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: 4,188.00

Bid: 4,185.00

Ask: 4,187.00

Change: 8.00 (0.19%)

Spread: 2.00 (0.048%)

Open: 4,164.00

High: 4,188.00

Low: 4,163.00

Prev. Close: 4,180.00

Last checked at -

Transaction in Own Shares

24 Sep 2021 17:10

RNS Number : 9654M

Unilever PLC

24 September 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:

24 September 2021

Number of ordinary shares purchased:

582,561

Highest price paid per share:

GBp 4,009.0000

Lowest price paid per share:

GBp 3,978.0000

Volume weighted average price paid per share:

GBp 3,994.7684

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 20 August 2021, as announced on that date.

Following the purchase of these shares, Unilever holds 43,516,564 of its ordinary shares in treasury and has 2,585,727,208 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,995.2734

500,000

BATS

3,991.8846

52,090

Chi-X

3,991.4116

30,471

Turquoise

0.0000

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
54	3,987.00	BATE	08:04:54
461	3,987.00	BATE	08:04:59
348	3,987.00	BATE	08:04:59
61	3,988.00	BATE	08:06:08
25	3,988.00	BATE	08:06:08
17	3,988.00	BATE	08:06:08
263	3,988.00	BATE	08:06:09
458	3,988.00	BATE	08:06:18
401	3,988.00	BATE	08:06:18
140	3,988.00	BATE	08:06:18
135	3,984.50	BATE	08:07:39
159	3,984.50	BATE	08:08:10
12	3,984.50	BATE	08:08:10
102	3,984.50	BATE	08:08:22
40	3,984.50	BATE	08:08:32
43	3,984.50	BATE	08:08:32
111	3,984.50	BATE	08:08:50
63	3,984.50	BATE	08:08:50
545	3,993.00	BATE	08:09:51
456	3,991.50	BATE	08:10:25
193	3,991.50	BATE	08:10:41
8	3,991.50	BATE	08:10:44
277	3,991.50	BATE	08:10:44
80	3,989.50	BATE	08:10:54
87	3,989.50	BATE	08:10:54
25	3,989.50	BATE	08:10:54
232	3,989.50	BATE	08:11:04
90	3,992.00	BATE	08:12:04
317	3,992.00	BATE	08:12:04
400	3,992.00	BATE	08:12:04
399	3,990.50	BATE	08:12:18
403	3,994.00	BATE	08:15:05
12	3,994.00	BATE	08:15:05
3	3,994.00	BATE	08:15:05
117	3,994.00	BATE	08:15:05
266	3,994.00	BATE	08:15:05
404	3,994.50	BATE	08:15:53
100	4,000.50	BATE	08:17:15
81	4,000.50	BATE	08:17:15
45	4,000.50	BATE	08:17:15
40	4,000.50	BATE	08:17:15
60	3,999.00	BATE	08:17:40
100	3,999.00	BATE	08:17:40
45	3,999.00	BATE	08:17:40
100	3,998.50	BATE	08:17:40
220	3,998.50	BATE	08:17:40
197	3,998.50	BATE	08:17:40
18	3,998.50	BATE	08:17:40
123	3,998.50	BATE	08:17:40
450	4,008.00	BATE	08:20:10
41	4008.0000	BATE	08:20:10
332	4008.0000	BATE	08:20:10
50	4008.5000	BATE	08:20:51
46	4008.5000	BATE	08:20:52
61	4008.5000	BATE	08:20:52
417	4008.5000	BATE	08:20:57
148	4008.5000	BATE	08:20:57
10	4008.5000	BATE	08:20:57
61	4008.5000	BATE	08:20:57
433	4006.5000	BATE	08:21:51
65	3989.0000	BATE	11:22:16
357	3989.0000	BATE	11:22:16
299	3991.0000	BATE	11:25:38
125	3991.0000	BATE	11:25:38
109	3990.5000	BATE	11:25:58
121	3990.5000	BATE	11:25:59
200	3990.5000	BATE	11:25:59
98	3990.5000	BATE	11:26:00
6	3990.5000	BATE	11:26:00
150	3990.5000	BATE	11:26:02
63	3990.5000	BATE	11:26:04
65	3990.5000	BATE	11:26:05
18	3988.0000	BATE	11:27:20
100	3988.0000	BATE	11:27:20
136	3988.0000	BATE	11:27:49
23	3988.0000	BATE	11:27:49
24	3988.0000	BATE	11:27:49
29	3988.0000	BATE	11:27:49
130	3988.0000	BATE	11:27:49
29	3989.0000	BATE	11:33:22
131	3989.0000	BATE	11:33:22
76	3989.5000	BATE	11:33:22
27	3989.5000	BATE	11:33:22
100	3989.5000	BATE	11:33:22
65	3989.5000	BATE	11:33:22
100	3989.0000	BATE	11:33:22
283	3989.0000	BATE	11:33:22
179	3989.0000	BATE	11:33:22
445	3989.0000	BATE	11:34:06
339	3989.0000	BATE	11:34:06
25	3989.0000	BATE	11:34:06
26	3989.0000	BATE	11:34:06
377	3987.0000	BATE	11:35:26
16	3984.5000	BATE	11:38:06
97	3984.5000	BATE	11:38:06
262	3984.5000	BATE	11:38:19
421	3986.0000	BATE	11:42:32
151	3987.5000	BATE	11:43:03
30	3987.5000	BATE	11:43:03
71	3987.5000	BATE	11:43:03
40	3987.5000	BATE	11:43:07
73	3987.5000	BATE	11:43:07
287	3987.5000	BATE	11:43:29
268	3987.5000	BATE	11:43:29
43	3987.5000	BATE	11:46:29
82	3987.5000	BATE	11:46:29
203	3987.5000	BATE	11:46:29
385	3987.0000	BATE	11:46:50
393	3987.0000	BATE	11:46:50
180	3986.0000	BATE	11:47:09
85	3986.0000	BATE	11:47:09
37	3986.0000	BATE	11:47:09
75	3986.0000	BATE	11:47:09
58	3986.0000	BATE	11:47:12
17	3986.0000	BATE	11:47:14
453	3985.5000	BATE	11:48:19
93	3984.0000	BATE	11:50:17
8	3984.0000	BATE	11:50:17
102	3984.0000	BATE	11:50:18
48	3984.0000	BATE	11:50:18
19	3984.0000	BATE	11:50:18
101	3984.0000	BATE	11:50:18
444	3985.5000	BATE	11:53:03
183	3985.5000	BATE	11:54:35
189	3985.5000	BATE	11:54:35
47	3985.5000	BATE	11:54:35
246	3984.5000	BATE	11:55:09
116	3984.5000	BATE	11:55:09
87	3984.5000	BATE	11:55:09
43	3984.5000	BATE	11:55:09
9	3984.5000	BATE	11:55:09
129	3984.5000	BATE	11:55:09
237	3984.5000	BATE	11:55:09
1	3984.5000	BATE	11:55:10
6	3984.5000	BATE	11:55:12
233	3984.0000	BATE	11:58:41
174	3984.0000	BATE	11:58:41
47	3985.5000	BATE	12:00:19
41	3985.5000	BATE	12:00:20
100	3985.5000	BATE	12:00:20
20	3985.5000	BATE	12:00:20
13	3985.5000	BATE	12:00:20
196	3985.5000	BATE	12:00:20
93	3985.5000	BATE	12:00:20
145	3985.5000	BATE	12:00:20
141	3985.5000	BATE	12:01:43
116	3985.5000	BATE	12:01:44
99	3985.5000	BATE	12:01:44
39	3985.5000	BATE	12:01:44
18	3985.5000	BATE	12:01:44
30	3985.5000	BATE	12:01:44
12	3985.5000	BATE	12:01:44
12	3985.5000	BATE	12:01:44
45	3985.5000	BATE	12:01:44
20	3985.5000	BATE	12:01:44
22	3985.5000	BATE	12:01:44
292	3985.5000	BATE	12:01:44
81	3986.5000	BATE	12:03:44
188	3986.5000	BATE	12:03:44
437	3986.0000	BATE	12:04:08
32	3987.5000	BATE	12:06:43
45	3987.5000	BATE	12:06:43
198	3989.5000	BATE	12:08:43
34	3989.5000	BATE	12:08:43
78	3989.5000	BATE	12:08:43
437	3989.5000	BATE	12:08:49
334	3989.0000	BATE	12:08:50
100	3989.0000	BATE	12:08:50
75	3990.5000	BATE	12:09:48
13	3990.0000	BATE	12:10:19
132	3990.0000	BATE	12:10:19
11	3990.0000	BATE	12:10:19
55	3990.0000	BATE	12:10:19
47	3990.0000	BATE	12:10:19
18	3990.0000	BATE	12:10:19
19	3990.0000	BATE	12:10:19
25	3990.0000	BATE	12:10:19
11	3990.0000	BATE	12:10:19
15	3990.0000	BATE	12:10:19
78	3990.0000	BATE	12:10:19
38	3990.0000	BATE	12:10:19
83	3990.0000	BATE	12:10:19
325	3990.0000	BATE	12:10:19
12	3990.0000	BATE	12:10:19
11	3990.0000	BATE	12:10:19
100	3991.0000	BATE	12:12:23
297	3991.0000	BATE	12:12:23
47	3991.0000	BATE	12:13:03
33	3991.0000	BATE	12:13:03
90	3991.0000	BATE	12:13:03
12	3991.0000	BATE	12:13:03
43	3991.0000	BATE	12:13:03
36	3991.0000	BATE	12:13:03
142	3991.0000	BATE	12:13:04
209	3989.0000	BATE	12:15:02
231	3989.0000	BATE	12:15:02
15	3989.0000	BATE	12:15:02
372	3988.5000	BATE	12:16:10
390	3987.5000	BATE	12:18:55
73	3988.5000	BATE	12:19:34
294	3988.5000	BATE	12:19:34
361	3989.0000	BATE	12:20:26
83	3989.0000	BATE	12:20:26
387	3988.0000	BATE	12:21:34
12	3988.0000	BATE	12:24:24
171	3988.0000	BATE	12:24:24
21	3988.0000	BATE	12:24:24
31	3988.0000	BATE	12:24:24
10	3988.0000	BATE	12:24:24
83	3988.0000	BATE	12:24:32
14	3988.5000	BATE	12:25:32
267	3988.5000	BATE	12:25:33
149	3988.5000	BATE	12:25:33
3	3988.5000	BATE	12:25:33
32	3989.5000	BATE	12:27:52
350	3989.5000	BATE	12:27:52
22	3990.0000	BATE	12:30:30
12	3992.0000	BATE	12:31:15
123	3992.0000	BATE	12:31:15
329	3992.0000	BATE	12:31:15
569	3991.5000	BATE	12:31:42
58	3991.0000	BATE	12:32:04
138	3991.0000	BATE	12:32:05
19	3991.0000	BATE	12:32:05
104	3991.0000	BATE	12:32:08
105	3991.0000	BATE	12:32:08
96	3990.5000	BATE	12:32:31
10	3990.5000	BATE	12:32:31
182	3990.5000	BATE	12:32:32
107	3990.5000	BATE	12:32:39
137	3992.0000	BATE	12:35:33
292	3992.0000	BATE	12:35:33
408	3991.5000	BATE	12:35:43
9	3991.5000	BATE	12:35:43
24	3991.5000	BATE	12:35:43
15	3991.5000	BATE	12:35:43
25	3991.5000	BATE	12:38:53
93	3991.5000	BATE	12:38:53
40	3991.5000	BATE	12:38:53
1	3991.5000	BATE	12:38:53
424	3991.5000	BATE	12:38:53
98	3991.5000	BATE	12:38:55
36	3991.5000	BATE	12:39:05
34	3992.0000	BATE	12:40:31
388	3992.0000	BATE	12:40:31
6	3990.5000	BATE	12:43:46
106	3990.5000	BATE	12:43:47
192	3990.5000	BATE	12:43:48
60	3990.5000	BATE	12:43:48
156	3990.5000	BATE	12:43:49
67	3990.5000	BATE	12:43:49
153	3990.5000	BATE	12:43:57
41	3990.5000	BATE	12:43:59
30	3991.5000	BATE	12:47:18
411	3991.5000	BATE	12:47:18
325	3991.5000	BATE	12:47:20
108	3991.5000	BATE	12:47:20
193	3993.0000	BATE	12:49:34
25	3993.0000	BATE	12:49:34
138	3993.0000	BATE	12:49:34
35	3992.5000	BATE	12:50:13
375	3992.5000	BATE	12:50:13
416	3991.5000	BATE	12:50:33
386	3988.5000	BATE	12:52:42
370	3990.0000	BATE	12:53:39
399	3989.5000	BATE	12:54:39
423	3988.0000	BATE	12:57:12
414	3988.5000	BATE	12:58:56
423	3988.0000	BATE	13:00:00
44	3987.5000	BATE	13:00:32
50	3987.5000	BATE	13:00:32
196	3987.5000	BATE	13:00:32
13	3987.5000	BATE	13:00:32
29	3987.5000	BATE	13:00:32
14	3987.5000	BATE	13:00:32
69	3987.5000	BATE	13:00:32
41	3990.5000	BATE	13:04:53
33	3991.0000	BATE	13:05:08
70	3991.0000	BATE	13:05:13
28	3992.0000	BATE	13:05:39
45	3992.0000	BATE	13:05:39
403	3993.5000	BATE	13:06:23
100	3993.5000	BATE	13:06:25
90	3993.5000	BATE	13:06:39
406	3995.0000	BATE	13:08:01
447	3994.0000	BATE	13:08:47
300	3994.5000	BATE	13:08:47
200	3994.5000	BATE	13:08:47
433	3994.5000	BATE	13:08:47
378	3993.5000	BATE	13:10:20
63	3991.5000	BATE	13:12:19
309	3991.5000	BATE	13:12:19
461	3991.0000	BATE	13:12:46
72	3991.0000	BATE	13:14:34
300	3991.0000	BATE	13:14:34
63	3991.0000	BATE	13:16:09
26	3995.0000	BATE	13:18:23
418	3994.5000	BATE	13:18:38
7	3994.5000	BATE	13:18:38
396	3994.5000	BATE	13:18:38
504	3994.5000	BATE	13:18:38
38	3995.0000	BATE	13:21:26
422	3995.0000	BATE	13:21:26
446	3996.5000	BATE	13:23:48
237	3998.0000	BATE	13:27:10
373	3998.0000	BATE	13:27:10
5	3999.5000	BATE	13:29:51
9	3999.5000	BATE	13:29:51
3	3999.5000	BATE	13:29:54
50	3999.5000	BATE	13:29:54
32	3999.0000	BATE	13:30:02
55	3999.0000	BATE	13:30:02
365	3999.0000	BATE	13:30:02
12	3999.0000	BATE	13:30:02
105	3999.0000	BATE	13:30:02
253	3999.0000	BATE	13:30:02
396	3998.5000	BATE	13:30:20
98	3998.0000	BATE	13:30:37
63	3998.0000	BATE	13:30:44
168	3998.0000	BATE	13:30:47
3	3998.5000	BATE	13:32:58
167	3998.5000	BATE	13:32:58
71	3998.5000	BATE	13:32:58
369	3998.5000	BATE	13:33:06
78	3998.5000	BATE	13:33:06
142	3998.5000	BATE	13:33:06
499	4000.5000	BATE	13:35:46
68	4000.5000	BATE	13:37:03
383	4000.5000	BATE	13:37:03
376	4003.0000	BATE	13:39:33
436	4003.0000	BATE	13:39:33
100	4003.5000	BATE	13:39:33
18	4003.5000	BATE	13:39:33
91	4003.5000	BATE	13:39:33
390	4003.0000	BATE	13:41:17
4	4002.0000	BATE	13:41:25
54	4002.0000	BATE	13:41:34
365	4002.0000	BATE	13:41:34
5	4001.5000	BATE	13:42:00
58	4001.5000	BATE	13:42:00
5	4001.5000	BATE	13:42:02
382	4001.5000	BATE	13:42:06
417	3986.5000	CHIX	08:04:59
427	3984.5000	CHIX	08:07:39
416	3993.5000	CHIX	08:09:51
347	3988.5000	CHIX	08:13:39
114	3988.5000	CHIX	08:13:39
462	3999.0000	CHIX	08:17:40
36	4007.5000	CHIX	08:20:58
104	4007.5000	CHIX	08:20:58
231	4007.5000	CHIX	08:21:02
34	4007.5000	CHIX	08:21:02
444	3988.5000	CHIX	11:22:16
100	3989.5000	CHIX	11:24:31
18	3989.5000	CHIX	11:24:31
79	3989.5000	CHIX	11:24:31
238	3991.0000	CHIX	11:25:38
121	3991.0000	CHIX	11:25:38
64	3991.0000	CHIX	11:25:38
382	3989.0000	CHIX	11:26:44
411	3989.0000	CHIX	11:33:22
317	3989.0000	CHIX	11:33:22
184	3989.0000	CHIX	11:33:22
282	3989.0000	CHIX	11:34:06
154	3989.0000	CHIX	11:34:06
14	3989.0000	CHIX	11:34:06
91	3985.0000	CHIX	11:36:34
154	3985.0000	CHIX	11:36:34
70	3985.0000	CHIX	11:36:56
76	3985.0000	CHIX	11:37:33
458	3985.5000	CHIX	11:39:19
213	3987.5000	CHIX	11:43:29
200	3987.5000	CHIX	11:43:29
53	3987.5000	CHIX	11:43:30
23	3987.5000	CHIX	11:43:30
25	3987.5000	CHIX	11:44:04
14	3987.5000	CHIX	11:44:09
365	3987.5000	CHIX	11:44:16
33	3987.0000	CHIX	11:45:28
394	3987.0000	CHIX	11:46:50
354	3985.5000	CHIX	11:48:19
47	3985.5000	CHIX	11:48:19
301	3983.5000	CHIX	11:50:18
73	3983.5000	CHIX	11:50:18
390	3985.5000	CHIX	11:53:03
57	3985.5000	CHIX	11:54:35
75	3985.5000	CHIX	11:54:35
150	3985.5000	CHIX	11:54:35
127	3985.5000	CHIX	11:54:35
382	3983.5000	CHIX	11:58:36
238	3985.5000	CHIX	12:00:20
196	3985.5000	CHIX	12:00:20
34	3985.5000	CHIX	12:00:20
437	3985.5000	CHIX	12:01:44
397	3986.0000	CHIX	12:04:08
200	3987.5000	CHIX	12:06:29
100	3987.5000	CHIX	12:06:29
90	3989.0000	CHIX	12:08:50
300	3989.0000	CHIX	12:08:50
78	3989.0000	CHIX	12:08:50
20	3989.0000	CHIX	12:08:50
21	3989.0000	CHIX	12:08:50
514	3989.0000	CHIX	12:08:50
402	3990.0000	CHIX	12:10:19
49	3991.5000	CHIX	12:12:05
18	3991.5000	CHIX	12:12:05
84	3991.5000	CHIX	12:12:05
232	3991.5000	CHIX	12:12:05
391	3990.0000	CHIX	12:13:14
370	3988.5000	CHIX	12:16:10
64	3987.5000	CHIX	12:18:55
317	3987.5000	CHIX	12:18:55
41	3988.5000	CHIX	12:19:34
100	3988.5000	CHIX	12:19:34
356	3989.0000	CHIX	12:20:26
60	3989.0000	CHIX	12:20:26
422	3988.5000	CHIX	12:23:25
375	3988.5000	CHIX	12:25:30
64	3989.5000	CHIX	12:27:52
348	3989.5000	CHIX	12:27:52
286	3991.5000	CHIX	12:31:42
43	3991.5000	CHIX	12:31:42
110	3991.5000	CHIX	12:31:42
323	3991.5000	CHIX	12:31:42
132	3991.5000	CHIX	12:31:42
177	3992.0000	CHIX	12:35:33
200	3992.0000	CHIX	12:35:33
49	3992.0000	CHIX	12:35:43
429	3992.0000	CHIX	12:40:31
72	3991.5000	CHIX	12:40:55
346	3991.5000	CHIX	12:41:30
18	3990.5000	CHIX	12:43:41
27	3990.5000	CHIX	12:43:41
362	3990.5000	CHIX	12:43:46
387	3991.5000	CHIX	12:47:18
401	3993.0000	CHIX	12:48:32
427	3993.0000	CHIX	12:50:10
15	3992.5000	CHIX	12:50:13
439	3992.5000	CHIX	12:50:13
429	3990.0000	CHIX	12:53:39
8	3990.0000	CHIX	12:54:39
431	3990.0000	CHIX	12:54:39
369	3988.0000	CHIX	12:57:12
77	3988.0000	CHIX	12:57:12
460	3988.0000	CHIX	13:00:00
300	3991.0000	CHIX	13:05:08
100	3993.5000	CHIX	13:06:39
80	3993.5000	CHIX	13:06:39
75	3995.0000	CHIX	13:07:27
493	3995.0000	CHIX	13:08:01
410	3995.0000	CHIX	13:08:47
224	3995.0000	CHIX	13:08:47
42	3995.0000	CHIX	13:08:47
168	3995.0000	CHIX	13:08:47
384	3992.0000	CHIX	13:11:11
431	3991.0000	CHIX	13:13:19
438	3991.0000	CHIX	13:15:41
277	3994.5000	CHIX	13:18:38
106	3994.5000	CHIX	13:18:38
154	3994.5000	CHIX	13:20:36
246	3994.5000	CHIX	13:20:36
159	3997.0000	CHIX	13:23:47
281	3997.0000	CHIX	13:23:48
449	3997.5000	CHIX	13:25:08
391	3999.0000	CHIX	13:30:02
30	3999.0000	CHIX	13:30:02
8	3999.0000	CHIX	13:30:02
432	3998.5000	CHIX	13:30:20
130	3999.0000	CHIX	13:31:32
280	3999.0000	CHIX	13:31:32
45	3999.0000	CHIX	13:31:32
454	3998.5000	CHIX	13:33:04
405	4000.5000	CHIX	13:35:46
398	4000.5000	CHIX	13:37:03
440	4003.0000	CHIX	13:39:33
402	4003.0000	CHIX	13:41:13
383	4001.5000	CHIX	13:42:55
425	3987.0000	LSE	08:04:07
475	3987.0000	LSE	08:04:59
510	3987.0000	LSE	08:04:59
512	3986.5000	LSE	08:05:09
849	3988.5000	LSE	08:06:08
513	3989.0000	LSE	08:06:08
645	3989.0000	LSE	08:06:08
256	3987.5000	LSE	08:06:18
442	3987.5000	LSE	08:06:18
164	3987.5000	LSE	08:06:22
481	3987.0000	LSE	08:07:01
435	3987.0000	LSE	08:07:01
461	3983.5000	LSE	08:07:07
417	3984.5000	LSE	08:08:09
282	3994.0000	LSE	08:09:48
306	3994.0000	LSE	08:09:48
150	3993.0000	LSE	08:09:51
172	3993.0000	LSE	08:09:51
175	3993.5000	LSE	08:09:51
392	3993.5000	LSE	08:09:51
120	3993.0000	LSE	08:09:51
463	3993.5000	LSE	08:09:51
455	3993.5000	LSE	08:09:51
416	3992.5000	LSE	08:10:15
432	3991.0000	LSE	08:10:25
448	3991.0000	LSE	08:10:25
475	3992.5000	LSE	08:12:02
343	3992.5000	LSE	08:12:04
160	3992.5000	LSE	08:12:04
428	3992.5000	LSE	08:12:04
516	3992.5000	LSE	08:12:04
271	3992.5000	LSE	08:12:04
126	3992.5000	LSE	08:12:04
515	3990.5000	LSE	08:12:18
435	3990.5000	LSE	08:12:18
487	3988.0000	LSE	08:13:42
403	3992.5000	LSE	08:14:32
61	3992.5000	LSE	08:14:32
439	3992.5000	LSE	08:14:32
234	3993.5000	LSE	08:15:05
237	3993.5000	LSE	08:15:05
282	3994.5000	LSE	08:15:05
160	3994.5000	LSE	08:15:05
302	3994.5000	LSE	08:15:05
436	3994.5000	LSE	08:15:05
467	3994.5000	LSE	08:15:05
407	3994.0000	LSE	08:15:53
69	3994.0000	LSE	08:15:53
181	3997.5000	LSE	08:16:22
255	3997.5000	LSE	08:16:22
117	4000.0000	LSE	08:17:15
149	4000.0000	LSE	08:17:15
184	4000.0000	LSE	08:17:15
65	4000.0000	LSE	08:17:15
91	3998.5000	LSE	08:17:40
45	3998.5000	LSE	08:17:40
119	3998.5000	LSE	08:17:40
82	3998.5000	LSE	08:17:40
145	3998.5000	LSE	08:17:40
447	4007.5000	LSE	08:20:10
589	4008.5000	LSE	08:20:51
119	4009.0000	LSE	08:20:51
378	4009.0000	LSE	08:20:51
79	4008.0000	LSE	08:20:58
416	4008.0000	LSE	08:20:58
464	4005.5000	LSE	08:22:52
421	4006.0000	LSE	08:22:52
306	4003.5000	LSE	08:23:43
436	4003.5000	LSE	08:23:51
164	4003.5000	LSE	08:23:51
21	4003.5000	LSE	08:23:58
438	4003.5000	LSE	08:23:58
90	4002.5000	LSE	08:24:26
111	4002.5000	LSE	08:24:26
11	4002.5000	LSE	08:24:28
235	4002.5000	LSE	08:24:28
441	4002.5000	LSE	08:24:54
13	4001.5000	LSE	08:25:02
532	4001.5000	LSE	08:25:02
495	4001.5000	LSE	08:25:31
497	4001.5000	LSE	08:25:31
20	4001.5000	LSE	08:25:31
349	4001.0000	LSE	08:27:21
139	4001.0000	LSE	08:27:21
498	4001.0000	LSE	08:27:21
465	4001.0000	LSE	08:27:21
502	3997.0000	LSE	08:28:21
470	3997.0000	LSE	08:28:21
180	3997.0000	LSE	08:30:03
295	3997.0000	LSE	08:30:03
489	3995.0000	LSE	08:31:08
460	3993.5000	LSE	08:32:48
430	3995.0000	LSE	08:34:28
552	3995.0000	LSE	08:34:28
44	3995.0000	LSE	08:34:28
428	3995.5000	LSE	08:35:38
423	3994.5000	LSE	08:36:16
497	3997.5000	LSE	08:37:44
86	3997.0000	LSE	08:38:31
10	3997.0000	LSE	08:38:31
146	3997.0000	LSE	08:38:31
221	3997.0000	LSE	08:38:31
423	3996.0000	LSE	08:39:12
96	3996.0000	LSE	08:39:12
472	3995.5000	LSE	08:40:54
29	3996.5000	LSE	08:43:36
29	3996.5000	LSE	08:43:36
362	3996.5000	LSE	08:43:36
86	3996.0000	LSE	08:43:45
15	3996.0000	LSE	08:43:45
56	3996.0000	LSE	08:43:45
174	3996.0000	LSE	08:43:45
86	3996.0000	LSE	08:43:45
456	3992.5000	LSE	08:45:04
18	3992.5000	LSE	08:45:04
459	3993.0000	LSE	08:46:03
40	3995.0000	LSE	08:48:05
50	3995.0000	LSE	08:48:05
50	3994.5000	LSE	08:48:05
50	3994.5000	LSE	08:48:05
50	3994.5000	LSE	08:48:05
73	3994.5000	LSE	08:48:05
180	3994.5000	LSE	08:48:05
199	3994.5000	LSE	08:48:05
453	3994.5000	LSE	08:48:05
424	3994.5000	LSE	08:49:08
35	3994.5000	LSE	08:49:08
1012	3998.0000	LSE	08:49:49
180	3998.0000	LSE	08:49:58
72	3998.5000	LSE	08:50:10
150	3998.5000	LSE	08:50:10
50	3998.5000	LSE	08:50:10
50	3998.5000	LSE	08:50:10
50	3998.5000	LSE	08:50:10
78	3998.5000	LSE	08:50:10
470	3998.0000	LSE	08:50:14
484	3998.0000	LSE	08:50:14
451	3997.0000	LSE	08:50:19
660	3997.5000	LSE	08:50:19
449	3996.5000	LSE	08:51:15
90	3996.0000	LSE	08:51:59
150	3995.5000	LSE	08:51:59
230	3995.5000	LSE	08:51:59
515	3996.0000	LSE	08:51:59
417	3995.0000	LSE	08:52:12
98	3995.5000	LSE	08:52:39
212	3995.5000	LSE	08:52:39
22	3995.5000	LSE	08:52:39
16	3995.5000	LSE	08:52:39
117	3995.5000	LSE	08:52:39
482	3995.0000	LSE	08:52:53
242	3993.0000	LSE	08:53:23
235	3993.0000	LSE	08:53:23
62	3992.5000	LSE	08:53:28
416	3996.0000	LSE	08:54:18
315	3995.5000	LSE	08:54:22
157	3995.5000	LSE	08:54:22
187	3995.5000	LSE	08:55:05
50	3997.5000	LSE	08:55:31
50	3997.5000	LSE	08:55:31
150	3997.5000	LSE	08:55:31
50	3997.5000	LSE	08:55:31
73	3997.5000	LSE	08:55:31
355	3997.0000	LSE	08:55:31
87	3997.0000	LSE	08:55:31
238	3996.5000	LSE	08:55:34
152	3996.5000	LSE	08:55:34
98	3996.5000	LSE	08:55:34
154	3996.0000	LSE	08:56:22
343	3996.0000	LSE	08:56:22
150	3995.0000	LSE	08:56:33
50	3995.0000	LSE	08:56:33
308	3995.0000	LSE	08:56:33
437	3995.0000	LSE	08:56:33
444	3996.0000	LSE	08:57:49
150	3995.5000	LSE	08:57:59
170	3995.5000	LSE	08:57:59
119	3995.5000	LSE	08:57:59
54	3995.5000	LSE	08:57:59
262	3995.5000	LSE	08:57:59
200	3996.0000	LSE	08:58:23
231	3996.0000	LSE	08:58:23
190	3996.0000	LSE	08:58:23
253	3996.0000	LSE	08:58:23
421	3996.0000	LSE	09:00:20
127	3996.0000	LSE	09:00:20
150	3996.0000	LSE	09:00:20
210	3996.0000	LSE	09:00:20
570	3996.0000	LSE	09:00:20
428	3995.0000	LSE	09:00:45
490	3994.5000	LSE	09:00:51
339	3995.0000	LSE	09:02:00
150	3995.0000	LSE	09:02:00
498	3994.5000	LSE	09:02:07
178	3994.0000	LSE	09:02:13
253	3994.0000	LSE	09:02:13
430	3995.0000	LSE	09:02:33
351	3995.0000	LSE	09:03:01
150	3995.0000	LSE	09:03:01
493	3995.0000	LSE	09:03:01
90	3996.5000	LSE	09:03:38
38	3997.0000	LSE	09:03:59
50	3997.0000	LSE	09:03:59
150	3997.0000	LSE	09:03:59
50	3997.0000	LSE	09:03:59
144	3997.0000	LSE	09:03:59
50	3997.0000	LSE	09:03:59
150	3997.0000	LSE	09:03:59
50	3997.0000	LSE	09:03:59
73	3997.0000	LSE	09:03:59
50	3997.0000	LSE	09:03:59
138	3997.0000	LSE	09:03:59
27	3996.0000	LSE	09:04:05
73	3996.0000	LSE	09:04:05
265	3996.0000	LSE	09:04:05
85	3996.0000	LSE	09:04:05
29	3996.0000	LSE	09:04:05
36	3996.0000	LSE	09:04:05
23	3996.5000	LSE	09:04:05
250	3996.5000	LSE	09:04:05
159	3996.5000	LSE	09:04:05
510	3995.0000	LSE	09:05:01
150	3995.5000	LSE	09:05:01
50	3995.5000	LSE	09:05:01
50	3995.5000	LSE	09:05:01
50	3995.5000	LSE	09:05:01
73	3995.5000	LSE	09:05:01
446	3995.5000	LSE	09:05:01
110	3994.0000	LSE	09:05:02
321	3994.0000	LSE	09:05:02
498	3994.0000	LSE	09:05:02
683	3993.0000	LSE	09:05:21
72	3993.5000	LSE	09:05:21
441	3993.5000	LSE	09:05:21
416	3992.0000	LSE	09:05:33
500	3992.5000	LSE	09:05:33
359	3992.5000	LSE	09:05:52
31	3992.5000	LSE	09:05:52
75	3992.5000	LSE	09:05:52
416	3992.0000	LSE	09:05:54
517	3992.5000	LSE	09:06:20
431	3992.0000	LSE	09:06:31
124	3995.0000	LSE	09:07:23
500	3995.5000	LSE	09:07:23
370	3996.0000	LSE	09:07:23
82	3996.0000	LSE	09:07:23
50	3996.5000	LSE	09:07:23
50	3996.5000	LSE	09:07:23
150	3996.5000	LSE	09:07:23
493	3995.0000	LSE	09:07:24
365	3995.0000	LSE	09:07:24
506	3994.5000	LSE	09:07:25
111	3995.5000	LSE	09:07:39
34	3995.0000	LSE	09:07:39
577	3995.0000	LSE	09:07:44
50	3995.0000	LSE	09:07:44
190	3995.0000	LSE	09:07:44
417	3995.0000	LSE	09:07:44
447	3995.0000	LSE	09:07:44
417	3994.5000	LSE	09:07:47
40	3993.5000	LSE	09:07:59
160	3993.5000	LSE	09:07:59
108	3993.5000	LSE	09:07:59
160	3993.5000	LSE	09:07:59
131	3993.5000	LSE	09:07:59
44	3993.5000	LSE	09:07:59
66	3993.5000	LSE	09:07:59
222	3993.5000	LSE	09:07:59
505	3995.5000	LSE	09:09:16
50	3995.0000	LSE	09:09:24
180	3995.0000	LSE	09:09:24
50	3995.0000	LSE	09:09:24
50	3995.0000	LSE	09:09:24
86	3995.0000	LSE	09:09:24
73	3995.0000	LSE	09:09:24
342	3995.0000	LSE	09:09:24
139	3995.0000	LSE	09:09:24
109	3994.0000	LSE	09:10:02
180	3994.0000	LSE	09:10:02
132	3994.0000	LSE	09:10:02
452	3995.0000	LSE	09:11:10
448	3994.5000	LSE	09:11:16
482	3996.0000	LSE	09:12:07
472	3995.5000	LSE	09:12:13
107	3995.0000	LSE	09:13:18
160	3995.0000	LSE	09:13:18
50	3995.0000	LSE	09:13:18
50	3995.0000	LSE	09:13:18
50	3995.0000	LSE	09:13:18
76	3995.0000	LSE	09:13:18
406	3995.0000	LSE	09:13:18
68	3994.0000	LSE	09:13:41
293	3994.0000	LSE	09:13:41
154	3994.0000	LSE	09:14:31
150	3993.0000	LSE	09:14:34
230	3993.0000	LSE	09:14:34
72	3993.0000	LSE	09:14:34
426	3993.5000	LSE	09:14:34
442	3993.0000	LSE	09:15:03
434	3990.5000	LSE	09:16:20
518	3989.5000	LSE	09:16:37
434	3989.0000	LSE	09:16:41
422	3989.0000	LSE	09:17:44
111	3987.5000	LSE	09:18:14
310	3987.5000	LSE	09:18:14
444	3988.0000	LSE	09:19:49
452	3986.5000	LSE	09:21:21
501	3986.5000	LSE	09:21:21
355	3991.0000	LSE	09:23:15
74	3991.0000	LSE	09:23:15
534	3990.0000	LSE	09:23:34
441	3990.5000	LSE	09:24:05
129	3992.5000	LSE	09:25:04
103	3992.5000	LSE	09:25:04
200	3992.5000	LSE	09:25:04
131	3992.5000	LSE	09:25:04
351	3992.5000	LSE	09:25:04
470	3992.5000	LSE	09:25:36
19	3992.5000	LSE	09:25:36
179	3991.0000	LSE	09:25:43
73	3991.0000	LSE	09:25:43
150	3991.0000	LSE	09:25:43
50	3991.0000	LSE	09:25:43
8	3990.5000	LSE	09:25:43
360	3991.0000	LSE	09:27:07
59	3991.0000	LSE	09:27:07
120	3993.0000	LSE	09:29:19
72	3993.0000	LSE	09:29:19
150	3993.0000	LSE	09:29:19
50	3993.0000	LSE	09:29:19
50	3993.0000	LSE	09:29:19
50	3993.0000	LSE	09:29:19
474	3993.0000	LSE	09:29:19
364	3992.0000	LSE	09:29:58
63	3992.0000	LSE	09:29:58
79	3992.0000	LSE	09:29:58
424	3993.5000	LSE	09:30:33
819	3994.0000	LSE	09:32:07
467	3993.0000	LSE	09:32:19
272	3993.0000	LSE	09:32:19
151	3993.0000	LSE	09:33:03
150	3993.0000	LSE	09:33:03
200	3993.0000	LSE	09:33:03
344	3993.0000	LSE	09:33:03
114	3993.0000	LSE	09:33:03
490	3994.5000	LSE	09:33:40
172	3994.0000	LSE	09:35:05
279	3994.0000	LSE	09:35:05
420	3993.5000	LSE	09:35:29
282	3992.5000	LSE	09:35:54
156	3992.5000	LSE	09:35:54
20	3990.5000	LSE	09:37:02
421	3990.5000	LSE	09:37:02
43	3990.5000	LSE	09:37:02
337	3989.0000	LSE	09:38:43
94	3989.0000	LSE	09:38:43
419	3989.0000	LSE	09:39:43
434	3988.0000	LSE	09:40:21
55	3988.0000	LSE	09:40:21
5	3989.5000	LSE	09:42:13
68	3989.5000	LSE	09:42:22
200	3989.5000	LSE	09:42:22
200	3989.5000	LSE	09:42:22
377	3989.5000	LSE	09:42:22
59	3989.5000	LSE	09:42:22
160	3988.0000	LSE	09:45:10
347	3988.0000	LSE	09:45:10
17	3988.5000	LSE	09:45:10
160	3988.5000	LSE	09:45:10
150	3988.5000	LSE	09:45:10
124	3988.0000	LSE	09:45:10
428	3988.5000	LSE	09:45:10
36	3987.0000	LSE	09:46:27
36	3987.0000	LSE	09:46:27
438	3987.0000	LSE	09:46:27
467	3986.5000	LSE	09:47:04
14	3985.5000	LSE	09:48:20
150	3985.5000	LSE	09:48:20
50	3985.5000	LSE	09:48:20
73	3985.5000	LSE	09:48:20
50	3985.5000	LSE	09:48:20
180	3985.5000	LSE	09:48:20
420	3986.0000	LSE	09:48:20
48	3985.5000	LSE	09:49:19
467	3985.5000	LSE	09:49:19
484	3986.0000	LSE	09:50:37
506	3985.5000	LSE	09:50:45
518	3985.0000	LSE	09:51:03
140	3985.0000	LSE	09:52:06
345	3985.0000	LSE	09:52:06
517	3983.5000	LSE	09:52:35
224	3985.0000	LSE	09:54:19
244	3985.0000	LSE	09:54:19
994	3988.5000	LSE	09:57:29
2	3988.5000	LSE	09:57:29
847	3988.0000	LSE	09:57:56
475	3987.5000	LSE	09:57:57
433	3988.5000	LSE	09:59:03
280	3988.5000	LSE	10:00:14
166	3988.5000	LSE	10:00:14
81	3988.0000	LSE	10:00:22
354	3988.0000	LSE	10:00:22
451	3987.0000	LSE	10:02:00
427	3987.5000	LSE	10:03:54
486	3987.0000	LSE	10:04:21
321	3986.5000	LSE	10:04:25
110	3986.5000	LSE	10:04:25
572	3986.5000	LSE	10:04:25
437	3986.0000	LSE	10:05:40
437	3986.5000	LSE	10:05:40
34	3986.5000	LSE	10:05:40
421	3988.5000	LSE	10:07:21
497	3987.5000	LSE	10:07:22
500	3988.0000	LSE	10:07:22
437	3990.0000	LSE	10:09:16
32	3990.0000	LSE	10:09:16
496	3989.5000	LSE	10:09:19
437	3990.0000	LSE	10:12:22
244	3989.5000	LSE	10:12:40
464	3989.5000	LSE	10:12:40
503	3989.0000	LSE	10:13:06
437	3989.5000	LSE	10:15:04
32	3989.0000	LSE	10:15:11
33	3989.0000	LSE	10:15:11
313	3989.0000	LSE	10:15:11
88	3989.0000	LSE	10:15:11
314	3988.0000	LSE	10:15:48
165	3988.0000	LSE	10:15:48
50	3989.5000	LSE	10:17:38
128	3989.5000	LSE	10:17:38
150	3989.5000	LSE	10:17:38
98	3989.5000	LSE	10:17:38
50	3989.5000	LSE	10:17:38
171	3989.5000	LSE	10:17:38
50	3989.5000	LSE	10:17:38
50	3989.5000	LSE	10:17:38
136	3989.5000	LSE	10:17:38
50	3989.5000	LSE	10:17:38
220	3990.0000	LSE	10:17:38
220	3990.0000	LSE	10:17:38
150	3990.0000	LSE	10:17:38
92	3990.0000	LSE	10:17:38
474	3988.5000	LSE	10:19:03
213	3988.5000	LSE	10:19:03
150	3988.5000	LSE	10:19:03
130	3988.5000	LSE	10:19:03
91	3988.5000	LSE	10:19:03
346	3988.5000	LSE	10:19:03
131	3987.5000	LSE	10:19:31
534	3989.5000	LSE	10:21:16
80	3989.5000	LSE	10:21:42
50	3989.5000	LSE	10:21:42
50	3989.5000	LSE	10:21:42
50	3989.5000	LSE	10:21:42
250	3989.5000	LSE	10:21:42
213	3990.0000	LSE	10:22:25
213	3990.0000	LSE	10:22:25
50	3990.0000	LSE	10:22:25
213	3990.0000	LSE	10:22:25
213	3990.0000	LSE	10:22:25
184	3990.0000	LSE	10:22:25
182	3990.0000	LSE	10:23:10
117	3990.0000	LSE	10:23:31
170	3990.0000	LSE	10:23:31
50	3990.0000	LSE	10:23:31
50	3990.0000	LSE	10:23:31
50	3990.0000	LSE	10:23:31
50	3990.0000	LSE	10:23:31
12	3990.0000	LSE	10:23:31
523	3990.0000	LSE	10:23:31
461	3989.5000	LSE	10:23:32
508	3989.0000	LSE	10:25:33
49	3989.5000	LSE	10:27:39
50	3990.0000	LSE	10:28:00
283	3990.0000	LSE	10:28:00
50	3990.0000	LSE	10:28:00
121	3990.0000	LSE	10:28:00
150	3990.0000	LSE	10:28:00
50	3990.0000	LSE	10:28:00
50	3990.0000	LSE	10:28:00
94	3990.0000	LSE	10:28:00
62	3989.5000	LSE	10:28:04
436	3989.0000	LSE	10:28:16
125	3989.5000	LSE	10:28:16
468	3989.5000	LSE	10:28:16
85	3987.5000	LSE	10:30:05
399	3987.5000	LSE	10:30:05
150	3987.5000	LSE	10:30:35
519	3987.5000	LSE	10:30:35
139	3988.5000	LSE	10:32:14
155	3988.5000	LSE	10:32:14
139	3988.5000	LSE	10:32:14
447	3988.5000	LSE	10:32:14
382	3988.0000	LSE	10:34:52
98	3988.0000	LSE	10:34:52
182	3987.0000	LSE	10:35:31
344	3987.5000	LSE	10:36:35
143	3987.5000	LSE	10:36:35
446	3986.0000	LSE	10:37:02
275	3987.0000	LSE	10:37:02
82	3987.0000	LSE	10:37:02
116	3987.0000	LSE	10:37:02
115	3987.0000	LSE	10:38:30
316	3987.0000	LSE	10:38:30
7	3986.5000	LSE	10:40:48
50	3986.5000	LSE	10:40:48
50	3986.5000	LSE	10:40:48
50	3986.5000	LSE	10:40:48
150	3986.5000	LSE	10:40:48
125	3986.0000	LSE	10:40:48
210	3986.0000	LSE	10:40:48
25	3986.0000	LSE	10:40:48
210	3986.0000	LSE	10:40:48
184	3986.5000	LSE	10:40:48
238	3986.5000	LSE	10:40:48
432	3985.0000	LSE	10:41:15
111	3984.5000	LSE	10:43:33
125	3984.5000	LSE	10:43:33
210	3984.5000	LSE	10:43:33
105	3984.5000	LSE	10:43:33
105	3984.5000	LSE	10:43:33
264	3984.5000	LSE	10:43:33
139	3983.5000	LSE	10:44:48
347	3983.5000	LSE	10:44:48
449	3982.5000	LSE	10:46:23
421	3981.5000	LSE	10:47:07
193	3982.0000	LSE	10:48:43
143	3982.0000	LSE	10:48:43
143	3982.0000	LSE	10:48:43
154	3981.5000	LSE	10:48:56
134	3981.5000	LSE	10:48:56
204	3981.5000	LSE	10:48:56
456	3981.5000	LSE	10:49:59
456	3981.0000	LSE	10:50:00
381	3981.0000	LSE	10:51:19
67	3981.0000	LSE	10:51:19
491	3980.5000	LSE	10:51:48
83	3979.5000	LSE	10:52:49
313	3979.5000	LSE	10:52:49
83	3979.5000	LSE	10:52:49
73	3980.0000	LSE	10:54:16
412	3980.0000	LSE	10:54:16
26	3981.0000	LSE	10:56:21
235	3981.0000	LSE	10:56:21
162	3981.0000	LSE	10:56:21
430	3980.0000	LSE	10:56:29
229	3979.5000	LSE	10:56:48
249	3979.5000	LSE	10:56:48
38	3979.5000	LSE	10:56:48
470	3981.0000	LSE	10:59:00
36	3981.0000	LSE	10:59:00
110	3981.5000	LSE	10:59:14
50	3981.5000	LSE	10:59:14
50	3981.5000	LSE	10:59:14
150	3981.5000	LSE	10:59:14
101	3981.5000	LSE	10:59:14
437	3981.5000	LSE	11:00:00
501	3981.5000	LSE	11:00:31
284	3981.0000	LSE	11:00:42
190	3981.0000	LSE	11:00:42
440	3978.5000	LSE	11:01:52
444	3978.5000	LSE	11:03:07
425	3978.5000	LSE	11:03:36
73	3978.5000	LSE	11:04:46
350	3978.5000	LSE	11:04:46
422	3978.0000	LSE	11:04:55
491	3978.0000	LSE	11:05:19
496	3978.0000	LSE	11:05:19
21	3978.0000	LSE	11:05:19
18	3978.0000	LSE	11:05:19
413	3980.0000	LSE	11:06:27
71	3980.0000	LSE	11:06:27
457	3981.0000	LSE	11:07:48
369	3981.0000	LSE	11:07:48
247	3981.0000	LSE	11:07:48
453	3981.5000	LSE	11:09:07
330	3982.0000	LSE	11:09:07
136	3982.0000	LSE	11:09:07
29	3981.5000	LSE	11:09:10
371	3981.5000	LSE	11:11:03
49	3981.5000	LSE	11:11:03
32	3981.5000	LSE	11:11:03
345	3980.5000	LSE	11:11:49
83	3980.5000	LSE	11:11:49
180	3981.5000	LSE	11:12:53
312	3981.5000	LSE	11:12:53
116	3981.0000	LSE	11:13:11
388	3981.0000	LSE	11:13:11
461	3981.0000	LSE	11:13:58
469	3981.0000	LSE	11:15:11
150	3984.0000	LSE	11:17:38
45	3983.5000	LSE	11:17:42
85	3983.5000	LSE	11:17:42
219	3983.5000	LSE	11:17:42
274	3983.5000	LSE	11:17:42
150	3984.5000	LSE	11:18:39
160	3984.5000	LSE	11:18:39
145	3984.5000	LSE	11:18:39
504	3984.5000	LSE	11:18:39
78	3986.5000	LSE	11:20:36
363	3986.5000	LSE	11:20:36
488	3986.0000	LSE	11:20:41
315	3989.0000	LSE	11:22:16
112	3989.0000	LSE	11:22:16
127	3989.0000	LSE	11:23:08
150	3989.0000	LSE	11:23:08
160	3989.0000	LSE	11:23:08
73	3989.0000	LSE	11:23:08
490	3988.5000	LSE	11:23:10
210	3989.5000	LSE	11:24:11
150	3989.5000	LSE	11:24:11
500	3989.5000	LSE	11:24:11
293	3989.5000	LSE	11:25:00
98	3989.5000	LSE	11:25:00
79	3989.5000	LSE	11:25:00
19	3989.5000	LSE	11:25:00
364	3991.0000	LSE	11:25:38
151	3991.0000	LSE	11:25:38
466	3990.0000	LSE	11:26:05
80	3989.5000	LSE	11:26:42
106	3989.5000	LSE	11:26:42
248	3989.5000	LSE	11:26:42
123	3988.5000	LSE	11:27:08
306	3988.5000	LSE	11:27:08
10	3987.5000	LSE	11:28:00
500	3987.5000	LSE	11:28:00
268	3987.0000	LSE	11:30:12
189	3987.0000	LSE	11:30:12
133	3987.0000	LSE	11:31:44
336	3987.0000	LSE	11:31:44
467	3986.5000	LSE	11:31:58
150	3989.0000	LSE	11:33:22
50	3989.0000	LSE	11:33:22
50	3989.0000	LSE	11:33:22
91	3988.5000	LSE	11:33:22
271	3989.0000	LSE	11:33:22
428	3989.0000	LSE	11:33:22
150	3989.0000	LSE	11:34:06
101	3988.5000	LSE	11:34:06
210	3989.0000	LSE	11:34:06
9	3989.0000	LSE	11:34:06
429	3989.0000	LSE	11:34:06
443	3987.5000	LSE	11:34:07
117	3987.5000	LSE	11:34:08
315	3987.5000	LSE	11:34:08
1	3987.5000	LSE	11:34:09
321	3987.0000	LSE	11:35:24
59	3987.0000	LSE	11:35:24
37	3987.0000	LSE	11:35:25
479	3987.0000	LSE	11:35:26
299	3986.0000	LSE	11:35:53
182	3986.0000	LSE	11:35:53
83	3985.0000	LSE	11:37:33
393	3985.0000	LSE	11:37:33
463	3984.5000	LSE	11:38:06
472	3985.5000	LSE	11:39:19
273	3985.5000	LSE	11:40:12
241	3985.5000	LSE	11:40:12
521	3986.0000	LSE	11:42:32
136	3986.0000	LSE	11:42:32
499	3987.5000	LSE	11:43:29
217	3987.0000	LSE	11:44:19
307	3987.0000	LSE	11:44:19
40	3987.0000	LSE	11:44:19
484	3987.0000	LSE	11:46:50
490	3987.0000	LSE	11:46:50
107	3986.5000	LSE	11:46:57
50	3986.5000	LSE	11:46:57
150	3986.5000	LSE	11:46:57
50	3986.5000	LSE	11:46:57
50	3986.5000	LSE	11:46:57
50	3986.5000	LSE	11:46:57
719	3986.5000	LSE	11:46:57
311	3986.0000	LSE	11:48:18
172	3986.0000	LSE	11:48:18
328	3985.0000	LSE	11:48:19
63	3985.0000	LSE	11:48:19
44	3985.0000	LSE	11:48:19
647	3984.0000	LSE	11:50:17
522	3983.5000	LSE	11:50:18
494	3985.0000	LSE	11:51:40
543	3985.5000	LSE	11:53:03
490	3985.5000	LSE	11:53:03
150	3985.0000	LSE	11:54:35
200	3985.0000	LSE	11:54:35
99	3985.5000	LSE	11:54:35
391	3985.5000	LSE	11:54:35
50	3985.0000	LSE	11:55:08
210	3985.0000	LSE	11:55:08
50	3985.0000	LSE	11:55:08
55	3985.0000	LSE	11:55:08
150	3985.0000	LSE	11:55:08
514	3985.0000	LSE	11:55:08
351	3984.0000	LSE	11:57:33
258	3984.0000	LSE	11:58:36
475	3984.0000	LSE	11:58:36
150	3986.0000	LSE	12:00:04
150	3986.0000	LSE	12:00:05
150	3986.0000	LSE	12:00:05
130	3985.5000	LSE	12:00:19
242	3985.5000	LSE	12:00:19
229	3985.5000	LSE	12:00:20
59	3985.5000	LSE	12:00:20
224	3985.5000	LSE	12:00:20
22	3985.5000	LSE	12:00:20
247	3985.5000	LSE	12:01:43
248	3985.5000	LSE	12:01:43
30	3986.5000	LSE	12:03:51
150	3986.5000	LSE	12:03:51
50	3986.5000	LSE	12:03:57
150	3986.5000	LSE	12:03:57
504	3986.0000	LSE	12:04:08
369	3986.0000	LSE	12:04:08
102	3986.0000	LSE	12:04:08
164	3987.0000	LSE	12:06:07
131	3987.0000	LSE	12:06:07
140	3987.0000	LSE	12:06:07
50	3988.5000	LSE	12:07:57
150	3988.5000	LSE	12:07:57
81	3989.0000	LSE	12:08:38
50	3989.0000	LSE	12:08:38
67	3989.0000	LSE	12:08:38
46	3989.5000	LSE	12:08:48
41	3989.5000	LSE	12:08:48
145	3989.5000	LSE	12:08:49
209	3989.5000	LSE	12:08:49
63	3989.5000	LSE	12:08:49
67	3989.5000	LSE	12:08:49
636	3989.0000	LSE	12:08:50
150	3990.5000	LSE	12:09:48
73	3990.5000	LSE	12:09:48
161	3990.5000	LSE	12:09:48
150	3990.5000	LSE	12:09:48
352	3990.5000	LSE	12:09:48
94	3990.5000	LSE	12:09:48
125	3990.0000	LSE	12:10:19
150	3990.0000	LSE	12:10:19
185	3990.0000	LSE	12:10:19
486	3990.0000	LSE	12:10:19
329	3990.0000	LSE	12:10:19
170	3990.0000	LSE	12:10:19
355	3990.0000	LSE	12:10:19
133	3990.0000	LSE	12:10:19
440	3991.5000	LSE	12:11:35
78	3991.5000	LSE	12:11:35
455	3991.5000	LSE	12:12:05
208	3990.5000	LSE	12:12:23
221	3990.5000	LSE	12:12:23
97	3991.0000	LSE	12:12:58
150	3991.0000	LSE	12:12:58
200	3991.0000	LSE	12:12:58
445	3991.0000	LSE	12:12:58
88	3988.5000	LSE	12:13:43
426	3988.5000	LSE	12:13:46
360	3989.5000	LSE	12:15:01
150	3989.5000	LSE	12:15:01
35	3989.5000	LSE	12:15:01
406	3989.5000	LSE	12:15:01
504	3988.5000	LSE	12:16:10
190	3987.5000	LSE	12:18:55
150	3987.5000	LSE	12:18:55
274	3987.5000	LSE	12:18:55
195	3987.5000	LSE	12:18:55
150	3988.5000	LSE	12:19:34
481	3988.5000	LSE	12:19:34
170	3989.0000	LSE	12:20:26
150	3989.0000	LSE	12:20:26
53	3989.0000	LSE	12:20:26
429	3989.0000	LSE	12:20:26
37	3988.5000	LSE	12:20:52
101	3988.5000	LSE	12:20:52
197	3988.5000	LSE	12:20:52
127	3988.5000	LSE	12:20:52
472	3988.0000	LSE	12:21:34
432	3988.0000	LSE	12:22:23
46	3988.5000	LSE	12:23:25
381	3988.5000	LSE	12:23:25
1	3988.5000	LSE	12:23:25
439	3988.5000	LSE	12:23:25
219	3988.5000	LSE	12:25:30
259	3988.5000	LSE	12:25:30
505	3989.5000	LSE	12:27:52
377	3989.0000	LSE	12:27:57
311	3989.0000	LSE	12:27:57
487	3989.0000	LSE	12:28:25
556	3989.5000	LSE	12:30:16
34	3992.0000	LSE	12:31:28
150	3992.0000	LSE	12:31:28
220	3992.0000	LSE	12:31:28
50	3991.5000	LSE	12:31:42
77	3991.5000	LSE	12:31:42
50	3991.5000	LSE	12:31:42
118	3991.5000	LSE	12:31:42
150	3991.5000	LSE	12:31:42
84	3991.5000	LSE	12:31:42
147	3991.5000	LSE	12:31:42
50	3991.5000	LSE	12:31:42
150	3991.5000	LSE	12:31:42
698	3991.5000	LSE	12:31:42
510	3990.5000	LSE	12:32:31
20	3992.0000	LSE	12:35:33
150	3992.0000	LSE	12:35:33
159	3992.0000	LSE	12:35:33
50	3992.0000	LSE	12:35:33
50	3992.0000	LSE	12:35:33
104	3992.0000	LSE	12:35:33
456	3992.0000	LSE	12:35:33
210	3992.0000	LSE	12:35:33
106	3992.0000	LSE	12:35:33
518	3991.5000	LSE	12:38:53
218	3992.0000	LSE	12:40:31
150	3992.0000	LSE	12:40:31
211	3992.0000	LSE	12:40:31
424	3992.0000	LSE	12:40:31
55	3991.5000	LSE	12:40:55
316	3991.5000	LSE	12:40:55
475	3991.5000	LSE	12:41:30
129	3991.5000	LSE	12:41:30
69	3990.5000	LSE	12:42:28
403	3990.5000	LSE	12:42:28
518	3990.5000	LSE	12:43:46
70	3992.0000	LSE	12:47:10
54	3992.0000	LSE	12:47:10
240	3992.0000	LSE	12:47:10
165	3992.0000	LSE	12:47:10
150	3991.5000	LSE	12:47:18
150	3991.5000	LSE	12:47:18
132	3991.5000	LSE	12:47:18
15	3991.5000	LSE	12:47:18
513	3991.5000	LSE	12:47:18
516	3991.5000	LSE	12:47:18
118	3993.0000	LSE	12:48:32
173	3993.0000	LSE	12:48:32
185	3993.0000	LSE	12:48:32
71	3992.5000	LSE	12:49:46
268	3992.5000	LSE	12:50:10
307	3993.0000	LSE	12:50:10
178	3993.0000	LSE	12:50:10
89	3992.5000	LSE	12:50:13
138	3992.5000	LSE	12:50:13
103	3992.5000	LSE	12:50:13
27	3992.5000	LSE	12:50:13
376	3992.0000	LSE	12:50:16
125	3992.0000	LSE	12:50:16
488	3991.5000	LSE	12:50:33
125	3990.0000	LSE	12:50:37
352	3990.0000	LSE	12:50:37
489	3989.0000	LSE	12:51:27
374	3989.0000	LSE	12:52:26
71	3989.0000	LSE	12:52:26
195	3988.5000	LSE	12:52:42
134	3988.5000	LSE	12:52:42
97	3988.5000	LSE	12:52:42
479	3990.0000	LSE	12:53:39
298	3989.0000	LSE	12:54:39
50	3989.0000	LSE	12:54:39
150	3989.0000	LSE	12:54:39
324	3989.5000	LSE	12:54:39
107	3989.5000	LSE	12:54:39
150	3990.0000	LSE	12:54:39
150	3987.5000	LSE	12:55:36
265	3988.0000	LSE	12:55:36
205	3988.0000	LSE	12:55:36
102	3988.0000	LSE	12:57:12
131	3988.0000	LSE	12:57:12
214	3988.0000	LSE	12:57:12
498	3988.5000	LSE	12:58:56
150	3988.0000	LSE	13:00:00
112	3988.0000	LSE	13:00:00
58	3988.0000	LSE	13:00:00
50	3988.0000	LSE	13:00:00
50	3988.0000	LSE	13:00:00
150	3988.0000	LSE	13:00:00
50	3988.0000	LSE	13:00:00
50	3988.0000	LSE	13:00:00
435	3988.0000	LSE	13:00:00
99	3988.0000	LSE	13:00:00
479	3987.5000	LSE	13:00:32
425	3987.5000	LSE	13:01:19
135	3987.0000	LSE	13:01:24
150	3987.0000	LSE	13:01:24
493	3987.0000	LSE	13:01:24
150	3989.0000	LSE	13:04:03
33	3989.0000	LSE	13:04:03
66	3989.0000	LSE	13:04:03
210	3991.0000	LSE	13:05:07
210	3991.0000	LSE	13:05:07
150	3991.0000	LSE	13:05:07
150	3991.0000	LSE	13:05:08
135	3991.0000	LSE	13:05:08
50	3992.0000	LSE	13:05:38
150	3992.0000	LSE	13:05:38
150	3993.5000	LSE	13:06:39
65	3994.0000	LSE	13:06:48
150	3995.0000	LSE	13:07:06
50	3995.0000	LSE	13:07:06
150	3995.0000	LSE	13:07:06
150	3995.0000	LSE	13:07:06
190	3995.0000	LSE	13:07:06
150	3995.0000	LSE	13:08:01
50	3995.0000	LSE	13:08:01
665	3995.0000	LSE	13:08:01
4	3995.0000	LSE	13:08:01
300	3994.5000	LSE	13:08:47
150	3994.0000	LSE	13:08:47
59	3994.0000	LSE	13:08:47
472	3994.5000	LSE	13:08:47
536	3994.5000	LSE	13:08:47
190	3994.0000	LSE	13:10:05
50	3994.0000	LSE	13:10:05
150	3994.0000	LSE	13:10:05
51	3994.0000	LSE	13:10:05
445	3994.5000	LSE	13:10:05
7	3992.5000	LSE	13:10:54
37	3992.5000	LSE	13:10:54
220	3992.5000	LSE	13:10:54
220	3992.5000	LSE	13:10:54
478	3992.0000	LSE	13:11:11
506	3991.5000	LSE	13:12:19
51	3991.0000	LSE	13:12:46
159	3991.0000	LSE	13:12:46
287	3991.0000	LSE	13:12:46
453	3990.5000	LSE	13:13:51
150	3990.5000	LSE	13:14:06
237	3990.5000	LSE	13:14:06
50	3990.5000	LSE	13:14:06
47	3990.5000	LSE	13:14:06
97	3991.0000	LSE	13:14:34
235	3991.0000	LSE	13:14:34
150	3991.0000	LSE	13:14:34
470	3991.0000	LSE	13:15:41
492	3991.5000	LSE	13:16:05
16	3991.0000	LSE	13:16:06
414	3991.0000	LSE	13:16:06
180	3994.5000	LSE	13:18:38
50	3994.5000	LSE	13:18:38
50	3994.5000	LSE	13:18:38
50	3994.5000	LSE	13:18:38
150	3994.5000	LSE	13:18:38
162	3994.5000	LSE	13:18:38
50	3994.5000	LSE	13:18:38
50	3994.5000	LSE	13:18:38
50	3994.5000	LSE	13:18:38
150	3994.5000	LSE	13:18:38
50	3994.5000	LSE	13:18:38
477	3994.5000	LSE	13:18:38
42	3994.5000	LSE	13:20:36
414	3994.5000	LSE	13:20:36
150	3994.5000	LSE	13:21:26
209	3994.5000	LSE	13:21:26
37	3995.0000	LSE	13:21:26
403	3995.0000	LSE	13:21:26
459	3996.0000	LSE	13:22:36
1	3996.0000	LSE	13:22:36
498	3996.0000	LSE	13:22:36
464	3997.0000	LSE	13:23:47
34	3997.0000	LSE	13:23:47
446	3997.5000	LSE	13:25:08
150	3998.0000	LSE	13:27:10
640	3998.0000	LSE	13:27:10
168	3998.0000	LSE	13:27:19
333	3998.0000	LSE	13:27:19
236	3999.0000	LSE	13:28:47
177	3999.0000	LSE	13:28:47
12	3999.0000	LSE	13:28:47
214	3999.0000	LSE	13:30:02
28	3999.0000	LSE	13:30:02
271	3999.0000	LSE	13:30:02
463	3998.5000	LSE	13:30:20
103	3998.5000	LSE	13:30:20
328	3998.0000	LSE	13:30:37
43	3998.0000	LSE	13:30:37
70	3998.0000	LSE	13:30:37
37	3999.0000	LSE	13:31:32
79	3999.0000	LSE	13:31:32
434	3999.0000	LSE	13:31:32
200	3998.5000	LSE	13:32:58
200	3998.5000	LSE	13:32:58
150	3998.5000	LSE	13:32:58
82	3998.5000	LSE	13:32:58
183	3998.5000	LSE	13:32:58
330	3998.5000	LSE	13:32:58
466	3998.5000	LSE	13:32:58
150	3999.0000	LSE	13:34:08
150	3999.5000	LSE	13:34:28
48	3999.5000	LSE	13:35:08
58	3999.5000	LSE	13:35:08
25	4001.0000	LSE	13:35:28
50	4001.0000	LSE	13:35:28
50	4001.0000	LSE	13:35:28
150	4001.0000	LSE	13:35:28
190	4001.0000	LSE	13:35:28
50	4001.0000	LSE	13:35:28
150	4001.0000	LSE	13:35:28
80	4000.5000	LSE	13:35:29
134	4000.5000	LSE	13:35:29
37	4000.5000	LSE	13:35:29
120	4000.5000	LSE	13:35:29
515	4000.5000	LSE	13:35:46
97	4000.5000	LSE	13:35:46
150	4001.0000	LSE	13:36:48
169	4001.0000	LSE	13:36:48
50	4000.5000	LSE	13:37:03
150	4000.5000	LSE	13:37:03
427	4000.5000	LSE	13:37:03
489	4000.5000	LSE	13:37:03
42	4000.5000	LSE	13:37:03
34	4001.5000	LSE	13:38:18
150	4001.5000	LSE	13:38:18
23	4001.5000	LSE	13:38:18
150	4001.5000	LSE	13:38:18
79	4001.5000	LSE	13:38:18
24	4002.5000	LSE	13:39:10
31	4002.5000	LSE	13:39:10
150	4002.5000	LSE	13:39:10
78	4002.5000	LSE	13:39:10
659	4003.0000	LSE	13:39:33
150	4003.5000	LSE	13:40:28
126	4003.5000	LSE	13:40:28
150	4003.5000	LSE	13:40:28
133	4003.5000	LSE	13:40:28
150	4003.5000	LSE	13:40:53
76	4003.5000	LSE	13:40:53
43	4003.5000	LSE	13:40:53
150	4003.5000	LSE	13:40:53
170	4003.5000	LSE	13:40:53
139	4003.5000	LSE	13:40:53
115	4003.5000	LSE	13:41:11
150	4003.5000	LSE	13:41:11
210	4003.5000	LSE	13:41:11
473	4003.5000	LSE	13:41:11
507	4003.0000	LSE	13:41:17
507	4001.5000	LSE	13:41:39
419	4001.5000	LSE	13:42:55
128	4002.0000	LSE	13:43:35
27	4002.0000	LSE	13:43:35
346	4002.0000	LSE	13:43:35
175	4002.5000	LSE	13:45:06
150	4002.5000	LSE	13:45:06
230	4002.5000	LSE	13:45:06
448	4002.0000	LSE	13:45:35
257	4001.5000	LSE	13:45:36
423	4001.5000	LSE	13:45:36
150	4001.5000	LSE	13:46:57
150	4001.5000	LSE	13:46:57
50	4001.5000	LSE	13:46:57
150	4001.5000	LSE	13:46:57
50	4001.5000	LSE	13:46:57
515	4001.5000	LSE	13:47:12
150	4001.5000	LSE	13:47:12
76	4001.5000	LSE	13:47:40
247	4001.5000	LSE	13:47:40
180	4001.5000	LSE	13:47:40
50	4002.5000	LSE	13:48:40
50	4002.5000	LSE	13:48:40
50	4002.5000	LSE	13:48:40
150	4002.5000	LSE	13:48:40
50	4002.5000	LSE	13:48:40
502	4002.0000	LSE	13:48:44
150	4001.5000	LSE	13:49:02
271	4001.5000	LSE	13:49:02
200	4001.5000	LSE	13:49:02
203	4001.5000	LSE	13:49:02
208	4001.5000	LSE	13:49:02
23	4001.5000	LSE	13:49:02
150	4001.0000	LSE	13:49:11
296	4000.5000	LSE	13:49:19
28	4000.5000	LSE	13:49:19
177	4000.5000	LSE	13:49:19
79	4001.0000	LSE	13:50:11
331	4001.0000	LSE	13:50:11
109	4001.0000	LSE	13:50:11
438	4000.5000	LSE	13:50:12
485	3998.0000	LSE	13:51:51
60	3998.5000	LSE	13:52:48
287	3998.5000	LSE	13:52:48
507	3999.0000	LSE	13:53:24
235	3998.0000	LSE	13:53:40
150	3998.0000	LSE	13:53:40
50	3998.0000	LSE	13:53:40
50	3998.0000	LSE	13:53:40
147	3998.0000	LSE	13:53:40
622	3998.0000	LSE	13:53:40
14	3998.0000	LSE	13:53:40
477	3997.0000	LSE	13:53:49
213	3996.5000	LSE	13:54:40
82	3996.5000	LSE	13:54:40
217	3996.5000	LSE	13:54:40
172	3995.5000	LSE	13:56:16
312	3995.5000	LSE	13:56:16
150	3996.0000	LSE	13:57:14
24	3996.0000	LSE	13:57:14
204	3996.0000	LSE	13:57:14
119	3996.0000	LSE	13:57:14
367	3996.0000	LSE	13:57:14
50	3996.5000	LSE	13:57:28
150	3996.5000	LSE	13:57:28
50	3996.5000	LSE	13:57:28
50	3996.5000	LSE	13:57:28
150	3997.0000	LSE	13:58:28
143	3997.0000	LSE	13:58:28
150	3997.0000	LSE	13:58:28
50	3997.0000	LSE	13:58:28
179	3997.0000	LSE	13:58:28
150	3996.5000	LSE	13:59:01
487	3996.5000	LSE	13:59:01
39	3996.5000	LSE	13:59:01
150	3996.5000	LSE	13:59:01
338	3996.5000	LSE	13:59:01
140	3996.5000	LSE	13:59:01
135	3998.0000	LSE	14:00:28
150	3998.0000	LSE	14:00:28
73	3998.0000	LSE	14:00:28
150	3998.0000	LSE	14:00:28
135	3998.0000	LSE	14:00:28
9	3997.5000	LSE	14:00:42
476	3997.5000	LSE	14:00:42
334	3997.5000	LSE	14:00:42
90	3997.5000	LSE	14:00:42
421	3999.5000	LSE	14:01:52
328	3998.5000	LSE	14:02:20
493	3998.5000	LSE	14:02:20
150	3998.5000	LSE	14:03:08
170	3998.5000	LSE	14:03:08
27	3998.0000	LSE	14:03:08
72	3998.0000	LSE	14:03:11
500	3998.0000	LSE	14:03:11
509	3997.5000	LSE	14:03:22
160	3998.0000	LSE	14:04:35
150	3998.0000	LSE	14:04:39
131	3998.0000	LSE	14:04:39
144	3997.5000	LSE	14:05:18
420	3997.5000	LSE	14:05:18
200	3997.5000	LSE	14:05:18
187	3997.5000	LSE	14:05:18
233	3997.5000	LSE	14:05:18
506	3998.0000	LSE	14:05:18
34	3998.5000	LSE	14:06:18
165	3998.5000	LSE	14:06:18
150	3998.5000	LSE	14:06:18
199	3998.5000	LSE	14:06:18
150	3998.5000	LSE	14:06:18
512	3998.0000	LSE	14:06:34
281	3997.0000	LSE	14:07:03
175	3997.0000	LSE	14:07:03
36	3997.5000	LSE	14:08:22
298	3997.5000	LSE	14:08:22
155	3997.5000	LSE	14:08:22
150	3998.0000	LSE	14:09:17
210	3998.0000	LSE	14:09:17
159	3998.0000	LSE	14:09:17
496	3997.5000	LSE	14:09:44
428	3997.5000	LSE	14:09:44
447	3997.0000	LSE	14:09:46
478	3996.5000	LSE	14:10:04
457	3994.0000	LSE	14:10:36
514	3993.0000	LSE	14:11:16
240	3992.5000	LSE	14:11:42
50	3992.5000	LSE	14:11:42
35	3992.5000	LSE	14:11:45
155	3992.5000	LSE	14:11:55
114	3992.0000	LSE	14:12:08
314	3992.0000	LSE	14:12:08
23	3992.0000	LSE	14:12:08
46	3991.5000	LSE	14:12:26
292	3991.5000	LSE	14:12:43
105	3991.5000	LSE	14:12:43
54	3991.5000	LSE	14:12:43
648	3992.5000	LSE	14:14:08
39	3992.5000	LSE	14:14:08
150	3992.0000	LSE	14:15:01
74	3992.0000	LSE	14:15:01
16	3992.0000	LSE	14:15:01
477	3992.0000	LSE	14:15:01
96	3993.0000	LSE	14:15:40
233	3993.0000	LSE	14:15:40
43	3993.0000	LSE	14:16:06
220	3993.0000	LSE	14:16:06
143	3992.5000	LSE	14:16:24
190	3992.5000	LSE	14:16:24
150	3992.5000	LSE	14:16:24
348	3992.5000	LSE	14:16:24
159	3992.5000	LSE	14:16:24
131	3993.0000	LSE	14:17:12
371	3993.0000	LSE	14:17:12
150	3994.5000	LSE	14:18:50
150	3994.5000	LSE	14:18:58
195	3994.5000	LSE	14:18:58
43	3994.5000	LSE	14:18:58
96	3994.5000	LSE	14:18:58
182	3994.5000	LSE	14:19:58
73	3994.5000	LSE	14:20:08
73	3994.5000	LSE	14:20:08
150	3994.5000	LSE	14:20:08
512	3993.5000	LSE	14:20:09
152	3994.0000	LSE	14:20:09
308	3994.0000	LSE	14:20:09
337	3994.0000	LSE	14:20:09
152	3994.0000	LSE	14:20:09
56	3993.0000	LSE	14:20:13
272	3993.0000	LSE	14:20:13
144	3993.0000	LSE	14:20:18
421	3993.0000	LSE	14:22:22
48	3993.0000	LSE	14:22:25
97	3993.0000	LSE	14:22:25
204	3993.0000	LSE	14:22:25
282	3994.0000	LSE	14:22:58
187	3993.5000	LSE	14:23:00
254	3993.5000	LSE	14:23:00
150	3993.5000	LSE	14:23:24
150	3993.5000	LSE	14:23:26
150	3993.5000	LSE	14:23:29
492	3993.5000	LSE	14:23:42
72	3994.0000	LSE	14:24:04
50	3994.0000	LSE	14:24:04
50	3994.0000	LSE	14:24:04
50	3994.0000	LSE	14:24:04
150	3994.0000	LSE	14:24:04
111	3993.5000	LSE	14:24:04
353	3993.5000	LSE	14:24:04
464	3993.0000	LSE	14:24:17
513	3992.5000	LSE	14:25:04
25	3991.5000	LSE	14:25:08
356	3991.5000	LSE	14:25:18
76	3991.5000	LSE	14:25:18
448	3991.0000	LSE	14:25:19
224	3992.0000	LSE	14:26:01
253	3992.0000	LSE	14:26:01
50	3992.5000	LSE	14:26:45
150	3992.5000	LSE	14:26:45
126	3992.5000	LSE	14:26:45
50	3992.5000	LSE	14:26:45
72	3992.5000	LSE	14:26:45
50	3992.5000	LSE	14:26:45
76	3992.5000	LSE	14:26:58
88	3992.5000	LSE	14:26:58
7	3992.5000	LSE	14:26:58
73	3993.0000	LSE	14:27:32
84	3993.0000	LSE	14:27:32
50	3993.0000	LSE	14:27:32
150	3993.0000	LSE	14:27:32
140	3993.0000	LSE	14:27:32
36	3993.0000	LSE	14:27:32
150	3993.5000	LSE	14:27:58
34	3993.5000	LSE	14:27:58
147	3993.5000	LSE	14:27:58
26	3993.5000	LSE	14:27:58
108	3993.5000	LSE	14:27:58
235	3993.5000	LSE	14:27:58
35	3993.5000	LSE	14:27:58
134	3993.5000	LSE	14:27:58
420	3993.0000	LSE	14:28:01
264	3993.5000	LSE	14:29:05
225	3993.5000	LSE	14:29:05
164	3994.0000	LSE	14:29:57
95	3994.0000	LSE	14:29:57
244	3994.0000	LSE	14:29:57
890	3993.5000	LSE	14:30:00
129	3993.0000	LSE	14:30:01
150	3993.0000	LSE	14:30:01
200	3993.0000	LSE	14:30:01
200	3993.0000	LSE	14:30:01
303	3993.0000	LSE	14:30:01
115	3993.0000	LSE	14:30:01
183	3993.0000	LSE	14:30:01
70	3993.0000	LSE	14:30:01
135	3993.0000	LSE	14:30:01
26	3998.5000	LSE	14:30:31
401	3998.5000	LSE	14:30:31
44	3999.0000	LSE	14:30:31
50	3999.0000	LSE	14:30:31
50	3999.0000	LSE	14:30:31
96	3999.0000	LSE	14:30:31
150	3999.0000	LSE	14:30:31
73	3999.0000	LSE	14:30:31
364	3998.0000	LSE	14:30:37
101	3998.0000	LSE	14:30:37
34	3998.0000	LSE	14:30:50
440	3998.0000	LSE	14:30:50
440	3998.0000	LSE	14:30:50
457	3997.5000	LSE	14:30:51
210	3996.5000	LSE	14:31:07
43	3997.0000	LSE	14:31:07
50	3997.0000	LSE	14:31:07
150	3996.5000	LSE	14:31:07
450	3997.0000	LSE	14:31:07
458	3997.0000	LSE	14:31:40
115	3997.0000	LSE	14:31:49
150	3997.0000	LSE	14:31:49
78	3997.0000	LSE	14:31:49
522	3996.0000	LSE	14:31:51
545	3996.5000	LSE	14:31:51
131	3996.5000	LSE	14:31:51
150	3996.5000	LSE	14:32:24
220	3996.5000	LSE	14:32:24
583	3997.0000	LSE	14:32:24
150	3996.5000	LSE	14:32:30
150	3996.5000	LSE	14:32:46
6	3997.0000	LSE	14:32:58
431	3997.0000	LSE	14:32:58
62	3998.5000	LSE	14:33:02
161	3998.5000	LSE	14:33:02
73	3998.5000	LSE	14:33:02
50	3999.0000	LSE	14:33:10
73	3999.0000	LSE	14:33:10
50	3999.0000	LSE	14:33:10
73	3999.0000	LSE	14:33:10
150	3999.0000	LSE	14:33:10
50	3999.0000	LSE	14:33:10
73	3999.0000	LSE	14:33:10
50	3999.0000	LSE	14:33:10
150	3999.0000	LSE	14:33:10
180	3999.0000	LSE	14:33:10
50	3999.0000	LSE	14:33:10
513	3998.5000	LSE	14:33:11
488	3998.5000	LSE	14:33:11
41	3999.0000	LSE	14:33:36
72	3999.0000	LSE	14:33:36
50	3999.0000	LSE	14:33:36
150	3999.0000	LSE	14:33:36
170	3999.0000	LSE	14:33:36
526	3999.0000	LSE	14:33:36
434	3999.0000	LSE	14:33:36
472	3998.5000	LSE	14:34:14
471	3998.5000	LSE	14:34:21
598	3998.5000	LSE	14:34:21
150	3998.5000	LSE	14:34:42
226	3998.5000	LSE	14:34:42
190	3998.5000	LSE	14:34:42
239	3998.5000	LSE	14:34:42
182	3998.5000	LSE	14:34:42
93	3998.5000	LSE	14:34:42
133	3998.0000	LSE	14:35:02
149	3998.0000	LSE	14:35:02
216	3998.0000	LSE	14:35:02
73	3998.5000	LSE	14:35:02
150	3998.5000	LSE	14:35:02
74	3998.5000	LSE	14:35:02
50	3998.5000	LSE	14:35:02
219	3998.5000	LSE	14:35:02
50	3998.5000	LSE	14:35:02
23	3998.5000	LSE	14:35:02
145	3998.5000	LSE	14:35:02
50	3998.5000	LSE	14:35:02
390	3998.5000	LSE	14:35:02
171	3998.5000	LSE	14:35:02
420	3998.5000	LSE	14:35:21
501	3998.0000	LSE	14:35:43
416	3999.0000	LSE	14:36:21
433	3999.0000	LSE	14:36:21
403	3998.5000	LSE	14:36:22
83	3998.5000	LSE	14:36:22
26	3998.5000	LSE	14:36:22
502	3998.5000	LSE	14:36:22
486	3998.0000	LSE	14:36:28
506	3999.0000	LSE	14:37:28
429	4000.0000	LSE	14:37:44
319	3999.0000	LSE	14:37:46
98	3999.0000	LSE	14:37:46
73	3999.0000	LSE	14:37:46
545	3999.5000	LSE	14:37:46
137	3999.5000	LSE	14:37:46
210	3998.5000	LSE	14:37:48
229	3998.5000	LSE	14:37:48
462	3998.0000	LSE	14:38:15
2	3997.5000	LSE	14:38:40
292	3997.5000	LSE	14:38:40
479	3998.0000	LSE	14:38:40
189	3997.5000	LSE	14:38:41
500	3995.5000	LSE	14:39:09
151	3996.0000	LSE	14:39:09
330	3996.0000	LSE	14:39:09
50	3998.5000	LSE	14:39:59
50	3998.5000	LSE	14:39:59
73	3998.5000	LSE	14:39:59
150	3998.5000	LSE	14:39:59
70	3998.0000	LSE	14:39:59
388	3998.0000	LSE	14:40:03
86	3997.5000	LSE	14:40:26
127	3997.5000	LSE	14:40:26
150	3998.5000	LSE	14:40:45
190	3998.5000	LSE	14:40:45
212	3998.5000	LSE	14:40:45
42	3998.5000	LSE	14:40:45
230	3998.5000	LSE	14:40:45
11	3998.5000	LSE	14:40:45
242	4000.0000	LSE	14:41:15
267	4000.0000	LSE	14:41:15
239	4000.0000	LSE	14:41:22
687	4000.0000	LSE	14:41:22
11	3999.5000	LSE	14:41:33
614	3999.5000	LSE	14:41:33
509	3999.0000	LSE	14:41:43
435	3998.5000	LSE	14:42:04
10	3998.5000	LSE	14:42:04
200	3998.5000	LSE	14:42:25
1567	4000.0000	LSE	14:42:53
408	3999.5000	LSE	14:43:08
57	3999.5000	LSE	14:43:24
467	3999.5000	LSE	14:43:24
203	4000.0000	LSE	14:44:27
150	4000.5000	LSE	14:44:34
72	4000.5000	LSE	14:44:34
50	4000.5000	LSE	14:44:34
50	4000.5000	LSE	14:44:34
50	4000.5000	LSE	14:44:34
439	4000.0000	LSE	14:44:35
50	4000.0000	LSE	14:44:40
4	4000.0000	LSE	14:44:40
150	4000.0000	LSE	14:44:40
50	4000.0000	LSE	14:44:40
50	4000.0000	LSE	14:44:40
73	4000.0000	LSE	14:44:40
32	3999.5000	LSE	14:44:40
98	4000.5000	LSE	14:45:23
220	4000.5000	LSE	14:45:23
150	4000.5000	LSE	14:45:23
421	4000.5000	LSE	14:45:23
180	4000.0000	LSE	14:45:26
79	4000.0000	LSE	14:45:26
330	4000.0000	LSE	14:45:26
242	4000.0000	LSE	14:45:26
436	3999.5000	LSE	14:45:33
441	3998.5000	LSE	14:45:58
485	3997.5000	LSE	14:46:03
34	3997.5000	LSE	14:46:03
323	3997.5000	LSE	14:46:36
44	3997.5000	LSE	14:46:36
80	3997.5000	LSE	14:46:36
46	3997.5000	LSE	14:46:36
484	3998.0000	LSE	14:46:51
96	3999.0000	LSE	14:47:38
114	3999.5000	LSE	14:47:38
232	3999.5000	LSE	14:47:38
97	3999.5000	LSE	14:47:38
102	3999.0000	LSE	14:47:38
137	3999.0000	LSE	14:47:38
94	3999.0000	LSE	14:47:38
97	3999.0000	LSE	14:47:38
50	3999.0000	LSE	14:47:38
74	3999.0000	LSE	14:47:38
625	3998.5000	LSE	14:48:00
150	4000.0000	LSE	14:48:23
150	4000.0000	LSE	14:48:24
150	4000.0000	LSE	14:48:24
150	4000.0000	LSE	14:48:52
150	4000.0000	LSE	14:48:52
150	4000.0000	LSE	14:48:52
150	4000.0000	LSE	14:48:52
72	4000.0000	LSE	14:48:52
50	4000.0000	LSE	14:48:52
150	4000.0000	LSE	14:48:52
258	3999.5000	LSE	14:48:58
205	3999.5000	LSE	14:49:04
423	3999.5000	LSE	14:49:04
150	4003.5000	LSE	14:49:55
160	4003.5000	LSE	14:49:55
210	4003.5000	LSE	14:49:58
259	4003.5000	LSE	14:49:58
179	4003.5000	LSE	14:49:58
38	4003.0000	LSE	14:50:03
583	4003.0000	LSE	14:50:03
38	4003.0000	LSE	14:50:03
572	4002.5000	LSE	14:50:08
297	4002.5000	LSE	14:51:05
150	4002.5000	LSE	14:51:05
220	4002.5000	LSE	14:51:05
19	4002.5000	LSE	14:51:05
61	4002.5000	LSE	14:51:05
155	4002.5000	LSE	14:51:05
143	4002.5000	LSE	14:51:05
140	4002.5000	LSE	14:51:05
20	4002.0000	LSE	14:51:19
60	4002.0000	LSE	14:51:19
484	4002.5000	LSE	14:51:19
60	4001.5000	LSE	14:51:25
72	4001.5000	LSE	14:51:25
442	4001.5000	LSE	14:51:25
72	4003.5000	LSE	14:52:48
50	4003.5000	LSE	14:52:48
150	4003.5000	LSE	14:52:48
50	4003.5000	LSE	14:52:48
150	4003.5000	LSE	14:52:49
4	4003.5000	LSE	14:52:49
478	4003.0000	LSE	14:52:54
164	4003.0000	LSE	14:52:54
261	4003.0000	LSE	14:52:54
50	4003.5000	LSE	14:53:38
50	4003.5000	LSE	14:53:38
72	4003.5000	LSE	14:53:38
150	4003.5000	LSE	14:53:38
190	4003.5000	LSE	14:53:38
362	4003.5000	LSE	14:53:38
1	4003.5000	LSE	14:53:38
88	4003.5000	LSE	14:53:38
434	4003.0000	LSE	14:53:40
482	4002.5000	LSE	14:53:45
159	4002.0000	LSE	14:54:45
31	4002.0000	LSE	14:54:45
289	4002.0000	LSE	14:54:45
422	4002.0000	LSE	14:54:45
462	4001.5000	LSE	14:55:00
455	4001.5000	LSE	14:55:00
52	4001.5000	LSE	14:55:00
72	4001.5000	LSE	14:56:28
8	4001.5000	LSE	14:56:28
150	4001.5000	LSE	14:56:28
50	4001.5000	LSE	14:56:28
50	4001.5000	LSE	14:56:28
50	4001.5000	LSE	14:56:28
137	4001.0000	LSE	14:56:28
60	4001.0000	LSE	14:56:34
78	4001.0000	LSE	14:56:34
160	4001.0000	LSE	14:56:34
160	4001.0000	LSE	14:56:34
73	4001.0000	LSE	14:56:34
18	4001.0000	LSE	14:56:34
425	4001.0000	LSE	14:56:34
50	4001.0000	LSE	14:56:58
442	4001.5000	LSE	14:57:36
150	4004.0000	LSE	14:58:38
5	4003.5000	LSE	14:58:38
124	4003.5000	LSE	14:58:38
480	4003.5000	LSE	14:58:48
471	4003.5000	LSE	14:58:48
676	4004.0000	LSE	14:58:48
150	4004.5000	LSE	14:58:48
185	4004.5000	LSE	14:58:48
448	4002.5000	LSE	14:58:49
114	4003.0000	LSE	14:58:49
373	4003.0000	LSE	14:58:49
418	4004.0000	LSE	14:59:42
160	4008.0000	LSE	15:00:33
524	4008.0000	LSE	15:00:33
150	4008.0000	LSE	15:00:33
41	4008.0000	LSE	15:00:33
762	4008.0000	LSE	15:00:33
475	4007.5000	LSE	15:00:34
253	4008.5000	LSE	15:01:12
150	4008.5000	LSE	15:01:12
72	4008.5000	LSE	15:01:12
348	4008.5000	LSE	15:01:12
150	4008.5000	LSE	15:01:12
221	4008.5000	LSE	15:01:12
290	4008.5000	LSE	15:01:12
417	4007.0000	LSE	15:01:48
44	4006.5000	LSE	15:02:09
382	4006.5000	LSE	15:02:09
379	4007.5000	LSE	15:02:35
66	4007.5000	LSE	15:02:35
516	4006.5000	LSE	15:02:39
503	4007.0000	LSE	15:02:39
183	4007.0000	LSE	15:02:39
57	4006.0000	LSE	15:02:40
451	4006.0000	LSE	15:02:41
150	4008.0000	LSE	15:04:32
12	4007.5000	LSE	15:04:32
27	4007.5000	LSE	15:04:32
30	4007.5000	LSE	15:04:32
344	4007.5000	LSE	15:04:32
30	4007.5000	LSE	15:04:32
18	4007.5000	LSE	15:04:32
20	4007.5000	LSE	15:04:32
22	4007.5000	LSE	15:04:32
150	4008.5000	LSE	15:04:32
72	4008.5000	LSE	15:04:32
50	4008.5000	LSE	15:04:32
50	4008.5000	LSE	15:04:32
50	4008.5000	LSE	15:04:32
220	4008.0000	LSE	15:04:32
468	4008.0000	LSE	15:04:32
157	4008.0000	LSE	15:04:32
268	4008.0000	LSE	15:04:32
436	4008.0000	LSE	15:05:05
251	4008.5000	LSE	15:05:05
514	4008.5000	LSE	15:05:05
97	4007.5000	LSE	15:05:08
65	4007.5000	LSE	15:05:09
210	4007.5000	LSE	15:05:09
50	4007.5000	LSE	15:05:09
50	4007.5000	LSE	15:05:09
50	4007.5000	LSE	15:05:09
440	4007.5000	LSE	15:05:09
126	4007.0000	LSE	15:05:59
72	4007.0000	LSE	15:05:59
150	4007.0000	LSE	15:05:59
50	4007.0000	LSE	15:05:59
5	4007.0000	LSE	15:05:59
498	4006.5000	LSE	15:06:13
651	4006.0000	LSE	15:06:23
526	4005.5000	LSE	15:07:11
59	4006.5000	LSE	15:07:28
50	4006.5000	LSE	15:07:28
50	4006.5000	LSE	15:07:28
50	4006.5000	LSE	15:07:28
211	4006.5000	LSE	15:07:28
94	4006.5000	LSE	15:07:28
105	4006.5000	LSE	15:07:33
4	4006.5000	LSE	15:07:34
3	4006.5000	LSE	15:07:36
9	4006.5000	LSE	15:07:37
6	4006.5000	LSE	15:07:37
9	4006.5000	LSE	15:07:39
249	4006.5000	LSE	15:07:40
230	4006.5000	LSE	15:07:41
160	4005.5000	LSE	15:08:13
283	4005.5000	LSE	15:08:13
776	4006.0000	LSE	15:08:13
462	4006.5000	LSE	15:08:13
124	4006.5000	LSE	15:08:13
465	4006.5000	LSE	15:08:13
477	4005.5000	LSE	15:08:55
400	4005.5000	LSE	15:08:55
109	4005.5000	LSE	15:08:55
271	4005.5000	LSE	15:08:55
233	4005.5000	LSE	15:08:55
14	4004.5000	LSE	15:09:22
491	4004.5000	LSE	15:09:22
14	4004.5000	LSE	15:09:22
19	4004.0000	LSE	15:09:25
200	4004.0000	LSE	15:09:28
210	4004.0000	LSE	15:09:34
69	4004.0000	LSE	15:09:34
454	4001.5000	LSE	15:10:32
454	4001.0000	LSE	15:10:34
50	4002.0000	LSE	15:10:54
72	4002.0000	LSE	15:10:54
50	4002.0000	LSE	15:10:54
20	4002.0000	LSE	15:10:54
50	4002.0000	LSE	15:10:54
180	4002.0000	LSE	15:10:54
272	4001.5000	LSE	15:10:54
190	4001.5000	LSE	15:10:54
199	4001.0000	LSE	15:11:04
220	4001.0000	LSE	15:11:05
394	4000.5000	LSE	15:11:07
59	4000.5000	LSE	15:11:08
200	4000.5000	LSE	15:11:52
464	4000.5000	LSE	15:11:52
72	4000.0000	LSE	15:11:59
119	4000.0000	LSE	15:11:59
50	4000.0000	LSE	15:11:59
150	4000.0000	LSE	15:11:59
50	4000.0000	LSE	15:11:59
73	4000.0000	LSE	15:11:59
120	4000.0000	LSE	15:11:59
316	4000.0000	LSE	15:11:59
260	3998.0000	LSE	15:13:11
170	3998.0000	LSE	15:13:11
172	3998.0000	LSE	15:13:11
6	3999.0000	LSE	15:13:39
150	3999.0000	LSE	15:13:39
47	3999.0000	LSE	15:13:50
391	3999.0000	LSE	15:13:50
517	3999.0000	LSE	15:13:50
150	3999.0000	LSE	15:13:51
3	3999.0000	LSE	15:13:51
150	3998.5000	LSE	15:13:52
150	3999.5000	LSE	15:14:21
150	3999.5000	LSE	15:14:21
444	3999.0000	LSE	15:14:23
486	3999.0000	LSE	15:14:23
487	3998.5000	LSE	15:14:34
167	3998.0000	LSE	15:14:38
99	3998.0000	LSE	15:14:38
248	3998.0000	LSE	15:14:38
469	3998.0000	LSE	15:15:00
566	3997.5000	LSE	15:16:07
826	3997.5000	LSE	15:16:07
190	3998.5000	LSE	15:16:44
50	4000.0000	LSE	15:17:39
151	3999.5000	LSE	15:17:39
163	3999.5000	LSE	15:17:39
50	4000.0000	LSE	15:17:39
50	4000.0000	LSE	15:17:39
73	4000.0000	LSE	15:17:39
61	4000.0000	LSE	15:17:39
200	3999.5000	LSE	15:17:39
60	3999.5000	LSE	15:17:39
21	3999.5000	LSE	15:17:39
197	3999.5000	LSE	15:17:39
517	3999.5000	LSE	15:17:39
604	3999.0000	LSE	15:17:44
504	3998.5000	LSE	15:17:45
503	3999.5000	LSE	15:18:32
230	3999.5000	LSE	15:18:39
72	3999.5000	LSE	15:18:39
138	3999.5000	LSE	15:18:39
483	3999.5000	LSE	15:18:39
456	3999.5000	LSE	15:18:59
416	4000.0000	LSE	15:19:57
34	4000.0000	LSE	15:19:57
219	4000.0000	LSE	15:20:09
150	4000.0000	LSE	15:20:09
48	3999.5000	LSE	15:20:09
59	3999.5000	LSE	15:20:09
444	3999.5000	LSE	15:20:31
517	3999.5000	LSE	15:20:31
178	3999.5000	LSE	15:20:31
206	3999.5000	LSE	15:20:31
596	3999.0000	LSE	15:21:09
446	3999.5000	LSE	15:21:09
211	3998.5000	LSE	15:21:21
233	3998.5000	LSE	15:21:21
730	3999.5000	LSE	15:22:48
50	4000.0000	LSE	15:22:48
72	4000.0000	LSE	15:22:48
22	4000.0000	LSE	15:22:48
150	4000.0000	LSE	15:22:48
1232	4000.0000	LSE	15:22:48
428	3999.0000	LSE	15:22:49
64	3999.0000	LSE	15:22:49
313	3999.0000	LSE	15:23:33
120	3999.0000	LSE	15:23:33
561	3998.5000	LSE	15:23:36
164	4000.0000	LSE	15:24:14
565	4000.0000	LSE	15:24:14
485	4000.0000	LSE	15:24:28
3	4000.0000	LSE	15:24:28
8	4000.0000	LSE	15:24:28
90	4000.0000	LSE	15:24:28
150	4000.0000	LSE	15:24:28
180	4000.0000	LSE	15:24:28
461	3999.0000	LSE	15:24:48
89	3998.5000	LSE	15:24:52
426	3998.5000	LSE	15:24:52
72	4000.0000	LSE	15:25:58
50	4000.0000	LSE	15:25:58
77	4000.0000	LSE	15:25:58
150	4000.0000	LSE	15:25:58
190	4000.0000	LSE	15:26:02
65	4000.5000	LSE	15:26:18
311	4000.5000	LSE	15:26:29
119	4000.5000	LSE	15:26:29
487	4001.0000	LSE	15:26:29
150	4001.5000	LSE	15:26:58
150	4001.5000	LSE	15:26:58
150	4001.5000	LSE	15:26:58
50	4001.5000	LSE	15:26:58
73	4001.5000	LSE	15:26:58
50	4001.5000	LSE	15:26:58
50	4001.5000	LSE	15:26:58
150	4001.5000	LSE	15:26:58
44	4001.0000	LSE	15:27:01
376	4001.0000	LSE	15:27:01
266	4000.5000	LSE	15:27:02
179	4000.5000	LSE	15:27:09
53	3999.5000	LSE	15:27:33
360	3999.5000	LSE	15:27:33
20	3999.5000	LSE	15:27:33
15	3999.5000	LSE	15:27:33
45	3999.5000	LSE	15:27:33
15	3999.5000	LSE	15:27:33
235	4000.0000	LSE	15:27:33
96	4000.0000	LSE	15:27:33
87	4000.0000	LSE	15:27:33
89	4000.0000	LSE	15:27:33
481	4000.5000	LSE	15:27:33
434	3999.5000	LSE	15:28:07
42	4000.0000	LSE	15:29:29
464	3999.5000	LSE	15:29:31
150	4000.0000	LSE	15:29:31
150	4000.0000	LSE	15:29:31
150	4000.0000	LSE	15:29:31
104	4000.0000	LSE	15:29:31
283	4000.5000	LSE	15:29:31
59	4000.5000	LSE	15:29:31
119	4000.5000	LSE	15:29:31
121	4000.5000	LSE	15:29:31
73	4000.5000	LSE	15:29:31
58	4000.5000	LSE	15:29:31
123	4000.5000	LSE	15:29:31
150	4000.5000	LSE	15:29:31
4	4000.5000	LSE	15:29:31
50	4000.0000	LSE	15:29:31
50	4000.0000	LSE	15:29:31
150	4000.0000	LSE	15:29:31
487	3999.0000	LSE	15:29:38
72	3997.5000	LSE	15:30:01
50	3997.5000	LSE	15:30:01
96	3997.5000	LSE	15:30:01
150	3997.5000	LSE	15:30:01
471	3996.5000	LSE	15:30:27
240	3996.0000	LSE	15:30:29
195	3996.0000	LSE	15:30:29
56	3999.0000	LSE	15:32:15
139	3999.0000	LSE	15:32:15
50	3999.5000	LSE	15:32:15
150	3999.5000	LSE	15:32:15
59	3999.5000	LSE	15:32:15
204	3999.5000	LSE	15:32:15
503	3998.5000	LSE	15:32:15
346	3998.0000	LSE	15:32:15
17	3999.5000	LSE	15:32:26
150	4000.0000	LSE	15:32:43
148	4000.0000	LSE	15:32:43
230	4000.0000	LSE	15:32:43
438	4000.0000	LSE	15:32:43
64	4000.0000	LSE	15:32:43
6	4001.0000	LSE	15:33:34
425	4000.5000	LSE	15:33:38
40	4001.0000	LSE	15:33:38
150	4001.0000	LSE	15:33:38
73	4001.0000	LSE	15:33:38
50	4001.0000	LSE	15:33:38
50	4001.0000	LSE	15:33:38
50	4001.0000	LSE	15:33:38
150	4001.0000	LSE	15:33:38
40	4001.0000	LSE	15:33:38
73	4001.0000	LSE	15:33:38
50	4001.0000	LSE	15:33:38
150	4001.0000	LSE	15:33:38
50	4001.0000	LSE	15:33:38
5	4001.0000	LSE	15:33:38
12	4000.0000	LSE	15:33:43
200	4000.0000	LSE	15:33:43
40	4000.0000	LSE	15:33:43
210	4000.0000	LSE	15:33:43
519	4000.0000	LSE	15:33:43
6	4000.0000	LSE	15:35:02
150	4000.0000	LSE	15:35:18
72	4000.0000	LSE	15:35:18
150	4000.0000	LSE	15:35:18
60	4000.0000	LSE	15:35:18
409	4000.0000	LSE	15:35:18
447	3999.5000	LSE	15:35:24
458	3999.5000	LSE	15:35:24
417	3999.5000	LSE	15:35:24
427	3999.0000	LSE	15:35:29
77	3999.0000	LSE	15:35:29
150	3998.5000	LSE	15:36:53
493	3998.5000	LSE	15:36:53
434	3998.0000	LSE	15:36:57
428	3998.0000	LSE	15:36:57
313	3998.5000	LSE	15:37:08
150	3998.5000	LSE	15:37:08
256	3998.0000	LSE	15:37:09
175	3998.0000	LSE	15:37:09
150	3999.5000	LSE	15:38:18
6	3999.5000	LSE	15:38:18
160	3999.5000	LSE	15:38:18
121	3999.5000	LSE	15:38:18
552	3999.5000	LSE	15:38:18
29	3999.5000	LSE	15:38:18
516	3998.5000	LSE	15:38:30
474	3999.0000	LSE	15:38:30
151	3997.5000	LSE	15:39:31
311	3997.5000	LSE	15:39:31
354	3997.5000	LSE	15:39:31
83	3997.5000	LSE	15:39:31
55	3997.5000	LSE	15:39:31
331	3998.0000	LSE	15:40:19
126	3998.0000	LSE	15:40:19
44	3998.0000	LSE	15:40:19
162	3998.0000	LSE	15:40:19
331	3998.0000	LSE	15:40:19
485	3999.5000	LSE	15:41:03
50	4000.5000	LSE	15:41:28
98	4000.5000	LSE	15:41:28
150	4000.5000	LSE	15:41:28
200	4000.5000	LSE	15:41:28
51	4000.5000	LSE	15:41:28
50	4000.5000	LSE	15:41:28
50	4000.5000	LSE	15:41:28
120	4000.5000	LSE	15:41:28
150	4000.5000	LSE	15:41:28
119	4000.0000	LSE	15:41:29
651	4000.0000	LSE	15:41:29
35	4000.0000	LSE	15:41:29
211	3999.5000	LSE	15:41:38
215	3999.5000	LSE	15:41:38
420	3999.5000	LSE	15:42:11
488	3999.0000	LSE	15:42:19
172	3998.5000	LSE	15:42:40
119	3998.5000	LSE	15:42:40
449	3998.5000	LSE	15:42:40
169	3998.5000	LSE	15:43:00
150	3999.5000	LSE	15:44:00
121	3999.5000	LSE	15:44:00
6	3999.5000	LSE	15:44:00
152	3999.5000	LSE	15:44:00
341	3999.5000	LSE	15:44:00
120	3999.5000	LSE	15:44:00
75	3999.5000	LSE	15:44:00
309	3999.0000	LSE	15:44:06
134	3999.0000	LSE	15:44:06
515	3999.0000	LSE	15:44:06
207	3998.5000	LSE	15:44:08
152	3998.5000	LSE	15:44:08
113	3998.5000	LSE	15:44:08
682	3998.5000	LSE	15:45:14
118	3998.5000	LSE	15:45:14
239	3998.5000	LSE	15:45:14
214	3998.5000	LSE	15:45:14
462	3998.5000	LSE	15:45:25
5	3999.0000	LSE	15:46:20
374	3998.5000	LSE	15:46:24
122	3998.5000	LSE	15:46:24
446	3998.5000	LSE	15:46:24
72	3999.0000	LSE	15:46:24
5	3999.0000	LSE	15:46:24
150	3999.0000	LSE	15:46:24
465	3998.5000	LSE	15:46:44
190	3998.0000	LSE	15:47:06
50	3998.0000	LSE	15:47:06
50	3998.0000	LSE	15:47:06
90	3998.0000	LSE	15:47:06
50	3998.0000	LSE	15:47:06
164	3998.0000	LSE	15:47:06
126	3998.0000	LSE	15:47:06
129	3998.0000	LSE	15:47:06
520	3999.0000	LSE	15:48:34
150	3999.0000	LSE	15:48:46
150	3999.0000	LSE	15:48:46
150	3999.0000	LSE	15:48:46
150	3999.0000	LSE	15:48:46
72	3999.0000	LSE	15:48:46
72	4000.0000	LSE	15:49:18
150	4000.0000	LSE	15:49:18
11	4000.0000	LSE	15:49:18
23	4000.0000	LSE	15:49:18
50	4000.0000	LSE	15:49:18
50	4000.0000	LSE	15:49:18
50	4000.0000	LSE	15:49:18
150	4000.0000	LSE	15:49:21
50	4000.0000	LSE	15:49:21
50	4000.0000	LSE	15:49:21
210	4000.0000	LSE	15:49:21
599	3999.5000	LSE	15:49:32
611	3999.0000	LSE	15:50:00
495	3999.5000	LSE	15:50:00
91	3999.0000	LSE	15:50:53
108	3999.0000	LSE	15:50:53
275	3999.0000	LSE	15:50:54
150	3999.0000	LSE	15:51:10
216	3999.0000	LSE	15:51:10
138	3999.5000	LSE	15:51:38
190	3999.5000	LSE	15:51:38
145	3999.5000	LSE	15:51:38
121	3999.5000	LSE	15:51:38
246	3999.5000	LSE	15:51:38
224	3999.5000	LSE	15:51:38
279	3999.5000	LSE	15:51:38
144	3999.0000	LSE	15:52:02
359	3999.0000	LSE	15:52:02
6	3999.0000	LSE	15:52:17
4	3999.0000	LSE	15:52:19
5	3999.0000	LSE	15:52:20
83	3999.0000	LSE	15:52:29
11	3999.5000	LSE	15:52:38
50	3999.5000	LSE	15:52:38
73	3999.5000	LSE	15:52:38
50	3999.5000	LSE	15:52:38
150	3999.5000	LSE	15:52:38
353	3999.5000	LSE	15:52:38
150	3999.5000	LSE	15:52:38
180	3999.5000	LSE	15:52:38
47	3999.5000	LSE	15:52:38
446	3999.0000	LSE	15:53:00
499	3999.0000	LSE	15:53:29
158	3998.5000	LSE	15:53:36
160	3998.5000	LSE	15:53:36
171	3998.5000	LSE	15:53:36
725	3998.5000	LSE	15:53:36
505	3996.5000	LSE	15:53:45
190	3997.5000	LSE	15:55:01
150	3997.5000	LSE	15:55:01
59	3997.5000	LSE	15:55:01
150	3997.5000	LSE	15:55:01
41	3998.0000	LSE	15:55:01
330	3998.0000	LSE	15:55:01
118	3998.0000	LSE	15:55:01
150	3997.5000	LSE	15:55:41
146	3997.5000	LSE	15:55:41
230	3997.5000	LSE	15:55:41
72	3997.5000	LSE	15:55:41
561	3997.5000	LSE	15:55:41
392	3997.0000	LSE	15:55:47
28	3997.0000	LSE	15:55:47
434	3998.5000	LSE	15:57:06
160	3998.5000	LSE	15:57:06
150	3998.5000	LSE	15:57:06
124	3998.5000	LSE	15:57:06
207	3998.5000	LSE	15:57:06
46	3998.5000	LSE	15:57:06
150	3998.5000	LSE	15:57:06
302	3998.5000	LSE	15:57:18
150	3998.5000	LSE	15:57:18
46	3998.5000	LSE	15:57:18
50	4000.0000	LSE	15:58:10
50	4000.0000	LSE	15:58:10
73	4000.0000	LSE	15:58:10
21	4000.0000	LSE	15:58:10
50	4000.0000	LSE	15:58:10
10	4000.0000	LSE	15:58:10
56	4000.0000	LSE	15:58:10
150	4000.0000	LSE	15:58:10
130	4000.0000	LSE	15:58:22
159	4000.0000	LSE	15:58:22
220	4000.0000	LSE	15:58:22
512	4000.0000	LSE	15:58:22
63	4000.0000	LSE	15:58:22
574	3999.5000	LSE	15:58:29
448	4000.5000	LSE	15:59:33
150	4000.5000	LSE	15:59:33
150	4001.0000	LSE	15:59:48
180	4001.0000	LSE	15:59:48
99	4001.5000	LSE	15:59:58
83	4001.5000	LSE	15:59:58
185	4001.5000	LSE	15:59:58
490	4001.0000	LSE	16:00:02
228	4000.5000	LSE	16:00:04
230	4000.5000	LSE	16:00:04
230	4000.5000	LSE	16:00:04
285	4000.5000	LSE	16:00:04
244	4000.0000	LSE	16:01:13
214	4000.5000	LSE	16:01:18
150	4001.0000	LSE	16:01:28
25	4001.0000	LSE	16:01:28
121	4001.0000	LSE	16:01:30
150	4001.0000	LSE	16:01:32
150	4001.5000	LSE	16:01:47
238	4001.5000	LSE	16:01:47
150	4001.5000	LSE	16:01:47
160	4001.5000	LSE	16:01:58
150	4002.0000	LSE	16:02:11
190	4002.0000	LSE	16:02:11
215	4002.5000	LSE	16:02:16
150	4002.5000	LSE	16:02:27
160	4002.5000	LSE	16:02:27
150	4002.5000	LSE	16:02:27
515	4002.5000	LSE	16:02:46
45	4003.0000	LSE	16:02:46
72	4003.0000	LSE	16:02:46
150	4003.0000	LSE	16:02:46
55	4003.0000	LSE	16:02:46
202	4003.0000	LSE	16:02:46
210	4002.5000	LSE	16:02:57
160	4003.0000	LSE	16:03:22
160	4003.0000	LSE	16:03:22
114	4004.0000	LSE	16:04:00
50	4004.0000	LSE	16:04:00
72	4004.0000	LSE	16:04:00
50	4004.0000	LSE	16:04:00
150	4004.0000	LSE	16:04:00
150	4004.0000	LSE	16:04:00
110	4004.0000	LSE	16:04:00
36	4004.0000	LSE	16:04:00
175	4004.0000	LSE	16:04:00
180	4003.5000	LSE	16:04:02
180	4003.5000	LSE	16:04:02
200	4003.5000	LSE	16:04:18
150	4004.0000	LSE	16:04:28
121	4004.0000	LSE	16:04:28
432	4004.0000	LSE	16:04:28
114	4004.0000	LSE	16:04:48
214	4004.0000	LSE	16:04:48
214	4004.0000	LSE	16:04:48
523	4004.0000	LSE	16:05:00
466	4003.5000	LSE	16:05:05
50	4003.5000	LSE	16:06:03
72	4003.5000	LSE	16:06:03
150	4003.5000	LSE	16:06:03
121	4003.5000	LSE	16:06:03
72	4003.5000	LSE	16:06:03
50	4003.5000	LSE	16:06:03
150	4003.5000	LSE	16:06:03
75	4003.5000	LSE	16:06:03
100	4003.5000	LSE	16:06:03
73	4003.5000	LSE	16:06:11
146	4003.5000	LSE	16:06:11
121	4004.0000	LSE	16:06:11
70	4004.0000	LSE	16:06:11
150	4003.5000	LSE	16:06:11
73	4003.5000	LSE	16:06:11
73	4003.5000	LSE	16:06:11
150	4003.5000	LSE	16:06:11
180	4003.5000	LSE	16:06:11
180	4003.5000	LSE	16:06:11
468	4003.0000	LSE	16:06:38
450	4002.5000	LSE	16:07:11
154	4002.0000	LSE	16:07:26
73	4003.5000	LSE	16:07:56
50	4003.5000	LSE	16:07:56
150	4003.5000	LSE	16:07:56
50	4003.5000	LSE	16:07:56
73	4003.5000	LSE	16:07:56
50	4003.5000	LSE	16:07:56
150	4003.5000	LSE	16:07:56
127	4003.5000	LSE	16:07:56
77	4003.5000	LSE	16:07:56
160	4003.0000	LSE	16:07:56
50	4003.5000	LSE	16:07:56
62	4002.5000	LSE	16:08:03
150	4002.5000	LSE	16:08:03
163	4002.5000	LSE	16:08:03
118	4002.5000	LSE	16:08:03
82	4002.5000	LSE	16:08:03
118	4002.0000	LSE	16:08:03
200	4002.5000	LSE	16:08:03
157	4002.0000	LSE	16:08:03
463	4002.5000	LSE	16:08:03
487	4001.5000	LSE	16:08:56
508	4001.5000	LSE	16:09:13
550	4001.0000	LSE	16:09:22
150	4000.5000	LSE	16:10:07
449	4000.5000	LSE	16:10:07
47	4000.5000	LSE	16:10:07
121	4001.0000	LSE	16:10:22
109	4001.0000	LSE	16:10:22
150	4001.0000	LSE	16:10:22
363	4000.5000	LSE	16:10:29
317	4000.5000	LSE	16:10:29
509	3999.0000	LSE	16:10:47
474	4000.0000	LSE	16:10:47
53	4000.0000	LSE	16:10:47
514	4000.0000	LSE	16:10:47
149	3999.5000	LSE	16:11:38
11	3999.5000	LSE	16:11:38
27	3999.5000	LSE	16:11:38
309	3999.5000	LSE	16:11:38
58	3999.0000	LSE	16:12:38
609	3999.0000	LSE	16:12:38
135	4000.0000	LSE	16:12:38
50	4000.0000	LSE	16:12:38
50	4000.0000	LSE	16:12:38
339	3999.5000	LSE	16:12:38
150	3999.5000	LSE	16:12:38
121	3999.5000	LSE	16:12:38
170	4000.0000	LSE	16:12:38
72	4000.0000	LSE	16:12:38
150	4000.0000	LSE	16:12:38
61	4000.0000	LSE	16:12:38
50	4000.0000	LSE	16:12:38
255	3999.5000	LSE	16:12:38
183	3999.5000	LSE	16:12:38
176	3999.5000	LSE	16:12:38
47	3999.0000	LSE	16:13:31
121	3999.0000	LSE	16:13:31
50	3999.0000	LSE	16:13:31
50	3999.0000	LSE	16:13:31
166	3999.0000	LSE	16:13:31
150	3999.0000	LSE	16:13:31
48	3999.0000	LSE	16:13:31
87	3999.0000	LSE	16:13:31
274	3999.0000	LSE	16:13:31
283	3999.0000	LSE	16:13:31
497	3998.5000	LSE	16:13:38
529	3999.0000	LSE	16:14:38
61	3999.0000	LSE	16:14:38
79	3999.0000	LSE	16:14:39
599	3998.5000	LSE	16:15:00
345	3998.5000	LSE	16:15:03
166	3998.5000	LSE	16:15:07
437	3998.0000	LSE	16:15:10
74	3998.0000	LSE	16:15:10
8	3998.5000	LSE	16:15:41
123	3998.5000	LSE	16:15:41
150	3998.5000	LSE	16:15:41
50	3999.0000	LSE	16:15:41
150	3999.0000	LSE	16:15:41
150	3999.0000	LSE	16:15:41
5	3999.0000	LSE	16:15:41
11	3999.0000	LSE	16:15:41
59	3998.5000	LSE	16:15:41
253	3998.0000	LSE	16:15:54
428	3998.0000	LSE	16:15:54
150	3998.0000	LSE	16:16:01
162	3998.0000	LSE	16:16:01
473	3997.5000	LSE	16:16:08
82	3997.0000	LSE	16:16:22
341	3997.0000	LSE	16:16:22
72	3997.0000	LSE	16:16:22
482	3997.0000	LSE	16:16:22
95	3996.5000	LSE	16:16:48
396	3996.5000	LSE	16:16:50
20	3996.5000	LSE	16:17:24
432	3996.5000	LSE	16:17:24
672	3996.0000	LSE	16:17:26
105	3996.0000	LSE	16:18:32
150	3996.0000	LSE	16:18:32
130	3996.0000	LSE	16:18:32
174	3996.5000	LSE	16:18:32
19	3996.5000	LSE	16:18:32
166	3996.0000	LSE	16:18:32
50	3996.5000	LSE	16:18:32
150	3996.0000	LSE	16:18:32
150	3996.5000	LSE	16:18:32
160	3996.5000	LSE	16:18:32
50	3996.5000	LSE	16:18:32
121	3996.5000	LSE	16:18:32
130	3996.5000	LSE	16:18:32
160	3996.0000	LSE	16:18:32
50	3996.0000	LSE	16:18:32
515	3996.0000	LSE	16:18:32
90	3996.5000	LSE	16:19:07
152	3996.5000	LSE	16:19:07
210	3996.5000	LSE	16:19:07
79	3996.5000	LSE	16:19:18
160	3996.5000	LSE	16:19:18
150	3996.5000	LSE	16:19:18
150	3996.5000	LSE	16:19:18
107	3996.5000	LSE	16:19:18
365	3996.0000	LSE	16:19:26
80	3996.0000	LSE	16:19:26
150	3996.5000	LSE	16:19:48
280	3996.5000	LSE	16:19:48
499	3997.0000	LSE	16:20:07
212	3997.0000	LSE	16:20:32
59	3997.0000	LSE	16:20:32
150	3997.0000	LSE	16:20:32
50	3997.0000	LSE	16:20:32
50	3997.0000	LSE	16:20:32
50	3997.0000	LSE	16:20:32
226	3996.5000	LSE	16:20:32
98	3996.5000	LSE	16:20:32
144	3996.5000	LSE	16:20:32
7	3996.5000	LSE	16:20:32
150	3996.5000	LSE	16:20:32
155	3996.5000	LSE	16:20:32
77	3996.0000	LSE	16:20:32
105	3996.0000	LSE	16:20:32
469	3996.0000	LSE	16:20:33
150	3995.5000	LSE	16:21:12
103	3995.5000	LSE	16:21:12
173	3995.5000	LSE	16:21:12
121	3996.0000	LSE	16:21:12
59	3996.0000	LSE	16:21:12
73	3996.0000	LSE	16:21:12
207	3996.0000	LSE	16:21:12
150	3996.0000	LSE	16:21:12
160	3995.5000	LSE	16:21:21
94	3995.5000	LSE	16:21:28
175	3995.5000	LSE	16:21:28
108	3995.5000	LSE	16:21:28
186	3995.5000	LSE	16:21:41
128	3995.5000	LSE	16:21:41
150	3995.5000	LSE	16:21:41
6	3995.5000	LSE	16:21:41
62	3995.0000	LSE	16:21:41
566	3995.0000	LSE	16:21:46
425	3994.5000	LSE	16:21:48
334	3996.0000	LSE	16:22:34
59	3996.0000	LSE	16:22:34
150	3996.0000	LSE	16:22:34
271	3996.0000	LSE	16:22:34
102	3996.0000	LSE	16:22:34
18	3996.0000	LSE	16:22:34
139	3996.0000	LSE	16:22:34
196	3996.0000	LSE	16:22:34
159	3995.5000	LSE	16:22:34
150	3995.5000	LSE	16:22:34
481	3995.0000	LSE	16:22:34
230	3995.5000	LSE	16:22:50
350	3995.5000	LSE	16:22:50
125	3995.5000	LSE	16:22:50
210	3995.5000	LSE	16:23:03
119	3995.5000	LSE	16:23:03
150	3995.5000	LSE	16:23:03
4	3995.5000	LSE	16:23:03
403	3995.0000	LSE	16:23:03
111	3995.0000	LSE	16:23:09
258	3994.5000	LSE	16:23:28
84	3994.5000	LSE	16:23:28
64	3994.5000	LSE	16:23:28
20	3994.5000	LSE	16:23:28
152	3994.0000	LSE	16:23:40
150	3994.0000	LSE	16:23:51
226	3994.0000	LSE	16:23:51
106	3994.0000	LSE	16:23:51
148	3994.0000	LSE	16:24:01
150	3994.0000	LSE	16:24:01
40	3994.0000	LSE	16:24:01
201	3994.0000	LSE	16:24:01
185	3993.5000	LSE	16:24:01
150	3994.5000	LSE	16:24:28
79	3994.5000	LSE	16:24:28
96	3994.5000	LSE	16:24:28
97	3995.5000	LSE	16:24:38
150	3995.5000	LSE	16:24:38
175	3995.5000	LSE	16:24:38
440	3995.5000	LSE	16:24:48
50	3996.5000	LSE	16:25:08
79	3996.5000	LSE	16:25:08
150	3996.5000	LSE	16:25:08
120	3996.0000	LSE	16:25:08
4	3996.0000	LSE	16:25:08
172	3996.0000	LSE	16:25:08
150	3996.0000	LSE	16:25:08
96	3995.5000	LSE	16:25:11
368	3995.5000	LSE	16:25:11
506	3995.0000	LSE	16:25:13
207	3994.5000	LSE	16:26:07
151	3994.5000	LSE	16:26:07
72	3994.5000	LSE	16:26:07
331	3996.0000	LSE	16:26:07
150	3996.0000	LSE	16:26:07
439	3994.5000	LSE	16:26:07
59	3996.0000	LSE	16:26:07
90	3996.0000	LSE	16:26:07
190	3995.5000	LSE	16:26:07
59	3995.5000	LSE	16:26:07
150	3995.5000	LSE	16:26:07
350	3995.5000	LSE	16:26:07
50	3996.0000	LSE	16:26:07
170	3995.5000	LSE	16:26:07
170	3996.0000	LSE	16:26:07
50	3996.0000	LSE	16:26:07
326	3994.0000	LSE	16:26:29
122	3994.0000	LSE	16:26:29
199	3995.5000	LSE	16:26:42
150	3995.5000	LSE	16:26:45
73	3995.5000	LSE	16:26:45
150	3995.5000	LSE	16:26:46
150	3995.5000	LSE	16:26:46
90	3995.5000	LSE	16:26:57
188	3995.5000	LSE	16:26:57
74	3995.5000	LSE	16:26:57
78	3995.5000	LSE	16:26:57
426	3995.0000	LSE	16:26:57
68	3996.5000	LSE	16:27:27
59	3996.5000	LSE	16:27:27
50	3996.5000	LSE	16:27:27
304	3996.0000	LSE	16:27:27
150	3996.5000	LSE	16:27:27
149	3996.0000	LSE	16:27:27
73	3996.5000	LSE	16:27:27
350	3996.5000	LSE	16:27:27
50	3996.5000	LSE	16:27:27
150	3996.0000	LSE	16:27:27
331	3996.5000	LSE	16:27:27
495	3996.0000	LSE	16:27:32
156	3996.5000	LSE	16:27:51
201	3996.5000	LSE	16:27:51
132	3996.5000	LSE	16:27:51
73	3996.5000	LSE	16:27:51
480	3996.5000	LSE	16:27:51
59	3996.5000	LSE	16:27:51
150	3996.5000	LSE	16:27:51
93	3995.5000	LSE	16:28:01
447	3995.5000	LSE	16:28:01
231	3995.5000	LSE	16:28:17
150	3995.5000	LSE	16:28:17
116	3995.5000	LSE	16:28:17
191	3995.5000	LSE	16:28:17
110	3995.5000	LSE	16:28:17
126	3995.5000	LSE	16:28:28
179	3995.5000	LSE	16:28:28
78	3995.0000	LSE	16:28:28
28	3995.0000	LSE	16:28:28
121	3995.0000	LSE	16:28:28
234	3994.5000	LSE	16:28:41
150	3994.5000	LSE	16:28:41
221	3994.5000	LSE	16:28:41
295	3994.5000	LSE	16:28:55
146	3994.5000	LSE	16:28:55
90	3994.5000	LSE	16:28:55
97	3995.0000	LSE	16:29:06
150	3995.0000	LSE	16:29:06
295	3995.0000	LSE	16:29:06
170	3994.5000	LSE	16:29:12
200	3994.5000	LSE	16:29:27
52	3994.5000	LSE	16:29:27
131	3994.5000	LSE	16:29:27
150	3994.5000	LSE	16:29:27
354	3994.5000	LSE	16:29:27
5	3995.0000	LSE	16:29:42

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

POSGZGZLVDNGMZM

Date		Source	Headline
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
3rd Oct 2023	5:40 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