
2	4259.0000	LSE		12:58:23
391	4259.0000	LSE		12:58:55
42	4259.0000	LSE		12:58:55
425	4260.0000	LSE		12:59:52
7	4260.0000	LSE		12:59:52
410	4259.5000	LSE		13:00:02
421	4260.0000	LSE		13:00:40
418	4258.5000	LSE		13:02:02
10	4258.5000	LSE		13:02:02
175	4260.0000	LSE		13:06:06
175	4261.0000	LSE		13:06:22
37	4261.0000	LSE		13:06:22
457	4260.5000	LSE		13:06:27
35	4260.5000	LSE		13:06:27
216	4260.5000	LSE		13:06:27
109	4260.5000	LSE		13:06:27
98	4260.5000	LSE		13:06:27
78	4260.5000	LSE		13:06:27
359	4260.5000	LSE		13:06:27
336	4260.0000	LSE		13:06:28
95	4260.0000	LSE		13:06:43
18	4260.0000	LSE		13:06:43
77	4258.5000	LSE		13:07:15
28	4258.5000	LSE		13:07:16
5	4258.5000	LSE		13:07:18
1	4258.5000	LSE		13:07:19
79	4258.5000	LSE		13:07:34
12	4258.5000	LSE		13:07:35
2	4258.5000	LSE		13:07:37
235	4258.5000	LSE		13:08:02
381	4258.5000	LSE		13:08:37
404	4258.0000	LSE		13:09:29
5	4258.0000	LSE		13:09:29
439	4257.5000	LSE		13:10:53
453	4256.0000	LSE		13:11:18
357	4253.0000	LSE		13:13:19
52	4253.0000	LSE		13:13:19
42	4252.5000	LSE		13:13:47
98	4252.5000	LSE		13:13:48
2	4252.5000	LSE		13:13:50
2	4252.5000	LSE		13:13:53
35	4254.0000	LSE		13:14:43
21	4254.0000	LSE		13:14:44
3	4254.0000	LSE		13:14:45
1	4254.0000	LSE		13:14:49
72	4254.0000	LSE		13:15:01
100	4254.0000	LSE		13:15:01
66	4254.0000	LSE		13:15:07
134	4254.0000	LSE		13:15:07
118	4254.0000	LSE		13:15:07
11	4254.0000	LSE		13:15:09
1	4254.0000	LSE		13:15:10
15	4254.0000	LSE		13:15:12
12	4254.0000	LSE		13:15:12
208	4254.0000	LSE		13:15:13
417	4254.0000	LSE		13:15:13
443	4253.0000	LSE		13:15:32
50	4254.0000	LSE		13:17:52
50	4254.0000	LSE		13:17:52
50	4254.0000	LSE		13:17:52
446	4254.5000	LSE		13:17:52
93	4255.0000	LSE		13:19:37
1	4255.0000	LSE		13:19:37
401	4255.0000	LSE		13:19:37
376	4255.0000	LSE		13:20:12
397	4254.0000	LSE		13:20:13
44	4253.5000	LSE		13:21:17
7	4253.5000	LSE		13:21:19
1	4253.5000	LSE		13:21:20
1	4253.5000	LSE		13:21:25
1	4253.5000	LSE		13:21:27
2	4253.5000	LSE		13:21:37
88	4253.5000	LSE		13:21:37
61	4253.5000	LSE		13:21:38
9	4253.5000	LSE		13:21:39
216	4253.5000	LSE		13:21:40
11	4253.5000	LSE		13:22:23
303	4253.5000	LSE		13:22:23
50	4253.5000	LSE		13:22:23
50	4253.5000	LSE		13:22:23
375	4252.0000	LSE		13:23:17
22	4252.0000	LSE		13:23:17
385	4253.0000	LSE		13:25:01
386	4254.5000	LSE		13:25:51
446	4254.5000	LSE		13:25:51
391	4253.5000	LSE		13:26:45
389	4253.0000	LSE		13:27:37
161	4252.5000	LSE		13:29:07
223	4252.5000	LSE		13:29:07
380	4252.0000	LSE		13:29:37
396	4251.5000	LSE		13:31:01
370	4251.5000	LSE		13:31:45
363	4252.0000	LSE		13:32:05
370	4252.5000	LSE		13:33:40
441	4252.5000	LSE		13:33:40
32	4254.0000	LSE		13:34:13
382	4254.0000	LSE		13:34:13
359	4253.5000	LSE		13:34:21
73	4253.5000	LSE		13:34:21
65	4253.0000	LSE		13:34:26
65	4253.0000	LSE		13:34:26
254	4253.0000	LSE		13:34:26
69	4252.0000	LSE		13:35:01
294	4252.0000	LSE		13:35:02
15	4252.0000	LSE		13:35:02
80	4251.5000	LSE		13:36:05
75	4251.5000	LSE		13:36:05
211	4251.5000	LSE		13:36:05
509	4253.0000	LSE		13:38:28
1	4252.5000	LSE		13:38:32
411	4253.0000	LSE		13:39:00
46	4252.5000	LSE		13:39:04
82	4252.5000	LSE		13:39:04
235	4252.5000	LSE		13:39:04
420	4254.0000	LSE		13:40:08
500	4254.0000	LSE		13:42:37
414	4254.0000	LSE		13:42:37
510	4254.0000	LSE		13:42:37
373	4253.5000	LSE		13:42:39
447	4252.0000	LSE		13:44:10
396	4250.5000	LSE		13:45:00
110	4251.0000	LSE		13:45:00
264	4251.0000	LSE		13:45:00
371	4251.0000	LSE		13:46:39
20	4250.0000	LSE		13:47:52
78	4250.0000	LSE		13:47:52
185	4250.5000	LSE		13:47:52
197	4250.5000	LSE		13:47:52
6	4250.0000	LSE		13:47:54
1	4250.0000	LSE		13:48:03
264	4251.0000	LSE		13:48:50
158	4251.0000	LSE		13:48:50
17	4251.0000	LSE		13:48:50
409	4252.0000	LSE		13:50:23
410	4253.0000	LSE		13:50:23
533	4253.0000	LSE		13:50:23
378	4259.0000	LSE		13:53:04
431	4259.0000	LSE		13:53:04
79	4261.0000	LSE		13:54:48
175	4261.0000	LSE		13:54:48
683	4260.5000	LSE		13:55:01
488	4260.0000	LSE		13:55:02
369	4259.5000	LSE		13:55:03
55	4260.0000	LSE		13:55:56
59	4260.0000	LSE		13:55:56
387	4261.0000	LSE		13:57:12
378	4260.5000	LSE		13:57:15
403	4260.5000	LSE		13:57:15
455	4262.0000	LSE		13:58:34
439	4261.0000	LSE		13:58:36
444	4258.5000	LSE		14:00:05
15	4258.5000	LSE		14:01:14
50	4258.5000	LSE		14:01:14
50	4258.5000	LSE		14:01:14
203	4258.5000	LSE		14:01:14
67	4258.5000	LSE		14:01:14
437	4259.0000	LSE		14:01:14
3	4259.0000	LSE		14:01:14
110	4258.0000	LSE		14:02:00
303	4258.0000	LSE		14:02:00
376	4258.0000	LSE		14:02:00
82	4257.5000	LSE		14:03:53
389	4257.5000	LSE		14:04:10
283	4257.5000	LSE		14:04:10
173	4257.0000	LSE		14:04:14
276	4257.0000	LSE		14:04:14
45	4257.0000	LSE		14:04:14
50	4257.0000	LSE		14:04:14
95	4257.0000	LSE		14:04:14
134	4257.0000	LSE		14:04:14
9	4257.0000	LSE		14:04:14
437	4255.5000	LSE		14:04:58
363	4254.0000	LSE		14:06:11
365	4255.0000	LSE		14:06:11
437	4253.0000	LSE		14:06:47
380	4251.5000	LSE		14:08:12
423	4251.0000	LSE		14:08:49
423	4251.0000	LSE		14:09:18
435	4249.5000	LSE		14:10:35
66	4251.0000	LSE		14:11:33
2	4251.0000	LSE		14:11:33
186	4251.0000	LSE		14:11:33
166	4251.0000	LSE		14:11:33
131	4251.0000	LSE		14:11:37
11	4251.0000	LSE		14:11:37
66	4251.0000	LSE		14:11:37
125	4251.0000	LSE		14:11:37
41	4251.0000	LSE		14:11:45
401	4253.0000	LSE		14:12:47
439	4253.0000	LSE		14:12:47
433	4252.5000	LSE		14:13:11
381	4251.5000	LSE		14:14:43
373	4251.5000	LSE		14:15:46
380	4251.0000	LSE		14:15:52
404	4250.0000	LSE		14:16:05
134	4249.0000	LSE		14:17:01
275	4249.0000	LSE		14:17:01
24	4249.0000	LSE		14:17:01
354	4247.5000	LSE		14:18:14
15	4247.5000	LSE		14:18:14
364	4248.0000	LSE		14:18:14
428	4248.0000	LSE		14:20:00
162	4248.0000	LSE		14:20:31
226	4248.0000	LSE		14:20:31
370	4248.0000	LSE		14:20:31
132	4247.0000	LSE		14:20:33
257	4247.0000	LSE		14:20:33
60	4247.0000	LSE		14:20:33
311	4250.5000	LSE		14:22:53
84	4250.5000	LSE		14:22:53
436	4251.0000	LSE		14:22:53
377	4250.5000	LSE		14:23:42
376	4250.0000	LSE		14:23:54
517	4251.0000	LSE		14:25:38
435	4252.0000	LSE		14:26:55
604	4252.0000	LSE		14:26:55
34	4252.0000	LSE		14:26:55
497	4251.0000	LSE		14:26:58
385	4250.5000	LSE		14:27:02
442	4251.0000	LSE		14:28:46
122	4251.5000	LSE		14:28:51
258	4251.5000	LSE		14:28:51
405	4251.0000	LSE		14:28:56
15	4257.5000	LSE		14:30:24
218	4257.5000	LSE		14:30:24
92	4257.5000	LSE		14:30:24
87	4257.5000	LSE		14:30:24
33	4257.5000	LSE		14:30:24
491	4256.5000	LSE		14:30:28
264	4256.0000	LSE		14:30:31
198	4256.0000	LSE		14:30:31
381	4254.5000	LSE		14:30:34
426	4254.5000	LSE		14:30:34
410	4255.5000	LSE		14:30:34
388	4252.0000	LSE		14:30:51
10	4252.0000	LSE		14:30:51
406	4252.0000	LSE		14:31:34
68	4253.0000	LSE		14:32:07
303	4253.0000	LSE		14:32:07
370	4253.0000	LSE		14:32:07
370	4252.5000	LSE		14:32:34
450	4257.5000	LSE		14:33:13
328	4257.0000	LSE		14:33:14
87	4257.0000	LSE		14:33:14
391	4256.5000	LSE		14:33:19
477	4256.5000	LSE		14:33:19
413	4257.0000	LSE		14:33:30
422	4256.0000	LSE		14:33:42
452	4255.5000	LSE		14:34:16
431	4254.0000	LSE		14:34:17
542	4254.5000	LSE		14:34:17
413	4252.0000	LSE		14:34:22
99	4251.0000	LSE		14:34:47
220	4251.0000	LSE		14:34:47
82	4251.0000	LSE		14:34:47
482	4253.5000	LSE		14:35:32
439	4253.0000	LSE		14:35:46
374	4254.0000	LSE		14:36:26
416	4254.0000	LSE		14:36:26
370	4254.5000	LSE		14:36:46
445	4257.0000	LSE		14:37:08
443	4256.5000	LSE		14:37:23
106	4258.0000	LSE		14:37:58
271	4258.0000	LSE		14:37:58
175	4257.0000	LSE		14:38:17
227	4257.0000	LSE		14:38:17
413	4257.0000	LSE		14:38:17
454	4257.5000	LSE		14:38:17
393	4256.0000	LSE		14:38:47
407	4258.0000	LSE		14:39:17
432	4258.5000	LSE		14:39:34
439	4258.5000	LSE		14:39:34
429	4257.0000	LSE		14:39:57
151	4256.0000	LSE		14:40:35
411	4257.5000	LSE		14:41:01
487	4258.0000	LSE		14:41:01
445	4258.5000	LSE		14:41:34
287	4258.5000	LSE		14:42:00
120	4258.5000	LSE		14:42:00
372	4257.5000	LSE		14:42:11
431	4259.0000	LSE		14:42:59
154	4258.5000	LSE		14:43:07
222	4258.5000	LSE		14:43:07
424	4262.5000	LSE		14:44:20
522	4262.5000	LSE		14:44:32
380	4262.0000	LSE		14:44:37
367	4262.0000	LSE		14:44:37
439	4265.0000	LSE		14:45:20
453	4266.0000	LSE		14:45:59
384	4267.0000	LSE		14:45:59
383	4265.0000	LSE		14:46:03
377	4266.5000	LSE		14:46:52
437	4266.0000	LSE		14:46:54
365	4265.0000	LSE		14:47:28
426	4263.5000	LSE		14:47:47
415	4263.5000	LSE		14:47:47
382	4262.0000	LSE		14:48:22
426	4261.5000	LSE		14:48:24
237	4261.5000	LSE		14:48:49
109	4261.5000	LSE		14:48:49
64	4261.5000	LSE		14:48:49
378	4261.0000	LSE		14:49:30
2	4260.0000	LSE		14:50:04
411	4260.0000	LSE		14:50:04
402	4259.5000	LSE		14:50:07
415	4258.0000	LSE		14:50:53
264	4257.5000	LSE		14:51:01
143	4257.5000	LSE		14:51:01
400	4254.0000	LSE		14:51:35
438	4254.0000	LSE		14:52:29
415	4254.0000	LSE		14:52:29
386	4253.5000	LSE		14:52:33
364	4254.0000	LSE		14:53:13
81	4254.0000	LSE		14:53:13
410	4253.5000	LSE		14:53:15
440	4251.5000	LSE		14:53:44
420	4250.5000	LSE		14:54:29
416	4250.0000	LSE		14:54:31
383	4248.5000	LSE		14:55:12
405	4247.5000	LSE		14:55:23
375	4249.0000	LSE		14:56:45
397	4249.0000	LSE		14:56:45
425	4250.0000	LSE		14:57:02
397	4249.5000	LSE		14:57:03
2	4249.5000	LSE		14:57:03
453	4249.0000	LSE		14:57:35
51	4250.0000	LSE		14:58:06
16	4250.0000	LSE		14:58:06
385	4250.0000	LSE		14:58:06
393	4252.5000	LSE		14:59:06
498	4252.0000	LSE		14:59:12
416	4252.0000	LSE		14:59:24
423	4251.5000	LSE		14:59:51
325	4251.0000	LSE		14:59:53
77	4251.0000	LSE		14:59:54
2	4251.0000	LSE		14:59:54
382	4256.0000	LSE		15:00:40
399	4258.0000	LSE		15:01:18
451	4258.0000	LSE		15:01:18
408	4257.5000	LSE		15:01:27
404	4258.0000	LSE		15:02:15
371	4257.5000	LSE		15:02:17
434	4257.0000	LSE		15:02:40
441	4256.5000	LSE		15:03:23
390	4256.0000	LSE		15:03:31
425	4255.5000	LSE		15:04:00
2	4255.5000	LSE		15:04:21
410	4255.5000	LSE		15:04:21
430	4253.0000	LSE		15:05:01
67	4253.0000	LSE		15:05:30
356	4253.0000	LSE		15:05:30
451	4252.5000	LSE		15:05:39
3	4252.0000	LSE		15:05:40
272	4252.0000	LSE		15:05:40
111	4252.0000	LSE		15:05:40
391	4250.0000	LSE		15:06:31
418	4249.0000	LSE		15:06:56
305	4249.5000	LSE		15:08:02
147	4249.5000	LSE		15:08:02
406	4249.0000	LSE		15:08:17
117	4248.0000	LSE		15:08:24
323	4248.0000	LSE		15:08:26
427	4246.5000	LSE		15:09:01
434	4246.0000	LSE		15:09:42
380	4247.5000	LSE		15:10:20
55	4247.5000	LSE		15:10:20
2	4249.0000	LSE		15:10:40
175	4249.0000	LSE		15:10:40
230	4249.0000	LSE		15:10:40
446	4249.0000	LSE		15:10:40
378	4248.5000	LSE		15:10:48
37	4248.5000	LSE		15:10:48
407	4248.0000	LSE		15:11:34
90	4247.5000	LSE		15:11:44
212	4247.5000	LSE		15:11:44
145	4247.5000	LSE		15:11:44
129	4248.0000	LSE		15:11:52
266	4248.0000	LSE		15:11:52
393	4251.5000	LSE		15:12:56
165	4251.0000	LSE		15:12:57
171	4251.0000	LSE		15:12:57
104	4251.0000	LSE		15:12:57
368	4250.5000	LSE		15:12:58
67	4252.0000	LSE		15:14:00
66	4252.0000	LSE		15:14:00
240	4252.0000	LSE		15:14:00
50	4252.0000	LSE		15:14:00
248	4252.0000	LSE		15:14:00
391	4252.0000	LSE		15:14:00
180	4252.0000	LSE		15:14:00
100	4251.0000	LSE		15:14:28
265	4251.0000	LSE		15:14:28
334	4253.5000	LSE		15:15:27
100	4253.5000	LSE		15:15:27
67	4256.5000	LSE		15:16:37
270	4256.5000	LSE		15:16:37
50	4256.5000	LSE		15:16:37
50	4256.5000	LSE		15:16:37
175	4256.5000	LSE		15:16:37
439	4256.0000	LSE		15:16:38
428	4256.0000	LSE		15:16:38
405	4256.0000	LSE		15:16:38
445	4255.5000	LSE		15:16:45
378	4255.0000	LSE		15:16:53
386	4254.0000	LSE		15:17:10
365	4253.5000	LSE		15:17:22
49	4253.5000	LSE		15:17:22
430	4254.0000	LSE		15:18:18
410	4258.0000	LSE		15:19:45
441	4258.0000	LSE		15:19:53
377	4258.0000	LSE		15:19:53
402	4257.5000	LSE		15:20:01
377	4257.5000	LSE		15:20:01
401	4257.5000	LSE		15:20:01
60	4257.0000	LSE		15:20:04
335	4257.0000	LSE		15:20:04
444	4257.0000	LSE		15:20:31
394	4257.0000	LSE		15:20:53
432	4257.0000	LSE		15:20:53
431	4257.5000	LSE		15:21:19
389	4256.0000	LSE		15:21:58
368	4255.0000	LSE		15:22:35
396	4255.0000	LSE		15:22:53
405	4255.0000	LSE		15:23:23
389	4255.0000	LSE		15:23:23
2	4255.0000	LSE		15:23:23
288	4254.5000	LSE		15:23:25
99	4254.5000	LSE		15:23:25
369	4256.0000	LSE		15:24:10
372	4256.0000	LSE		15:24:10
429	4256.5000	LSE		15:24:39
453	4256.5000	LSE		15:24:39
306	4256.0000	LSE		15:24:43
64	4256.0000	LSE		15:24:43
437	4255.5000	LSE		15:25:56
207	4255.5000	LSE		15:26:09
157	4255.5000	LSE		15:26:09
367	4256.5000	LSE		15:26:38
385	4256.0000	LSE		15:26:42
441	4256.0000	LSE		15:26:42
393	4255.0000	LSE		15:27:17
284	4255.5000	LSE		15:27:55
83	4255.5000	LSE		15:27:55
37	4255.5000	LSE		15:28:13
90	4255.5000	LSE		15:28:13
276	4255.5000	LSE		15:28:13
450	4255.5000	LSE		15:28:35
419	4256.0000	LSE		15:29:16
425	4256.0000	LSE		15:29:16
429	4256.0000	LSE		15:29:16
378	4255.5000	LSE		15:29:17
55	4255.5000	LSE		15:29:17
50	4255.5000	LSE		15:29:38
50	4255.5000	LSE		15:29:38
35	4255.0000	LSE		15:30:10
400	4255.0000	LSE		15:30:10
502	4256.5000	LSE		15:31:23
25	4256.5000	LSE		15:31:23
391	4256.5000	LSE		15:31:23
419	4256.0000	LSE		15:31:30
448	4255.5000	LSE		15:31:41
428	4255.5000	LSE		15:32:21
13	4259.0000	LSE		15:33:24
365	4259.0000	LSE		15:33:24
424	4259.0000	LSE		15:33:24
429	4259.0000	LSE		15:33:24
399	4259.5000	LSE		15:33:45
379	4259.5000	LSE		15:33:45
518	4260.0000	LSE		15:34:16
429	4260.0000	LSE		15:34:31
430	4260.0000	LSE		15:34:31
383	4259.5000	LSE		15:34:47
386	4258.5000	LSE		15:35:12
50	4258.0000	LSE		15:35:58
50	4258.0000	LSE		15:35:58
66	4258.0000	LSE		15:35:58
50	4258.0000	LSE		15:35:58
160	4258.0000	LSE		15:35:58
408	4258.0000	LSE		15:35:58
29	4258.0000	LSE		15:36:03
99	4258.0000	LSE		15:36:32
324	4258.0000	LSE		15:36:32
446	4257.5000	LSE		15:36:45
427	4257.0000	LSE		15:36:51
410	4257.0000	LSE		15:38:08
443	4257.5000	LSE		15:39:13
381	4257.5000	LSE		15:39:13
391	4257.5000	LSE		15:39:13
366	4258.5000	LSE		15:39:54
447	4258.5000	LSE		15:39:54
2	4258.0000	LSE		15:40:08
193	4258.0000	LSE		15:40:08
364	4258.0000	LSE		15:40:12
320	4258.0000	LSE		15:40:12
100	4258.0000	LSE		15:40:12
452	4257.5000	LSE		15:40:24
384	4257.0000	LSE		15:40:32
400	4255.5000	LSE		15:40:55
302	4258.0000	LSE		15:41:38
64	4258.0000	LSE		15:41:38
205	4258.0000	LSE		15:41:38
3	4258.0000	LSE		15:41:38
112	4258.0000	LSE		15:41:38
98	4258.0000	LSE		15:41:38
33	4258.0000	LSE		15:41:38
372	4257.0000	LSE		15:41:43
73	4257.0000	LSE		15:41:43
405	4257.5000	LSE		15:41:43
384	4258.0000	LSE		15:42:24
389	4258.0000	LSE		15:43:08
291	4257.5000	LSE		15:43:32
9	4257.5000	LSE		15:43:32
100	4257.5000	LSE		15:43:32
417	4257.5000	LSE		15:43:59
508	4257.0000	LSE		15:44:26
100	4256.5000	LSE		15:44:35
198	4256.5000	LSE		15:44:37
58	4256.5000	LSE		15:44:37
100	4256.5000	LSE		15:44:37
2	4256.5000	LSE		15:44:37
100	4256.0000	LSE		15:44:45
313	4256.0000	LSE		15:44:51
9	4255.5000	LSE		15:44:58
382	4255.5000	LSE		15:45:03
437	4255.5000	LSE		15:45:03
302	4256.0000	LSE		15:45:46
50	4256.0000	LSE		15:45:46
371	4256.0000	LSE		15:45:46
411	4254.5000	LSE		15:46:46
431	4254.5000	LSE		15:46:46
66	4255.5000	LSE		15:47:44
50	4255.5000	LSE		15:47:44
250	4255.5000	LSE		15:47:44
250	4255.5000	LSE		15:47:44
406	4255.0000	LSE		15:48:00
440	4255.0000	LSE		15:48:00
427	4254.5000	LSE		15:48:25
255	4254.5000	LSE		15:48:25
152	4254.5000	LSE		15:48:25
403	4255.0000	LSE		15:49:02
364	4255.0000	LSE		15:49:02
54	4254.5000	LSE		15:49:03
122	4254.5000	LSE		15:49:04
213	4254.5000	LSE		15:49:04
417	4252.0000	LSE		15:49:45
45	4252.5000	LSE		15:50:25
395	4252.5000	LSE		15:50:28
354	4252.5000	LSE		15:50:28
427	4252.0000	LSE		15:50:33
366	4251.5000	LSE		15:51:57
417	4251.5000	LSE		15:51:57
175	4251.5000	LSE		15:52:19
50	4251.5000	LSE		15:52:19
101	4251.5000	LSE		15:52:19
365	4251.0000	LSE		15:52:28
100	4251.0000	LSE		15:52:40
366	4251.0000	LSE		15:52:53
376	4251.0000	LSE		15:52:53
99	4251.0000	LSE		15:52:53
454	4250.5000	LSE		15:52:54
181	4250.0000	LSE		15:52:59
210	4250.0000	LSE		15:52:59
426	4250.0000	LSE		15:53:51
561	4252.0000	LSE		15:55:00
434	4252.0000	LSE		15:55:00
113	4251.5000	LSE		15:55:10
360	4251.5000	LSE		15:55:10
100	4251.5000	LSE		15:55:10
427	4251.0000	LSE		15:55:12
425	4249.5000	LSE		15:55:31
410	4249.5000	LSE		15:55:31
373	4249.5000	LSE		15:55:31
439	4248.5000	LSE		15:55:54
364	4247.5000	LSE		15:56:31
413	4246.0000	LSE		15:56:36
408	4245.0000	LSE		15:57:03
166	4244.5000	LSE		15:57:08
270	4244.5000	LSE		15:57:08
359	4245.0000	LSE		15:57:33
79	4245.0000	LSE		15:57:33
365	4243.0000	LSE		15:58:39
467	4243.5000	LSE		15:58:39
388	4244.0000	LSE		15:58:39
451	4242.0000	LSE		15:59:00
375	4241.0000	LSE		15:59:06
45	4241.0000	LSE		15:59:06
420	4242.0000	LSE		15:59:57
408	4242.0000	LSE		15:59:57
384	4241.5000	LSE		16:00:00
167	4240.5000	LSE		16:00:23
99	4240.5000	LSE		16:00:23
115	4240.5000	LSE		16:00:23
111	4241.0000	LSE		16:01:03
67	4241.0000	LSE		16:01:03
50	4241.0000	LSE		16:01:03
87	4241.0000	LSE		16:01:03
50	4241.0000	LSE		16:01:03
227	4241.0000	LSE		16:01:03
152	4241.0000	LSE		16:01:03
79	4241.0000	LSE		16:01:11
175	4241.0000	LSE		16:01:11
176	4241.0000	LSE		16:01:11
30	4240.5000	LSE		16:01:29
50	4240.5000	LSE		16:01:37
66	4240.5000	LSE		16:01:37
175	4240.5000	LSE		16:01:37
378	4239.0000	LSE		16:01:56
440	4240.0000	LSE		16:02:25
433	4240.0000	LSE		16:02:25
437	4240.5000	LSE		16:02:47
381	4239.5000	LSE		16:03:01
275	4237.5000	LSE		16:03:19
134	4237.5000	LSE		16:03:19
404	4236.5000	LSE		16:03:31
379	4236.5000	LSE		16:04:00
442	4237.0000	LSE		16:04:00
419	4236.0000	LSE		16:04:26
429	4235.0000	LSE		16:04:43
365	4235.5000	LSE		16:05:11
371	4235.0000	LSE		16:05:22
446	4234.0000	LSE		16:05:30
418	4233.0000	LSE		16:05:43
452	4234.5000	LSE		16:06:27
370	4233.5000	LSE		16:06:53
304	4233.0000	LSE		16:06:56
92	4233.0000	LSE		16:06:56
389	4232.0000	LSE		16:07:22
380	4232.0000	LSE		16:07:22
398	4231.5000	LSE		16:07:48
396	4231.5000	LSE		16:07:48
401	4230.5000	LSE		16:08:00
50	4232.0000	LSE		16:08:52
50	4232.0000	LSE		16:08:52
175	4232.0000	LSE		16:08:52
375	4231.5000	LSE		16:08:58
389	4231.5000	LSE		16:08:58
426	4231.0000	LSE		16:09:11
386	4231.0000	LSE		16:09:47
441	4230.0000	LSE		16:10:05
382	4229.0000	LSE		16:10:16
368	4229.0000	LSE		16:10:16
403	4227.5000	LSE		16:10:49
448	4228.0000	LSE		16:11:32
403	4228.0000	LSE		16:11:32
435	4227.0000	LSE		16:11:50
422	4226.0000	LSE		16:12:26
447	4226.5000	LSE		16:12:26
365	4226.5000	LSE		16:12:26
470	4228.0000	LSE		16:13:19
104	4229.0000	LSE		16:13:41
133	4229.0000	LSE		16:13:41
422	4228.5000	LSE		16:13:48
50	4229.0000	LSE		16:14:10
67	4229.0000	LSE		16:14:10
175	4229.0000	LSE		16:14:10
58	4229.0000	LSE		16:14:10
312	4228.5000	LSE		16:14:25
2	4228.5000	LSE		16:14:25
175	4230.0000	LSE		16:15:04
305	4230.0000	LSE		16:15:04
114	4230.0000	LSE		16:15:04
50	4231.5000	LSE		16:15:24
89	4231.5000	LSE		16:15:24
67	4231.5000	LSE		16:15:24
50	4231.5000	LSE		16:15:24
111	4231.5000	LSE		16:15:24
141	4232.0000	LSE		16:16:00
100	4232.0000	LSE		16:16:00
473	4232.0000	LSE		16:16:00
50	4231.5000	LSE		16:16:01
50	4231.5000	LSE		16:16:01
55	4231.5000	LSE		16:16:01
299	4231.0000	LSE		16:16:03
112	4231.0000	LSE		16:16:03
12	4231.0000	LSE		16:16:03
396	4231.0000	LSE		16:16:03
477	4231.0000	LSE		16:16:04
7	4231.0000	LSE		16:16:04
435	4230.5000	LSE		16:16:09
50	4230.5000	LSE		16:17:03
112	4230.5000	LSE		16:17:03
50	4230.5000	LSE		16:17:03
410	4230.0000	LSE		16:17:05
29	4230.0000	LSE		16:17:05
229	4230.0000	LSE		16:17:05
186	4230.0000	LSE		16:17:05
401	4229.5000	LSE		16:17:46
19	4229.5000	LSE		16:18:03
117	4229.5000	LSE		16:18:03
50	4229.5000	LSE		16:18:13
1	4229.5000	LSE		16:18:13
448	4229.5000	LSE		16:18:20
167	4229.5000	LSE		16:18:20
114	4229.5000	LSE		16:18:20
60	4229.5000	LSE		16:18:20
56	4229.5000	LSE		16:18:20
1	4230.5000	LSE		16:19:08
66	4230.5000	LSE		16:19:10
175	4230.5000	LSE		16:19:10
50	4230.5000	LSE		16:19:10
50	4230.5000	LSE		16:19:10
444	4230.5000	LSE		16:19:10
79	4230.5000	LSE		16:19:10
383	4230.0000	LSE		16:19:12
414	4230.0000	LSE		16:19:12
407	4230.0000	LSE		16:19:12
50	4230.0000	LSE		16:19:54
50	4230.0000	LSE		16:19:54
67	4230.0000	LSE		16:19:54
17	4230.0000	LSE		16:19:54
392	4230.5000	LSE		16:20:12
50	4231.0000	LSE		16:20:20
66	4231.0000	LSE		16:20:20
50	4231.0000	LSE		16:20:20
175	4231.0000	LSE		16:20:20
435	4231.5000	LSE		16:20:44
163	4232.0000	LSE		16:21:04
145	4232.0000	LSE		16:21:04
66	4232.0000	LSE		16:21:04
50	4232.0000	LSE		16:21:04
1	4232.0000	LSE		16:21:04
543	4232.5000	LSE		16:21:29
403	4232.5000	LSE		16:21:29
452	4233.0000	LSE		16:21:29
384	4233.0000	LSE		16:21:29
129	4233.5000	LSE		16:21:29
129	4233.5000	LSE		16:21:29
386	4232.0000	LSE		16:21:31
431	4227.5000	LSE		16:21:49
365	4223.0000	LSE		16:22:14
435	4222.5000	LSE		16:22:29
447	4223.0000	LSE		16:22:56
73	4225.0000	LSE		16:23:30
305	4225.0000	LSE		16:23:30
379	4225.0000	LSE		16:23:38
451	4224.5000	LSE		16:23:39
427	4224.5000	LSE		16:23:39
383	4224.5000	LSE		16:23:39
363	4222.5000	LSE		16:24:05
458	4222.5000	LSE		16:24:28
413	4222.5000	LSE		16:24:28
50	4222.5000	LSE		16:24:51
50	4222.5000	LSE		16:24:51
175	4222.5000	LSE		16:24:51
214	4222.0000	LSE		16:24:58
23	4222.0000	LSE		16:24:58
187	4222.0000	LSE		16:24:58
117	4223.5000	LSE		16:25:21
117	4223.5000	LSE		16:25:21
388	4223.0000	LSE		16:25:30
436	4223.0000	LSE		16:25:30
433	4223.0000	LSE		16:25:30
31	4222.5000	LSE		16:25:31
381	4222.5000	LSE		16:25:31
442	4220.5000	LSE		16:25:44
373	4219.5000	LSE		16:26:01
50	4219.5000	LSE		16:26:13
50	4219.5000	LSE		16:26:13
175	4219.5000	LSE		16:26:13
178	4223.0000	LSE		16:26:37
175	4223.0000	LSE		16:26:37
50	4223.0000	LSE		16:26:37
387	4222.0000	LSE		16:26:40
425	4222.5000	LSE		16:26:40
403	4223.0000	LSE		16:26:40
367	4219.5000	LSE		16:26:54
149	4217.5000	LSE		16:27:09
241	4217.5000	LSE		16:27:10
50	4220.5000	LSE		16:27:27
50	4220.5000	LSE		16:27:27
67	4220.5000	LSE		16:27:27
76	4220.5000	LSE		16:27:27
175	4220.5000	LSE		16:27:27
165	4220.5000	LSE		16:27:27
311	4220.5000	LSE		16:27:27
19	4220.5000	LSE		16:27:27
448	4220.5000	LSE		16:27:27
156	4220.5000	LSE		16:27:27
50	4220.5000	LSE		16:27:27
381	4220.0000	LSE		16:27:28
411	4220.0000	LSE		16:27:30
845	4221.0000	LSE		16:27:55
50	4221.0000	LSE		16:27:55
316	4221.0000	LSE		16:27:55
75	4221.0000	LSE		16:27:55
74	4220.0000	LSE		16:28:07
19	4220.0000	LSE		16:28:07
312	4220.0000	LSE		16:28:07
128	4220.0000	LSE		16:28:07
175	4220.0000	LSE		16:28:07
54	4220.5000	LSE		16:28:09
230	4219.0000	LSE		16:28:23
6	4219.0000	LSE		16:28:23
175	4219.0000	LSE		16:28:23
43	4219.5000	LSE		16:28:33
175	4219.5000	LSE		16:28:33
229	4219.5000	LSE		16:28:33
449	4218.0000	LSE		16:28:47
421	4216.5000	LSE		16:29:02
265	4215.0000	LSE		16:29:17
292	4215.5000	LSE		16:29:24
314	4297.0000	Turquoise		08:09:43
81	4294.5000	Turquoise		08:11:00
320	4298.0000	Turquoise		08:13:34
177	4298.5000	Turquoise		08:13:34
73	4298.5000	Turquoise		08:13:34
45	4298.5000	Turquoise		08:13:34
303	4298.5000	Turquoise		08:16:32
296	4290.0000	Turquoise		08:18:29
295	4288.0000	Turquoise		08:20:33
306	4290.0000	Turquoise		08:23:41
1	4290.0000	Turquoise		08:23:48
118	4292.5000	Turquoise		08:27:09
46	4292.5000	Turquoise		08:27:09
130	4292.5000	Turquoise		08:27:09
314	4296.0000	Turquoise		08:30:16
301	4296.0000	Turquoise		08:33:41
329	4299.5000	Turquoise		08:37:23
298	4294.5000	Turquoise		08:42:06
285	4297.0000	Turquoise		08:46:12
327	4301.0000	Turquoise		08:52:21
31	4298.0000	Turquoise		08:55:03
290	4299.5000	Turquoise		08:55:46
50	4298.0000	Turquoise		09:00:21
288	4297.5000	Turquoise		09:00:45
37	4298.0000	Turquoise		09:04:55
305	4298.0000	Turquoise		09:05:18
324	4297.0000	Turquoise		09:08:59
67	4299.5000	Turquoise		09:12:29
286	4299.5000	Turquoise		09:12:29
345	4288.5000	Turquoise		09:17:54
298	4293.0000	Turquoise		09:24:18
281	4289.5000	Turquoise		09:28:03
21	4289.5000	Turquoise		09:28:03
303	4292.5000	Turquoise		09:33:53
342	4290.5000	Turquoise		09:36:41
93	4288.5000	Turquoise		09:42:00
195	4288.5000	Turquoise		09:42:00
292	4288.0000	Turquoise		09:47:16
286	4289.0000	Turquoise		09:51:17
330	4293.0000	Turquoise		09:58:06
63	4290.5000	Turquoise		10:02:17
55	4290.5000	Turquoise		10:02:17
308	4290.0000	Turquoise		10:04:38
104	4284.5000	Turquoise		10:10:18
11	4284.5000	Turquoise		10:10:18
32	4284.5000	Turquoise		10:10:19
45	4284.5000	Turquoise		10:10:19
153	4284.5000	Turquoise		10:10:19
310	4289.5000	Turquoise		10:17:24
344	4289.5000	Turquoise		10:22:49
172	4287.0000	Turquoise		10:30:01
115	4287.0000	Turquoise		10:30:01
3	4287.0000	Turquoise		10:30:01
287	4289.5000	Turquoise		10:35:00
320	4287.5000	Turquoise		10:40:35
286	4283.5000	Turquoise		10:46:30
286	4288.0000	Turquoise		10:53:19
349	4286.0000	Turquoise		10:57:51
24	4283.0000	Turquoise		11:04:36
132	4283.0000	Turquoise		11:04:53
23	4283.0000	Turquoise		11:04:53
12	4283.0000	Turquoise		11:06:22
112	4283.0000	Turquoise		11:06:22
107	4285.0000	Turquoise		11:11:45
182	4285.0000	Turquoise		11:11:45
29	4285.0000	Turquoise		11:11:45
96	4283.0000	Turquoise		11:18:04
334	4280.5000	Turquoise		11:18:52
293	4279.5000	Turquoise		11:27:08
335	4280.5000	Turquoise		11:33:45
299	4281.5000	Turquoise		11:40:44
326	4279.0000	Turquoise		11:47:19
348	4281.0000	Turquoise		11:53:37
347	4280.0000	Turquoise		12:00:00
250	4278.0000	Turquoise		12:06:50
1	4278.0000	Turquoise		12:06:55
79	4278.0000	Turquoise		12:06:55
64	4267.0000	Turquoise		12:13:25
53	4267.0000	Turquoise		12:13:25
18	4267.0000	Turquoise		12:13:25
94	4267.0000	Turquoise		12:13:26
105	4267.0000	Turquoise		12:13:27
182	4266.5000	Turquoise		12:20:16
19	4266.5000	Turquoise		12:21:31
71	4266.5000	Turquoise		12:21:31
29	4266.5000	Turquoise		12:21:31
10	4266.5000	Turquoise		12:21:32
42	4261.0000	Turquoise		12:29:37
68	4261.0000	Turquoise		12:29:37
10	4261.0000	Turquoise		12:29:37
171	4261.0000	Turquoise		12:29:38
53	4261.0000	Turquoise		12:29:38
305	4259.0000	Turquoise		12:35:31
355	4256.0000	Turquoise		12:42:14
29	4259.0000	Turquoise		12:50:53
4	4259.0000	Turquoise		12:50:54
1	4259.0000	Turquoise		12:50:57
146	4259.0000	Turquoise		12:51:36
65	4259.0000	Turquoise		12:51:36
313	4260.5000	Turquoise		12:55:31
295	4259.5000	Turquoise		13:01:22
90	4258.5000	Turquoise		13:08:37
15	4258.5000	Turquoise		13:08:39
232	4258.5000	Turquoise		13:09:26
162	4253.5000	Turquoise		13:15:13
15	4253.5000	Turquoise		13:15:14
167	4253.5000	Turquoise		13:15:16
309	4254.5000	Turquoise		13:21:16
203	4252.5000	Turquoise		13:27:56
95	4252.5000	Turquoise		13:27:56
177	4253.5000	Turquoise		13:34:21
34	4253.5000	Turquoise		13:34:21
96	4253.5000	Turquoise		13:34:26
322	4253.0000	Turquoise		13:38:28
1	4253.0000	Turquoise		13:38:31
339	4252.0000	Turquoise		13:44:10
288	4253.0000	Turquoise		13:50:23
307	4260.5000	Turquoise		13:55:01
313	4258.5000	Turquoise		14:00:05
347	4257.5000	Turquoise		14:04:10
345	4251.0000	Turquoise		14:09:18
76	4251.0000	Turquoise		14:15:52
237	4251.0000	Turquoise		14:15:52
69	4247.5000	Turquoise		14:19:03
121	4247.5000	Turquoise		14:19:03
28	4247.5000	Turquoise		14:20:33
69	4247.5000	Turquoise		14:20:33
28	4247.5000	Turquoise		14:20:33
98	4251.5000	Turquoise		14:26:02
70	4251.5000	Turquoise		14:26:02
291	4251.5000	Turquoise		14:26:55
330	4250.5000	Turquoise		14:29:52
338	4252.0000	Turquoise		14:31:34
77	4257.0000	Turquoise		14:33:16
260	4257.0000	Turquoise		14:33:16
314	4254.0000	Turquoise		14:35:32
170	4257.5000	Turquoise		14:38:17
172	4257.5000	Turquoise		14:38:17
322	4256.0000	Turquoise		14:40:00
306	4258.5000	Turquoise		14:43:07
297	4267.0000	Turquoise		14:45:59
310	4262.0000	Turquoise		14:48:22
26	4257.0000	Turquoise		14:51:02
314	4257.0000	Turquoise		14:51:02
320	4251.0000	Turquoise		14:54:02
342	4250.0000	Turquoise		14:57:02
351	4257.0000	Turquoise		15:01:29
302	4256.5000	Turquoise		15:03:23
331	4252.5000	Turquoise		15:05:39
98	4247.0000	Turquoise		15:08:49
52	4247.0000	Turquoise		15:08:49
305	4249.0000	Turquoise		15:10:40
310	4252.0000	Turquoise		15:14:00
350	4256.0000	Turquoise		15:16:38
328	4257.5000	Turquoise		15:20:01
21	4255.0000	Turquoise		15:22:53
45	4255.0000	Turquoise		15:22:53
285	4255.0000	Turquoise		15:22:53
45	4255.5000	Turquoise		15:26:10
98	4256.0000	Turquoise		15:26:14
296	4256.0000	Turquoise		15:26:42
98	4255.5000	Turquoise		15:29:46
98	4257.0000	Turquoise		15:31:09
338	4256.5000	Turquoise		15:31:23
108	4259.5000	Turquoise		15:34:47
104	4259.5000	Turquoise		15:34:47
93	4259.5000	Turquoise		15:34:47
231	4256.5000	Turquoise		15:37:07
100	4256.5000	Turquoise		15:37:07
158	4257.5000	Turquoise		15:40:32
71	4257.5000	Turquoise		15:40:32
67	4257.5000	Turquoise		15:40:32
108	4257.5000	Turquoise		15:44:00
41	4257.5000	Turquoise		15:44:02
67	4257.5000	Turquoise		15:44:02
38	4257.5000	Turquoise		15:44:02
38	4257.5000	Turquoise		15:44:11
44	4256.0000	Turquoise		15:45:46
272	4256.0000	Turquoise		15:45:48
10	4254.5000	Turquoise		15:48:25
52	4254.5000	Turquoise		15:48:25
14	4254.5000	Turquoise		15:48:25
100	4254.5000	Turquoise		15:48:25
13	4254.5000	Turquoise		15:48:27
38	4254.5000	Turquoise		15:48:27
55	4254.5000	Turquoise		15:48:27
20	4254.5000	Turquoise		15:48:27
350	4251.5000	Turquoise		15:51:57
288	4252.0000	Turquoise		15:55:00
302	4247.5000	Turquoise		15:56:31
285	4242.0000	Turquoise		15:59:00
99	4241.0000	Turquoise		16:01:11
341	4240.5000	Turquoise		16:02:05
301	4235.5000	Turquoise		16:04:26
80	4233.0000	Turquoise		16:06:56
341	4232.0000	Turquoise		16:07:22
317	4229.0000	Turquoise		16:10:16
74	4226.5000	Turquoise		16:13:10
211	4226.5000	Turquoise		16:13:10
34	4226.5000	Turquoise		16:13:10
182	4231.0000	Turquoise		16:15:40
28	4231.0000	Turquoise		16:15:40
107	4231.0000	Turquoise		16:16:04
99	4229.5000	Turquoise		16:18:03
7	4229.5000	Turquoise		16:18:38
286	4230.0000	Turquoise		16:19:12
39	4231.5000	Turquoise		16:20:43
160	4233.5000	Turquoise		16:21:18
139	4233.5000	Turquoise		16:21:29
315	4222.5000	Turquoise		16:22:37
290	4222.5000	Turquoise		16:24:46
348	4219.0000	Turquoise		16:25:51
302	4220.0000	Turquoise		16:27:28
343	4220.5000	Turquoise		16:27:56

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

POSFZGZKVNVGMZM

Date		Source	Headline
8th May 2024	4:00 pm	RNS	Director/PDMR Shareholding
1st May 2024	4:10 pm	RNS	Result of AGM
1st May 2024	3:17 pm	RNS	Committee Composition
1st May 2024	9:06 am	RNS	Total Voting Rights
25th Apr 2024	7:00 am	RNS	Q1 2024 Trading Statement
2nd Apr 2024	3:58 pm	RNS	Total Voting Rights
28th Mar 2024	5:04 pm	RNS	Director/PDMR Shareholding
27th Mar 2024	12:32 pm	RNS	Director/PDMR Shareholding
26th Mar 2024	6:13 pm	RNS	Director/PDMR Shareholding
26th Mar 2024	11:58 am	RNS	Director/PDMR Shareholding
25th Mar 2024	3:10 pm	RNS	Director/PDMR Shareholding
19th Mar 2024	7:00 am	RNS	Unilever to accelerate Growth Action Plan
18th Mar 2024	3:00 pm	RNS	Notice of AGM
14th Mar 2024	2:14 pm	RNS	Annual Financial Report
13th Mar 2024	7:00 am	RNS	Block Listing of Shares
11th Mar 2024	5:55 pm	RNS	Director/PDMR Shareholding
1st Mar 2024	2:36 pm	RNS	Total Voting Rights
19th Feb 2024	3:14 pm	RNS	Director/PDMR Shareholding
8th Feb 2024	7:00 am	RNS	Final Results
1st Feb 2024	5:04 pm	RNS	Total Voting Rights
31st Jan 2024	3:00 pm	RNS	Directorate Change
16th Jan 2024	5:10 pm	RNS	Block listing Interim Review
2nd Jan 2024	2:54 pm	RNS	Total Voting Rights
27th Dec 2023	7:00 am	RNS	Director/PDMR Shareholding
15th Dec 2023	5:48 pm	RNS	Director/PDMR Shareholding
12th Dec 2023	5:51 pm	RNS	Director/PDMR Shareholding
11th Dec 2023	5:48 pm	RNS	Director/PDMR Shareholding
11th Dec 2023	5:43 pm	RNS	Director/PDMR Shareholding
4th Dec 2023	5:28 pm	RNS	Total Voting Rights
23rd Nov 2023	3:51 pm	RNS	Director/PDMR Shareholding
22nd Nov 2023	5:44 pm	RNS	Director/PDMR Shareholding
10th Nov 2023	5:33 pm	RNS	Director/PDMR Shareholding
8th Nov 2023	6:05 pm	RNS	Director/PDMR Shareholding
1st Nov 2023	3:36 pm	RNS	Total Voting Rights
30th Oct 2023	4:33 pm	RNS	Statement re Director Remuneration Report AGM Vote
26th Oct 2023	7:01 am	RNS	Unilever Announces New CFO
26th Oct 2023	7:00 am	RNS	3rd Quarter Results
18th Oct 2023	2:00 pm	RNS	Completion of the 4th Tranche Share Buyback
17th Oct 2023	5:57 pm	RNS	Transaction in Own Shares
16th Oct 2023	6:01 pm	RNS	Transaction in Own Shares
13th Oct 2023	5:58 pm	RNS	Transaction in Own Shares
12th Oct 2023	5:50 pm	RNS	Transaction in Own Shares
12th Oct 2023	9:04 am	RNS	Changes to Membership of Board Committees
11th Oct 2023	6:06 pm	RNS	Transaction in Own Shares
11th Oct 2023	4:37 pm	RNS	Director/PDMR Shareholding
10th Oct 2023	5:42 pm	RNS	Transaction in Own Shares
9th Oct 2023	6:05 pm	RNS	Transaction in Own Shares
6th Oct 2023	5:55 pm	RNS	Transaction in Own Shares
5th Oct 2023	5:46 pm	RNS	Transaction in Own Shares
4th Oct 2023	5:54 pm	RNS	Transaction in Own Shares

Latest Share Chat

Unilever Regulatory News (ULVR)

Share Price Information for Unilever (ULVR)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account