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: 3,770.00

Bid: 3,772.00

Ask: 3,774.00

Change: 32.00 (0.86%)

Spread: 2.00 (0.053%)

Open: 3,754.00

High: 3,791.00

Low: 3,747.00

Prev. Close: 3,738.00

Last checked at -

Transaction in Own Shares

23 Jun 2021 17:26

RNS Number : 9071C

Unilever PLC

23 June 2021


23 June 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:					23 June 2021
Number of ordinary shares purchased:					594,620
Highest price paid per share:					GBp 4,324.5000
Lowest price paid per share:					GBp 4,267.5000
Volume weighted average price paid per share:					GBp 4,292.8133

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 15,369,065 of its ordinary shares in treasury and has 2,613,874,707 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue				Volume weighted average price (GBp)	Aggregated volume (shares)
LSE				4,291.5873	443,444
BATS				4,297.3930	122,000
Chi-X				4,288.2436	19,904
Turquoise				4,300.9987	9,272

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
327	4,296.50	BATE	08:05:24
111	4,297.50	BATE	08:05:40
76	4,297.50	BATE	08:05:41
106	4,297.50	BATE	08:05:41
334	4,296.50	BATE	08:05:43
33	4,293.50	BATE	08:06:57
454	4,293.50	BATE	08:07:25
407	4,294.00	BATE	08:07:25
316	4,291.00	BATE	08:08:35
301	4,290.50	BATE	08:09:03
357	4,292.50	BATE	08:09:29
349	4,295.50	BATE	08:10:11
9	4,295.00	BATE	08:11:12
330	4,295.00	BATE	08:11:12
313	4,295.00	BATE	08:11:12
182	4,298.00	BATE	08:12:24
32	4,298.00	BATE	08:12:24
13	4,298.00	BATE	08:12:24
42	4,298.00	BATE	08:12:24
20	4,298.00	BATE	08:12:24
49	4,298.00	BATE	08:12:24
339	4,298.50	BATE	08:12:24
354	4,292.50	BATE	08:14:04
306	4,292.00	BATE	08:14:53
310	4,291.00	BATE	08:15:00
46	4,284.00	BATE	08:15:45
13	4,284.00	BATE	08:15:45
31	4,284.00	BATE	08:15:45
29	4,284.00	BATE	08:15:45
48	4,284.00	BATE	08:15:45
93	4,284.00	BATE	08:15:45
52	4,284.00	BATE	08:15:45
15	4,283.50	BATE	08:16:36
206	4,283.50	BATE	08:16:36
50	4,283.50	BATE	08:16:36
50	4,283.50	BATE	08:16:36
319	4,284.50	BATE	08:17:02
75	4,285.50	BATE	08:18:54
50	4,285.00	BATE	08:19:33
50	4,285.00	BATE	08:19:33
50	4,285.00	BATE	08:19:34
78	4,284.50	BATE	08:19:37
112	4,284.50	BATE	08:19:37
64	4,284.50	BATE	08:19:37
45	4,284.50	BATE	08:19:37
21	4,284.00	BATE	08:19:47
118	4,284.00	BATE	08:19:47
31	4,284.00	BATE	08:19:47
75	4,284.00	BATE	08:19:47
72	4,284.00	BATE	08:19:47
12	4284.0000	BATE	08:19:47
320	4285.5000	BATE	08:20:32
10	4287.5000	BATE	08:21:21
328	4289.0000	BATE	08:21:50
335	4288.0000	BATE	08:22:47
18	4287.5000	BATE	08:23:00
200	4287.5000	BATE	08:23:00
50	4287.5000	BATE	08:23:00
50	4287.5000	BATE	08:23:00
131	4287.5000	BATE	08:24:04
53	4291.5000	BATE	08:25:04
14	4291.5000	BATE	08:25:04
46	4291.5000	BATE	08:25:05
44	4291.5000	BATE	08:25:05
132	4291.5000	BATE	08:25:05
309	4290.5000	BATE	08:26:02
50	4286.5000	BATE	08:27:01
50	4286.5000	BATE	08:27:01
165	4286.5000	BATE	08:27:01
50	4286.5000	BATE	08:27:01
19	4286.5000	BATE	08:27:01
215	4284.5000	BATE	08:28:09
82	4284.5000	BATE	08:28:10
347	4288.0000	BATE	08:29:18
297	4285.5000	BATE	08:30:04
12	4289.5000	BATE	08:32:15
50	4290.0000	BATE	08:32:29
50	4290.0000	BATE	08:32:29
50	4290.0000	BATE	08:32:29
50	4291.5000	BATE	08:32:50
50	4291.5000	BATE	08:32:50
50	4291.5000	BATE	08:32:50
50	4291.5000	BATE	08:32:51
50	4291.5000	BATE	08:32:51
48	4291.0000	BATE	08:32:53
300	4291.0000	BATE	08:32:53
53	4293.0000	BATE	08:34:43
96	4293.0000	BATE	08:35:02
250	4293.0000	BATE	08:35:02
69	4294.0000	BATE	08:35:19
175	4294.0000	BATE	08:36:04
71	4294.0000	BATE	08:36:04
133	4294.5000	BATE	08:36:47
27	4294.5000	BATE	08:36:47
20	4294.5000	BATE	08:36:47
172	4294.5000	BATE	08:36:47
320	4294.5000	BATE	08:38:14
50	4294.0000	BATE	08:40:00
50	4294.0000	BATE	08:40:00
325	4294.5000	BATE	08:40:11
317	4295.0000	BATE	08:41:17
382	4298.0000	BATE	08:44:12
304	4299.5000	BATE	08:45:00
56	4299.0000	BATE	08:45:58
50	4299.0000	BATE	08:45:58
198	4299.0000	BATE	08:45:58
50	4301.5000	BATE	08:47:49
323	4302.0000	BATE	08:48:36
310	4302.5000	BATE	08:48:57
50	4299.5000	BATE	08:49:46
250	4301.0000	BATE	08:50:13
24	4301.0000	BATE	08:50:32
20	4301.0000	BATE	08:50:32
81	4297.5000	BATE	08:51:58
136	4300.5000	BATE	08:53:23
159	4300.5000	BATE	08:53:23
11	4300.5000	BATE	08:54:28
50	4300.5000	BATE	08:54:28
97	4300.5000	BATE	08:54:28
118	4300.5000	BATE	08:54:28
50	4300.5000	BATE	08:54:28
198	4298.5000	BATE	08:54:57
22	4298.5000	BATE	08:54:57
10	4298.5000	BATE	08:54:57
50	4298.5000	BATE	08:54:57
50	4298.5000	BATE	08:54:57
342	4295.5000	BATE	08:57:02
329	4298.0000	BATE	08:58:22
197	4298.0000	BATE	08:59:24
142	4298.0000	BATE	08:59:24
85	4295.0000	BATE	09:00:30
259	4295.0000	BATE	09:00:45
182	4294.0000	BATE	09:02:01
50	4294.0000	BATE	09:02:01
115	4294.0000	BATE	09:02:01
50	4306.5000	BATE	09:05:04
104	4306.5000	BATE	09:05:04
250	4306.5000	BATE	09:05:04
313	4306.0000	BATE	09:05:14
5	4306.5000	BATE	09:06:25
78	4306.5000	BATE	09:06:25
50	4306.5000	BATE	09:06:25
50	4306.5000	BATE	09:06:25
50	4306.5000	BATE	09:06:25
110	4306.5000	BATE	09:06:25
50	4311.5000	BATE	09:08:17
50	4311.5000	BATE	09:08:17
50	4311.5000	BATE	09:08:30
50	4311.5000	BATE	09:08:30
50	4311.5000	BATE	09:08:30
50	4311.5000	BATE	09:08:30
32	4311.5000	BATE	09:08:30
68	4311.5000	BATE	09:08:30
50	4311.5000	BATE	09:10:26
50	4311.5000	BATE	09:10:26
50	4311.0000	BATE	09:10:31
28	4311.0000	BATE	09:10:31
142	4310.5000	BATE	09:10:31
310	4310.0000	BATE	09:10:36
50	4308.0000	BATE	09:12:03
147	4307.5000	BATE	09:12:34
138	4307.5000	BATE	09:12:34
107	4304.5000	BATE	09:14:13
224	4304.5000	BATE	09:14:26
127	4303.5000	BATE	09:15:23
76	4303.5000	BATE	09:15:23
23	4303.5000	BATE	09:15:23
19	4303.5000	BATE	09:15:23
109	4303.5000	BATE	09:15:23
247	4300.5000	BATE	09:17:09
34	4300.5000	BATE	09:17:09
53	4300.5000	BATE	09:17:09
330	4300.0000	BATE	09:18:33
14	4300.5000	BATE	09:20:08
19	4300.5000	BATE	09:20:08
50	4300.5000	BATE	09:20:08
50	4300.5000	BATE	09:20:08
139	4300.5000	BATE	09:20:08
23	4300.5000	BATE	09:20:08
60	4306.5000	BATE	09:23:20
60	4307.0000	BATE	09:23:29
50	4307.0000	BATE	09:23:29
50	4307.0000	BATE	09:23:29
60	4307.0000	BATE	09:23:29
34	4307.0000	BATE	09:23:29
70	4307.0000	BATE	09:23:29
60	4309.5000	BATE	09:25:00
250	4309.5000	BATE	09:25:02
36	4309.5000	BATE	09:25:02
250	4306.0000	BATE	09:25:49
48	4306.0000	BATE	09:25:51
40	4306.0000	BATE	09:25:51
23	4306.5000	BATE	09:28:03
344	4306.0000	BATE	09:28:08
50	4305.0000	BATE	09:29:05
98	4305.0000	BATE	09:29:05
98	4305.0000	BATE	09:29:05
55	4305.0000	BATE	09:29:05
23	4305.0000	BATE	09:30:10
341	4305.5000	BATE	09:31:42
70	4306.5000	BATE	09:33:07
215	4306.5000	BATE	09:33:17
59	4306.5000	BATE	09:33:17
325	4307.5000	BATE	09:34:02
5	4306.5000	BATE	09:35:21
100	4308.5000	BATE	09:37:36
50	4308.5000	BATE	09:37:36
50	4308.5000	BATE	09:37:36
50	4308.5000	BATE	09:37:36
50	4308.5000	BATE	09:37:36
187	4309.0000	BATE	09:38:29
50	4309.0000	BATE	09:38:29
50	4309.0000	BATE	09:38:29
200	4309.0000	BATE	09:38:29
50	4309.0000	BATE	09:38:29
82	4309.0000	BATE	09:38:29
87	4309.0000	BATE	09:38:29
33	4306.5000	BATE	09:40:04
74	4306.5000	BATE	09:40:04
215	4306.5000	BATE	09:40:04
12	4306.5000	BATE	09:40:04
10	4306.5000	BATE	09:40:04
47	4306.5000	BATE	09:41:24
248	4306.5000	BATE	09:41:38
243	4305.5000	BATE	09:43:57
50	4305.5000	BATE	09:43:57
2	4306.5000	BATE	09:45:12
307	4306.0000	BATE	09:45:28
334	4305.5000	BATE	09:47:11
28	4306.5000	BATE	09:48:35
73	4306.5000	BATE	09:48:35
215	4306.5000	BATE	09:48:35
39	4303.5000	BATE	09:49:41
50	4303.5000	BATE	09:49:41
50	4303.5000	BATE	09:49:41
105	4303.5000	BATE	09:49:41
76	4303.5000	BATE	09:49:41
7	4303.5000	BATE	09:49:41
291	4302.5000	BATE	09:51:47
50	4308.0000	BATE	09:53:54
50	4308.0000	BATE	09:53:54
178	4307.5000	BATE	09:54:00
50	4307.5000	BATE	09:54:02
3	4307.5000	BATE	09:54:02
52	4307.5000	BATE	09:54:02
24	4307.5000	BATE	09:54:02
35	4308.5000	BATE	09:56:30
23	4308.5000	BATE	09:56:30
99	4308.5000	BATE	09:56:30
13	4308.5000	BATE	09:56:31
2	4308.5000	BATE	09:56:32
115	4308.5000	BATE	09:56:32
121	4308.5000	BATE	09:56:40
23	4304.0000	BATE	09:58:11
89	4304.0000	BATE	09:58:11
21	4304.0000	BATE	09:58:11
215	4304.0000	BATE	09:58:11
45	4307.0000	BATE	09:59:28
69	4308.5000	BATE	10:00:32
240	4308.5000	BATE	10:00:32
41	4307.5000	BATE	10:01:59
60	4307.5000	BATE	10:02:02
42	4308.0000	BATE	10:02:10
24	4308.0000	BATE	10:02:10
23	4308.0000	BATE	10:02:10
15	4308.0000	BATE	10:02:10
89	4308.0000	BATE	10:02:10
114	4308.0000	BATE	10:02:10
10	4308.0000	BATE	10:02:11
126	4304.5000	BATE	10:03:46
25	4304.5000	BATE	10:03:46
17	4304.5000	BATE	10:03:46
8	4304.5000	BATE	10:03:46
115	4304.5000	BATE	10:03:46
14	4304.5000	BATE	10:03:47
30	4304.5000	BATE	10:03:47
20	4300.5000	BATE	10:06:31
55	4300.5000	BATE	10:06:31
4	4300.5000	BATE	10:06:31
39	4300.5000	BATE	10:06:31
11	4300.5000	BATE	10:06:31
59	4300.5000	BATE	10:06:41
40	4300.5000	BATE	10:06:41
6	4300.5000	BATE	10:06:41
36	4300.5000	BATE	10:06:41
330	4303.5000	BATE	10:07:52
97	4301.0000	BATE	10:09:53
120	4301.0000	BATE	10:09:53
128	4301.0000	BATE	10:10:11
8	4305.0000	BATE	10:13:48
237	4305.0000	BATE	10:13:48
1	4305.0000	BATE	10:13:48
250	4305.0000	BATE	10:13:48
50	4305.0000	BATE	10:13:48
50	4305.0000	BATE	10:15:00
7	4304.5000	BATE	10:15:14
30	4304.5000	BATE	10:15:14
100	4304.5000	BATE	10:15:14
135	4304.5000	BATE	10:15:14
21	4304.5000	BATE	10:15:14
9	4304.5000	BATE	10:15:14
193	4302.0000	BATE	10:18:02
8	4301.0000	BATE	10:18:44
80	4301.0000	BATE	10:18:44
10	4301.0000	BATE	10:18:44
238	4301.0000	BATE	10:18:48
50	4300.0000	BATE	10:20:53
345	4300.0000	BATE	10:21:35
50	4300.5000	BATE	10:22:44
50	4300.5000	BATE	10:22:44
351	4300.0000	BATE	10:23:06
49	4299.5000	BATE	10:25:39
55	4299.5000	BATE	10:25:39
42	4299.5000	BATE	10:25:39
191	4299.5000	BATE	10:25:39
309	4301.0000	BATE	10:27:47
354	4304.5000	BATE	10:30:04
10	4303.0000	BATE	10:31:23
98	4303.0000	BATE	10:31:23
95	4303.0000	BATE	10:31:23
56	4303.0000	BATE	10:31:23
54	4303.0000	BATE	10:31:23
50	4304.0000	BATE	10:33:45
50	4303.5000	BATE	10:33:45
21	4304.0000	BATE	10:33:45
198	4303.5000	BATE	10:33:45
146	4303.5000	BATE	10:33:45
326	4305.5000	BATE	10:37:25
50	4306.0000	BATE	10:37:25
315	4307.5000	BATE	10:40:14
48	4310.0000	BATE	10:41:44
122	4310.0000	BATE	10:41:44
215	4310.0000	BATE	10:41:44
9	4312.5000	BATE	10:43:41
154	4312.5000	BATE	10:43:42
50	4312.5000	BATE	10:43:42
50	4312.5000	BATE	10:43:42
50	4312.5000	BATE	10:43:42
41	4312.5000	BATE	10:43:42
167	4311.0000	BATE	10:45:21
153	4311.0000	BATE	10:45:21
327	4311.5000	BATE	10:46:49
334	4312.0000	BATE	10:50:30
49	4313.0000	BATE	10:51:03
70	4313.0000	BATE	10:51:03
223	4313.0000	BATE	10:51:03
339	4311.0000	BATE	10:54:15
34	4309.0000	BATE	10:54:32
32	4309.0000	BATE	10:54:32
67	4309.0000	BATE	10:54:32
203	4309.0000	BATE	10:55:16
404	4310.0000	BATE	10:59:38
76	4309.5000	BATE	10:59:57
57	4309.5000	BATE	10:59:57
116	4309.5000	BATE	10:59:57
13	4309.5000	BATE	10:59:57
43	4309.5000	BATE	10:59:57
344	4311.0000	BATE	11:01:39
50	4311.5000	BATE	11:03:31
50	4311.5000	BATE	11:03:31
7	4311.5000	BATE	11:03:31
80	4313.0000	BATE	11:04:09
80	4313.0000	BATE	11:04:09
27	4313.0000	BATE	11:04:09
50	4313.0000	BATE	11:04:09
50	4313.0000	BATE	11:04:09
150	4311.0000	BATE	11:05:53
160	4311.0000	BATE	11:07:21
60	4313.5000	BATE	11:08:02
96	4313.5000	BATE	11:08:12
34	4313.5000	BATE	11:08:25
50	4313.5000	BATE	11:08:25
50	4313.5000	BATE	11:08:25
19	4313.5000	BATE	11:08:25
144	4313.5000	BATE	11:10:06
200	4313.5000	BATE	11:10:06
98	4311.5000	BATE	11:11:53
176	4311.5000	BATE	11:12:08
50	4311.5000	BATE	11:12:08
50	4315.0000	BATE	11:13:57
30	4315.0000	BATE	11:13:57
182	4315.0000	BATE	11:13:57
51	4315.0000	BATE	11:13:57
51	4314.0000	BATE	11:16:03
250	4314.0000	BATE	11:16:03
50	4316.5000	BATE	11:18:54
50	4316.5000	BATE	11:18:54
50	4316.5000	BATE	11:18:54
296	4316.0000	BATE	11:19:01
249	4319.0000	BATE	11:23:23
43	4319.5000	BATE	11:23:44
50	4319.5000	BATE	11:23:44
50	4319.5000	BATE	11:23:44
200	4319.5000	BATE	11:23:44
321	4319.0000	BATE	11:26:24
294	4320.0000	BATE	11:28:21
90	4323.5000	BATE	11:30:31
88	4323.5000	BATE	11:30:31
90	4323.5000	BATE	11:30:31
48	4323.5000	BATE	11:30:31
159	4322.5000	BATE	11:32:36
10	4322.5000	BATE	11:32:36
123	4322.5000	BATE	11:32:36
50	4321.0000	BATE	11:33:30
50	4321.0000	BATE	11:33:30
50	4321.0000	BATE	11:33:30
163	4320.5000	BATE	11:35:22
89	4320.5000	BATE	11:35:22
64	4320.5000	BATE	11:35:22
94	4319.0000	BATE	11:36:49
255	4319.0000	BATE	11:36:52
23	4317.5000	BATE	11:39:19
50	4317.5000	BATE	11:39:19
50	4317.5000	BATE	11:39:19
50	4317.5000	BATE	11:39:19
50	4317.5000	BATE	11:39:19
50	4317.5000	BATE	11:39:19
310	4318.0000	BATE	11:41:33
33	4317.5000	BATE	11:41:37
2	4317.5000	BATE	11:41:37
279	4316.0000	BATE	11:43:48
49	4316.0000	BATE	11:43:48
8	4316.0000	BATE	11:43:48
304	4317.0000	BATE	11:47:13
14	4320.0000	BATE	11:48:51
95	4320.0000	BATE	11:48:51
51	4320.0000	BATE	11:48:53
20	4320.0000	BATE	11:48:53
22	4320.0000	BATE	11:48:53
14	4320.0000	BATE	11:48:53
115	4320.0000	BATE	11:48:59
6	4318.0000	BATE	11:50:53
250	4318.0000	BATE	11:50:53
90	4318.0000	BATE	11:50:53
22	4317.5000	BATE	11:53:40
150	4317.5000	BATE	11:53:40
156	4317.5000	BATE	11:53:40
76	4315.0000	BATE	11:55:07
246	4315.0000	BATE	11:55:12
263	4313.5000	BATE	11:56:32
38	4313.5000	BATE	11:56:32
302	4312.5000	BATE	11:58:21
177	4312.5000	BATE	11:59:54
133	4312.5000	BATE	11:59:56
36	4312.5000	BATE	11:59:56
237	4310.5000	BATE	12:02:01
17	4310.5000	BATE	12:02:01
14	4310.5000	BATE	12:02:01
12	4310.5000	BATE	12:02:01
7	4310.5000	BATE	12:02:01
125	4312.5000	BATE	12:04:12
7	4312.5000	BATE	12:04:14
208	4312.5000	BATE	12:04:17
236	4313.0000	BATE	12:05:43
47	4313.0000	BATE	12:05:43
18	4313.0000	BATE	12:05:43
52	4313.0000	BATE	12:05:43
60	4315.0000	BATE	12:09:02
307	4315.0000	BATE	12:09:02
218	4318.0000	BATE	12:10:21
108	4318.0000	BATE	12:10:21
35	4317.0000	BATE	12:13:02
30	4317.0000	BATE	12:13:02
28	4317.0000	BATE	12:13:02
87	4317.0000	BATE	12:13:02
93	4317.0000	BATE	12:13:22
26	4317.0000	BATE	12:13:22
294	4318.0000	BATE	12:14:39
73	4317.5000	BATE	12:15:56
4	4318.0000	BATE	12:17:22
50	4318.0000	BATE	12:17:31
36	4318.0000	BATE	12:17:31
50	4318.0000	BATE	12:17:31
150	4318.0000	BATE	12:17:31
296	4320.0000	BATE	12:19:48
111	4318.0000	BATE	12:20:33
342	4318.0000	BATE	12:23:41
296	4314.5000	BATE	12:24:43
33	4314.5000	BATE	12:24:48
307	4312.0000	BATE	12:26:41
350	4312.5000	BATE	12:29:14
80	4312.5000	BATE	12:31:29
50	4314.0000	BATE	12:32:03
27	4313.5000	BATE	12:33:10
296	4313.5000	BATE	12:33:10
1	4313.5000	BATE	12:33:10
50	4312.5000	BATE	12:34:40
24	4312.5000	BATE	12:34:40
334	4313.0000	BATE	12:36:34
138	4313.0000	BATE	12:38:46
29	4313.0000	BATE	12:38:58
136	4313.0000	BATE	12:38:58
165	4312.0000	BATE	12:40:11
59	4312.0000	BATE	12:40:11
77	4312.0000	BATE	12:40:11
29	4311.0000	BATE	12:42:55
50	4311.0000	BATE	12:42:55
96	4311.0000	BATE	12:42:55
50	4311.0000	BATE	12:42:58
21	4311.0000	BATE	12:42:58
50	4311.0000	BATE	12:42:58
56	4311.0000	BATE	12:42:58
45	4312.0000	BATE	12:45:41
210	4312.0000	BATE	12:45:41
40	4312.0000	BATE	12:45:41
301	4312.5000	BATE	12:48:01
326	4312.5000	BATE	12:48:54
328	4311.0000	BATE	12:52:34
59	4311.0000	BATE	12:53:12
252	4311.0000	BATE	12:54:02
222	4310.0000	BATE	12:56:08
70	4310.0000	BATE	12:56:08
21	4310.0000	BATE	12:56:08
50	4310.0000	BATE	12:57:34
50	4310.0000	BATE	12:57:34
188	4310.0000	BATE	12:57:40
20	4310.0000	BATE	12:57:40
340	4309.5000	BATE	12:59:24
137	4309.5000	BATE	13:02:13
45	4309.5000	BATE	13:02:13
316	4310.0000	BATE	13:03:26
50	4311.0000	BATE	13:05:53
128	4311.0000	BATE	13:06:04
212	4311.0000	BATE	13:06:04
32	4309.5000	BATE	13:07:43
148	4309.5000	BATE	13:07:43
118	4309.5000	BATE	13:07:43
16	4309.5000	BATE	13:07:43
23	4309.5000	BATE	13:07:43
50	4308.0000	BATE	13:09:37
50	4308.0000	BATE	13:09:37
203	4308.0000	BATE	13:09:46
164	4309.5000	BATE	13:12:28
50	4309.5000	BATE	13:12:56
56	4309.5000	BATE	13:12:56
57	4309.5000	BATE	13:12:56
325	4310.5000	BATE	13:13:40
142	4310.5000	BATE	13:15:50
50	4310.5000	BATE	13:15:50
41	4310.5000	BATE	13:15:50
288	4312.5000	BATE	13:17:28
73	4310.5000	BATE	13:18:26
11	4311.5000	BATE	13:20:14
79	4311.5000	BATE	13:20:14
54	4311.5000	BATE	13:20:14
175	4311.5000	BATE	13:20:14
306	4310.0000	BATE	13:22:20
13	4310.0000	BATE	13:22:20
50	4310.0000	BATE	13:23:23
94	4310.0000	BATE	13:23:32
82	4311.5000	BATE	13:25:03
197	4311.5000	BATE	13:25:04
49	4311.5000	BATE	13:25:04
17	4311.5000	BATE	13:27:35
324	4311.5000	BATE	13:27:35
111	4309.5000	BATE	13:30:22
106	4309.5000	BATE	13:30:22
221	4310.0000	BATE	13:31:19
25	4310.0000	BATE	13:31:19
106	4310.0000	BATE	13:31:19
18	4310.0000	BATE	13:31:19
60	4309.5000	BATE	13:32:34
85	4309.5000	BATE	13:32:34
191	4309.5000	BATE	13:32:35
13	4309.5000	BATE	13:32:44
337	4310.0000	BATE	13:34:08
347	4309.5000	BATE	13:35:54
342	4307.5000	BATE	13:37:56
129	4306.5000	BATE	13:38:58
30	4306.5000	BATE	13:38:58
54	4306.5000	BATE	13:38:58
28	4306.5000	BATE	13:38:58
30	4306.5000	BATE	13:38:58
47	4306.5000	BATE	13:38:58
32	4306.5000	BATE	13:38:58
312	4304.5000	BATE	13:41:13
50	4304.0000	BATE	13:44:40
50	4304.0000	BATE	13:44:40
50	4304.0000	BATE	13:44:40
339	4305.0000	BATE	13:45:37
285	4304.0000	BATE	13:46:23
50	4303.5000	BATE	13:47:12
15	4303.5000	BATE	13:47:12
318	4305.0000	BATE	13:49:07
322	4306.5000	BATE	13:50:20
12	4305.0000	BATE	13:51:23
161	4305.0000	BATE	13:51:23
164	4305.0000	BATE	13:51:23
28	4304.5000	BATE	13:53:45
136	4304.5000	BATE	13:53:45
76	4304.5000	BATE	13:53:45
115	4304.5000	BATE	13:53:45
50	4305.0000	BATE	13:55:46
50	4305.0000	BATE	13:55:52
3	4305.0000	BATE	13:55:52
50	4306.0000	BATE	13:56:33
50	4306.0000	BATE	13:56:33
50	4306.0000	BATE	13:56:33
150	4306.0000	BATE	13:57:16
80	4306.0000	BATE	13:57:16
100	4306.0000	BATE	13:57:16
237	4308.5000	BATE	13:59:59
151	4308.5000	BATE	13:59:59
50	4308.5000	BATE	13:59:59
50	4308.5000	BATE	13:59:59
50	4308.5000	BATE	13:59:59
26	4308.5000	BATE	13:59:59
50	4308.0000	BATE	14:00:09
50	4308.0000	BATE	14:00:09
50	4310.5000	BATE	14:02:04
67	4310.5000	BATE	14:02:04
50	4310.5000	BATE	14:02:04
364	4311.0000	BATE	14:03:06
5	4310.5000	BATE	14:03:14
306	4310.5000	BATE	14:03:33
95	4310.5000	BATE	14:06:03
33	4310.5000	BATE	14:06:16
83	4310.5000	BATE	14:06:16
159	4310.5000	BATE	14:06:23
142	4310.5000	BATE	14:06:23
14	4310.5000	BATE	14:06:23
69	4310.5000	BATE	14:06:23
33	4310.5000	BATE	14:06:23
333	4309.5000	BATE	14:07:13
319	4310.5000	BATE	14:10:10
10	4310.5000	BATE	14:10:10
307	4310.5000	BATE	14:11:24
351	4312.0000	BATE	14:12:20
287	4314.0000	BATE	14:14:05
180	4314.0000	BATE	14:16:07
164	4314.0000	BATE	14:16:11
306	4313.5000	BATE	14:17:24
50	4314.0000	BATE	14:17:24
28	4314.0000	BATE	14:17:24
344	4314.0000	BATE	14:20:04
24	4314.0000	BATE	14:22:33
50	4314.0000	BATE	14:22:33
220	4314.0000	BATE	14:22:37
26	4314.0000	BATE	14:22:37
310	4313.5000	BATE	14:22:43
287	4312.5000	BATE	14:24:19
33	4311.5000	BATE	14:25:33
50	4311.5000	BATE	14:25:33
215	4311.5000	BATE	14:25:33
50	4312.0000	BATE	14:26:53
50	4312.0000	BATE	14:26:53
50	4312.0000	BATE	14:26:53
45	4311.5000	BATE	14:27:50
45	4311.5000	BATE	14:27:50
334	4312.0000	BATE	14:27:50
311	4313.0000	BATE	14:29:41
295	4313.0000	BATE	14:29:51
301	4311.5000	BATE	14:30:02
337	4307.5000	BATE	14:30:37
147	4303.5000	BATE	14:31:12
50	4303.5000	BATE	14:31:12
50	4303.5000	BATE	14:31:12
25	4303.0000	BATE	14:31:12
27	4303.0000	BATE	14:31:12
311	4299.0000	BATE	14:31:51
277	4302.0000	BATE	14:32:28
59	4302.0000	BATE	14:32:28
295	4304.5000	BATE	14:32:52
149	4305.0000	BATE	14:33:14
59	4305.0000	BATE	14:33:14
125	4305.0000	BATE	14:33:14
300	4303.0000	BATE	14:34:02
332	4305.5000	BATE	14:35:00
318	4304.5000	BATE	14:35:07
95	4300.5000	BATE	14:35:46
196	4300.5000	BATE	14:35:54
287	4299.0000	BATE	14:36:44
57	4293.0000	BATE	14:37:48
9	4293.0000	BATE	14:37:48
241	4294.5000	BATE	14:38:19
80	4294.5000	BATE	14:38:19
300	4294.5000	BATE	14:38:47
303	4292.5000	BATE	14:38:48
120	4292.0000	BATE	14:39:55
12	4292.0000	BATE	14:39:55
77	4292.0000	BATE	14:39:55
132	4292.0000	BATE	14:39:55
354	4291.5000	BATE	14:40:36
289	4288.5000	BATE	14:41:31
288	4287.5000	BATE	14:42:24
298	4286.0000	BATE	14:43:07
12	4287.5000	BATE	14:44:42
323	4288.5000	BATE	14:44:42
26	4288.0000	BATE	14:45:20
19	4288.0000	BATE	14:45:20
52	4288.0000	BATE	14:45:20
258	4288.0000	BATE	14:45:20
341	4287.5000	BATE	14:45:51
243	4287.5000	BATE	14:47:19
39	4287.5000	BATE	14:47:19
4	4287.5000	BATE	14:47:19
312	4289.0000	BATE	14:48:08
16	4288.5000	BATE	14:48:43
21	4288.5000	BATE	14:48:43
34	4288.5000	BATE	14:48:43
20	4288.5000	BATE	14:48:43
28	4288.5000	BATE	14:48:43
15	4288.5000	BATE	14:48:43
3	4288.5000	BATE	14:48:43
178	4288.5000	BATE	14:48:50
44	4288.0000	BATE	14:49:41
37	4288.0000	BATE	14:49:41
54	4288.0000	BATE	14:49:41
105	4288.0000	BATE	14:49:41
50	4288.0000	BATE	14:49:53
36	4288.0000	BATE	14:49:53
264	4289.5000	BATE	14:50:53
23	4289.5000	BATE	14:50:53
40	4289.5000	BATE	14:50:53
20	4289.5000	BATE	14:50:53
39	4289.5000	BATE	14:50:53
96	4289.5000	BATE	14:51:58
73	4289.5000	BATE	14:51:58
20	4289.5000	BATE	14:51:58
73	4289.5000	BATE	14:51:58
71	4289.5000	BATE	14:51:58
22	4289.5000	BATE	14:51:58
304	4289.5000	BATE	14:52:30
138	4289.0000	BATE	14:53:01
156	4289.0000	BATE	14:53:09
13	4289.0000	BATE	14:53:09
123	4288.5000	BATE	14:54:02
50	4288.5000	BATE	14:54:02
50	4288.5000	BATE	14:54:02
50	4288.5000	BATE	14:54:02
17	4288.5000	BATE	14:54:02
254	4290.5000	BATE	14:55:21
22	4290.5000	BATE	14:55:21
22	4290.5000	BATE	14:55:21
9	4290.5000	BATE	14:55:21
9	4290.5000	BATE	14:55:21
317	4289.5000	BATE	14:55:49
207	4288.5000	BATE	14:56:51
28	4288.5000	BATE	14:56:51
35	4288.5000	BATE	14:56:51
7	4288.5000	BATE	14:56:51
44	4288.5000	BATE	14:56:51
22	4288.5000	BATE	14:56:51
318	4290.0000	BATE	14:58:26
31	4288.5000	BATE	14:59:01
41	4288.5000	BATE	14:59:01
102	4288.5000	BATE	14:59:01
164	4288.5000	BATE	14:59:01
134	4290.0000	BATE	15:00:51
192	4290.0000	BATE	15:00:51
118	4290.0000	BATE	15:00:51
321	4290.5000	BATE	15:01:21
28	4290.5000	BATE	15:01:58
29	4290.5000	BATE	15:01:58
53	4290.5000	BATE	15:01:58
195	4290.5000	BATE	15:01:58
342	4291.0000	BATE	15:02:26
75	4288.0000	BATE	15:03:36
11	4288.0000	BATE	15:03:38
45	4288.0000	BATE	15:03:38
29	4288.0000	BATE	15:03:38
20	4288.0000	BATE	15:03:38
25	4288.0000	BATE	15:03:38
48	4288.0000	BATE	15:03:38
9	4288.0000	BATE	15:03:38
29	4288.0000	BATE	15:03:38
12	4288.0000	BATE	15:03:38
19	4288.0000	BATE	15:03:38
14	4288.0000	BATE	15:03:38
221	4287.0000	BATE	15:04:26
19	4287.0000	BATE	15:04:26
50	4287.0000	BATE	15:04:26
23	4287.0000	BATE	15:04:26
37	4285.0000	BATE	15:05:29
72	4285.0000	BATE	15:05:29
149	4285.0000	BATE	15:05:29
57	4285.0000	BATE	15:05:29
128	4287.0000	BATE	15:07:07
82	4287.0000	BATE	15:07:07
139	4287.0000	BATE	15:07:07
293	4286.5000	BATE	15:07:17
19	4284.5000	BATE	15:08:40
326	4284.5000	BATE	15:08:40
86	4285.5000	BATE	15:09:04
210	4285.5000	BATE	15:09:04
9	4285.5000	BATE	15:09:04
72	4284.5000	BATE	15:10:13
57	4284.5000	BATE	15:10:13
22	4284.5000	BATE	15:10:13
50	4284.5000	BATE	15:10:13
7	4284.5000	BATE	15:10:13
79	4284.5000	BATE	15:10:13
342	4285.0000	BATE	15:11:07
305	4283.0000	BATE	15:12:19
29	4283.0000	BATE	15:12:19
312	4282.5000	BATE	15:13:23
190	4282.5000	BATE	15:14:59
68	4282.5000	BATE	15:15:00
68	4282.5000	BATE	15:15:00
50	4283.0000	BATE	15:15:38
50	4283.0000	BATE	15:15:38
50	4283.0000	BATE	15:15:38
50	4283.0000	BATE	15:15:38
345	4283.5000	BATE	15:15:43
2	4283.5000	BATE	15:15:43
285	4285.0000	BATE	15:16:42
50	4285.0000	BATE	15:17:42
64	4285.0000	BATE	15:17:42
13	4285.0000	BATE	15:17:42
290	4286.0000	BATE	15:18:07
22	4285.0000	BATE	15:18:44
61	4285.0000	BATE	15:18:44
114	4285.0000	BATE	15:18:44
50	4285.0000	BATE	15:18:44
79	4285.0000	BATE	15:18:44
98	4283.5000	BATE	15:19:37
62	4283.5000	BATE	15:19:37
145	4283.5000	BATE	15:19:37
286	4281.0000	BATE	15:20:34
7	4280.5000	BATE	15:22:10
30	4280.5000	BATE	15:22:10
80	4280.5000	BATE	15:22:10
22	4280.5000	BATE	15:22:10
62	4280.5000	BATE	15:22:10
94	4280.5000	BATE	15:22:10
461	4282.5000	BATE	15:23:27
303	4282.0000	BATE	15:23:43
303	4283.0000	BATE	15:25:03
43	4282.0000	BATE	15:25:17
32	4282.0000	BATE	15:25:17
215	4282.0000	BATE	15:25:17
13	4282.0000	BATE	15:26:56
69	4282.0000	BATE	15:26:56
17	4282.0000	BATE	15:26:56
59	4282.0000	BATE	15:26:56
28	4282.0000	BATE	15:26:56
23	4282.0000	BATE	15:27:00
31	4282.0000	BATE	15:27:00
5	4282.0000	BATE	15:27:00
27	4282.0000	BATE	15:27:00
259	4282.0000	BATE	15:27:00
18	4282.0000	BATE	15:27:00
42	4282.0000	BATE	15:27:00
15	4282.0000	BATE	15:27:00
21	4282.0000	BATE	15:27:00
28	4282.0000	BATE	15:27:00
7	4282.0000	BATE	15:27:00
77	4282.5000	BATE	15:28:29
28	4282.5000	BATE	15:28:29
24	4282.5000	BATE	15:28:29
65	4282.5000	BATE	15:28:29
2	4282.5000	BATE	15:28:29
3	4282.5000	BATE	15:28:29
52	4282.5000	BATE	15:28:29
52	4282.5000	BATE	15:28:29
345	4281.5000	BATE	15:29:06
50	4281.5000	BATE	15:30:53
221	4281.5000	BATE	15:30:53
50	4281.5000	BATE	15:30:53
156	4281.5000	BATE	15:30:53
172	4281.5000	BATE	15:30:53
297	4281.0000	BATE	15:31:52
334	4282.0000	BATE	15:33:11
306	4282.0000	BATE	15:33:46
312	4282.5000	BATE	15:35:04
14	4282.5000	BATE	15:35:04
344	4282.5000	BATE	15:35:19
323	4282.0000	BATE	15:36:21
98	4282.5000	BATE	15:37:46
203	4282.5000	BATE	15:37:46
73	4282.0000	BATE	15:38:03
108	4282.0000	BATE	15:38:03
59	4282.0000	BATE	15:38:03
50	4282.0000	BATE	15:38:03
91	4283.5000	BATE	15:38:45
7	4283.5000	BATE	15:38:45
15	4283.5000	BATE	15:38:45
197	4283.5000	BATE	15:38:45
386	4285.5000	BATE	15:40:50
313	4286.0000	BATE	15:41:03
257	4287.5000	BATE	15:42:05
21	4287.5000	BATE	15:42:05
20	4287.5000	BATE	15:42:05
52	4287.5000	BATE	15:42:05
50	4287.0000	BATE	15:43:06
77	4287.0000	BATE	15:43:06
344	4286.5000	BATE	15:43:07
337	4288.5000	BATE	15:45:04
325	4288.0000	BATE	15:45:26
351	4286.5000	BATE	15:46:36
40	4289.0000	BATE	15:47:44
313	4289.0000	BATE	15:47:46
21	4288.0000	BATE	15:48:00
98	4288.0000	BATE	15:48:00
83	4288.0000	BATE	15:48:00
45	4288.0000	BATE	15:48:00
21	4288.0000	BATE	15:48:00
25	4290.5000	BATE	15:49:25
1	4291.0000	BATE	15:50:05
147	4291.0000	BATE	15:50:05
80	4291.0000	BATE	15:50:05
50	4291.0000	BATE	15:50:05
50	4291.0000	BATE	15:50:05
357	4291.0000	BATE	15:50:05
315	4289.0000	BATE	15:50:57
58	4289.0000	BATE	15:52:43
50	4289.0000	BATE	15:52:43
50	4289.0000	BATE	15:52:43
1	4289.0000	BATE	15:52:45
2	4289.0000	BATE	15:52:45
16	4289.0000	BATE	15:52:45
25	4289.0000	BATE	15:52:45
78	4289.0000	BATE	15:52:45
51	4289.0000	BATE	15:52:45
102	4289.0000	BATE	15:52:45
50	4289.0000	BATE	15:52:45
50	4289.0000	BATE	15:52:45
50	4289.0000	BATE	15:52:45
320	4288.0000	BATE	15:53:43
50	4286.5000	BATE	15:53:58
310	4286.0000	BATE	15:54:00
181	4286.0000	BATE	15:55:07
138	4286.0000	BATE	15:55:08
96	4285.5000	BATE	15:56:37
188	4285.5000	BATE	15:56:37
46	4285.5000	BATE	15:56:37
180	4285.0000	BATE	15:56:44
94	4285.0000	BATE	15:56:44
12	4285.0000	BATE	15:56:44
9	4285.0000	BATE	15:56:44
307	4284.0000	BATE	15:58:03
13	4284.0000	BATE	15:58:03
286	4283.5000	BATE	15:58:34
286	4282.5000	BATE	15:58:51
225	4279.0000	BATE	15:59:58
90	4279.0000	BATE	15:59:59
53	4277.5000	BATE	16:00:30
168	4277.5000	BATE	16:00:30
71	4277.5000	BATE	16:00:30
98	4277.5000	BATE	16:01:24
26	4277.5000	BATE	16:01:24
82	4277.5000	BATE	16:01:24
53	4277.5000	BATE	16:01:24
17	4277.5000	BATE	16:01:24
79	4277.5000	BATE	16:01:24
144	4277.0000	BATE	16:02:23
20	4277.0000	BATE	16:02:23
50	4277.0000	BATE	16:02:23
8	4277.0000	BATE	16:02:23
74	4277.0000	BATE	16:02:23
342	4276.5000	BATE	16:03:10
40	4276.0000	BATE	16:04:13
50	4276.0000	BATE	16:04:13
322	4275.0000	BATE	16:04:20
50	4275.0000	BATE	16:04:56
97	4275.0000	BATE	16:04:56
50	4274.5000	BATE	16:05:10
301	4274.0000	BATE	16:05:21
233	4275.5000	BATE	16:06:51
134	4275.5000	BATE	16:06:51
286	4275.0000	BATE	16:07:25
125	4276.0000	BATE	16:08:19
55	4276.0000	BATE	16:08:30
63	4276.0000	BATE	16:08:30
22	4276.0000	BATE	16:08:30
63	4276.0000	BATE	16:08:31
91	4276.5000	BATE	16:08:55
114	4276.5000	BATE	16:08:57
21	4276.5000	BATE	16:08:57
3	4276.5000	BATE	16:08:58
37	4276.5000	BATE	16:08:58
47	4276.5000	BATE	16:08:58
29	4276.5000	BATE	16:08:58
101	4275.5000	BATE	16:09:19
49	4275.5000	BATE	16:09:19
32	4275.5000	BATE	16:09:19
23	4275.5000	BATE	16:09:19
9	4275.5000	BATE	16:09:19
77	4275.5000	BATE	16:09:19
244	4275.5000	BATE	16:10:24
101	4275.5000	BATE	16:10:24
6	4275.5000	BATE	16:10:24
143	4274.5000	BATE	16:11:28
85	4274.5000	BATE	16:11:37
57	4274.5000	BATE	16:11:38
10	4274.5000	BATE	16:11:38
57	4274.5000	BATE	16:11:38
296	4275.0000	BATE	16:12:45
30	4275.0000	BATE	16:12:45
576	4276.0000	BATE	16:14:11
346	4274.0000	BATE	16:14:30
296	4274.0000	BATE	16:15:31
117	4274.5000	BATE	16:15:48
168	4274.5000	BATE	16:15:48
68	4275.5000	BATE	16:16:32
12	4275.5000	BATE	16:16:32
23	4275.5000	BATE	16:16:32
113	4275.5000	BATE	16:16:32
50	4275.5000	BATE	16:16:32
50	4275.5000	BATE	16:16:32
342	4276.0000	BATE	16:17:25
93	4276.5000	BATE	16:18:02
236	4276.5000	BATE	16:19:02
50	4276.5000	BATE	16:19:02
50	4276.5000	BATE	16:19:02
50	4276.5000	BATE	16:19:02
50	4276.5000	BATE	16:19:02
64	4276.5000	BATE	16:19:02
2	4276.5000	BATE	16:19:02
3	4276.5000	BATE	16:19:02
33	4276.5000	BATE	16:19:02
33	4276.5000	BATE	16:19:02
38	4276.0000	BATE	16:19:23
117	4276.0000	BATE	16:19:23
80	4276.0000	BATE	16:19:23
50	4276.0000	BATE	16:19:23
294	4274.0000	BATE	16:20:30
22	4274.0000	BATE	16:20:33
38	4274.0000	BATE	16:20:33
68	4273.5000	BATE	16:21:04
44	4273.5000	BATE	16:21:04
185	4273.5000	BATE	16:21:04
207	4275.0000	BATE	16:22:28
32	4275.0000	BATE	16:22:28
45	4275.0000	BATE	16:22:28
102	4275.0000	BATE	16:22:28
39	4275.0000	BATE	16:22:28
50	4275.0000	BATE	16:22:43
57	4275.0000	BATE	16:22:43
50	4275.0000	BATE	16:22:43
33	4275.0000	BATE	16:22:43
85	4274.0000	BATE	16:22:56
81	4274.0000	BATE	16:22:56
27	4274.0000	BATE	16:22:56
25	4274.0000	BATE	16:22:56
85	4274.0000	BATE	16:22:56
79	4273.0000	BATE	16:23:09
220	4273.0000	BATE	16:23:09
44	4272.0000	BATE	16:23:59
213	4271.5000	BATE	16:24:12
137	4271.5000	BATE	16:24:14
148	4271.0000	BATE	16:24:43
159	4271.0000	BATE	16:24:45
50	4270.0000	BATE	16:25:06
50	4270.0000	BATE	16:25:06
95	4269.5000	BATE	16:25:32
236	4269.5000	BATE	16:25:32
101	4270.0000	BATE	16:26:05
221	4270.0000	BATE	16:26:06
72	4270.0000	BATE	16:26:07
8	4270.0000	BATE	16:26:10
9	4270.0000	BATE	16:26:10
324	4269.5000	BATE	16:26:20
330	4270.0000	BATE	16:27:03
262	4269.0000	BATE	16:27:38
293	4269.0000	BATE	16:27:39
206	4269.0000	BATE	16:27:39
1	4269.0000	BATE	16:27:39
3	4269.0000	BATE	16:28:14
389	4269.0000	BATE	16:28:14
15	4269.0000	BATE	16:28:27
38	4269.0000	BATE	16:28:27
58	4269.0000	BATE	16:28:27
45	4269.0000	BATE	16:28:27
43	4269.0000	BATE	16:28:27
9	4269.0000	BATE	16:28:27
46	4269.0000	BATE	16:28:27
10	4269.0000	BATE	16:28:27
44	4269.0000	BATE	16:28:27
67	4269.5000	BATE	16:28:56
105	4269.5000	BATE	16:28:56
60	4269.5000	BATE	16:28:56
40	4269.5000	BATE	16:28:56
48	4269.5000	BATE	16:28:56
138	4269.0000	BATE	16:29:07
87	4297.5000	CHIX	08:05:41
250	4297.5000	CHIX	08:05:41
322	4295.0000	CHIX	08:06:10
348	4293.5000	CHIX	08:07:25
58	4291.0000	CHIX	08:08:53
167	4291.0000	CHIX	08:08:53
41	4291.0000	CHIX	08:08:53
10	4291.0000	CHIX	08:08:53
58	4291.0000	CHIX	08:08:53
315	4292.5000	CHIX	08:09:29
299	4296.0000	CHIX	08:10:11
340	4298.5000	CHIX	08:12:06
200	4298.0000	CHIX	08:12:24
145	4298.0000	CHIX	08:12:24
334	4292.0000	CHIX	08:14:30
108	4291.0000	CHIX	08:15:00
200	4291.0000	CHIX	08:15:00
322	4283.5000	CHIX	08:16:36
243	4285.0000	CHIX	08:19:31
63	4285.0000	CHIX	08:19:31
65	4284.5000	CHIX	08:19:47
65	4284.5000	CHIX	08:19:47
159	4284.5000	CHIX	08:19:47
84	4288.0000	CHIX	08:21:21
215	4288.0000	CHIX	08:21:21
321	4288.5000	CHIX	08:22:46
84	4288.0000	CHIX	08:24:03
215	4288.0000	CHIX	08:24:03
119	4290.5000	CHIX	08:26:02
215	4290.5000	CHIX	08:26:02
12	4284.0000	CHIX	08:27:56
153	4284.5000	CHIX	08:28:10
185	4284.5000	CHIX	08:28:10
306	4285.5000	CHIX	08:30:04
120	4290.0000	CHIX	08:32:27
342	4291.0000	CHIX	08:32:53
285	4293.5000	CHIX	08:35:02
18	4293.5000	CHIX	08:35:02
20	4293.5000	CHIX	08:35:02
207	4293.5000	CHIX	08:37:05
40	4293.5000	CHIX	08:37:05
50	4293.5000	CHIX	08:37:05
50	4293.0000	CHIX	08:39:14
110	4292.5000	CHIX	08:39:25
215	4292.5000	CHIX	08:39:25
303	4296.5000	CHIX	08:42:01
215	4297.5000	CHIX	08:44:31
103	4297.5000	CHIX	08:44:31
9	4297.5000	CHIX	08:46:51
115	4297.5000	CHIX	08:46:51
111	4302.5000	CHIX	08:48:26
215	4302.5000	CHIX	08:48:26
290	4301.0000	CHIX	08:50:32
58	4301.0000	CHIX	08:52:38
317	4300.5000	CHIX	08:53:23
59	4297.5000	CHIX	08:55:30
88	4297.5000	CHIX	08:55:30
50	4297.5000	CHIX	08:55:30
100	4297.5000	CHIX	08:55:30
36	4297.5000	CHIX	08:55:30
215	4297.5000	CHIX	08:58:49
291	4297.0000	CHIX	09:00:15
28	4294.0000	CHIX	09:02:01
300	4294.0000	CHIX	09:02:01
58	4306.5000	CHIX	09:05:04
50	4306.5000	CHIX	09:05:04
330	4306.0000	CHIX	09:05:14
349	4311.5000	CHIX	09:08:31
326	4311.5000	CHIX	09:10:26
215	4283.0000	CHIX	15:27:59
349	4283.0000	CHIX	15:28:29
350	4281.0000	CHIX	15:32:25
286	4282.0000	CHIX	15:36:21
350	4283.5000	CHIX	15:38:43
82	4285.5000	CHIX	15:40:50
215	4285.5000	CHIX	15:40:50
288	4285.0000	CHIX	15:40:50
120	4288.0000	CHIX	15:44:36
215	4288.0000	CHIX	15:44:36
215	4287.5000	CHIX	15:46:59
342	4291.0000	CHIX	15:50:05
53	4288.5000	CHIX	15:52:05
266	4288.5000	CHIX	15:52:38
153	4286.0000	CHIX	15:54:21
193	4286.0000	CHIX	15:55:07
1	4281.0000	CHIX	15:59:06
314	4281.0000	CHIX	15:59:07
215	4279.0000	CHIX	16:00:03
50	4279.0000	CHIX	16:00:03
306	4277.5000	CHIX	16:01:24
32	4275.0000	CHIX	16:04:20
50	4275.0000	CHIX	16:04:20
215	4275.0000	CHIX	16:04:20
347	4274.5000	CHIX	16:06:09
1	4274.5000	CHIX	16:06:09
330	4274.5000	CHIX	16:11:12
321	4275.5000	CHIX	16:14:11
352	4274.0000	CHIX	16:15:01
288	4276.0000	CHIX	16:17:48
259	4276.0000	CHIX	16:19:23
51	4276.0000	CHIX	16:19:23
175	4273.5000	CHIX	16:21:31
118	4273.5000	CHIX	16:21:32
3	4273.5000	CHIX	16:21:34
1	4273.5000	CHIX	16:22:58
118	4273.0000	CHIX	16:23:11
215	4273.0000	CHIX	16:23:11
329	4270.0000	CHIX	16:25:10
50	4269.5000	CHIX	16:26:44
215	4269.5000	CHIX	16:26:44
24	4268.5000	CHIX	16:27:59
207	4268.5000	CHIX	16:27:59
44	4268.5000	CHIX	16:27:59
468	4300.0000	LSE	08:03:11
440	4299.5000	LSE	08:03:14
486	4300.0000	LSE	08:03:39
87	4296.5000	LSE	08:04:36
325	4296.5000	LSE	08:04:36
291	4296.0000	LSE	08:05:43
151	4295.5000	LSE	08:05:43
324	4296.5000	LSE	08:05:43
190	4296.5000	LSE	08:05:43
424	4296.5000	LSE	08:05:43
479	4295.5000	LSE	08:06:03
393	4295.0000	LSE	08:06:10
26	4295.0000	LSE	08:06:10
34	4295.0000	LSE	08:06:10
619	4293.5000	LSE	08:07:25
604	4292.5000	LSE	08:07:27
60	4291.5000	LSE	08:07:28
410	4291.5000	LSE	08:07:28
30	4291.5000	LSE	08:07:28
491	4290.5000	LSE	08:07:33
451	4290.5000	LSE	08:09:03
495	4292.0000	LSE	08:09:29
469	4292.5000	LSE	08:09:29
200	4295.5000	LSE	08:10:11
240	4295.5000	LSE	08:10:11
489	4295.5000	LSE	08:10:11
577	4294.5000	LSE	08:10:13
504	4294.0000	LSE	08:10:16
69	4295.0000	LSE	08:11:12
66	4295.0000	LSE	08:11:12
150	4295.0000	LSE	08:11:12
200	4295.0000	LSE	08:11:12
409	4295.0000	LSE	08:11:12
425	4297.5000	LSE	08:12:24
372	4298.5000	LSE	08:12:24
51	4298.5000	LSE	08:12:24
448	4296.0000	LSE	08:12:42
504	4294.0000	LSE	08:12:44
467	4292.5000	LSE	08:14:04
426	4292.0000	LSE	08:14:30
453	4292.0000	LSE	08:14:53
430	4289.5000	LSE	08:15:00
220	4290.0000	LSE	08:15:00
205	4290.0000	LSE	08:15:00
456	4285.5000	LSE	08:15:08
250	4284.5000	LSE	08:15:19
5	4284.5000	LSE	08:15:44
59	4283.0000	LSE	08:15:45
505	4284.5000	LSE	08:15:45
107	4284.5000	LSE	08:15:45
309	4284.5000	LSE	08:15:45
208	4284.5000	LSE	08:15:45
406	4283.0000	LSE	08:15:46
136	4281.5000	LSE	08:16:18
260	4281.5000	LSE	08:16:18
500	4281.5000	LSE	08:16:18
26	4281.5000	LSE	08:16:18
416	4281.0000	LSE	08:16:19
248	4282.0000	LSE	08:16:36
399	4284.0000	LSE	08:17:04
10	4284.0000	LSE	08:17:04
483	4284.0000	LSE	08:17:04
432	4283.5000	LSE	08:17:05
15	4283.5000	LSE	08:17:05
137	4280.0000	LSE	08:17:37
280	4280.0000	LSE	08:17:37
137	4280.0000	LSE	08:17:37
344	4280.0000	LSE	08:17:37
348	4285.5000	LSE	08:19:10
152	4285.5000	LSE	08:19:10
428	4285.0000	LSE	08:19:23
380	4285.0000	LSE	08:19:23
37	4285.0000	LSE	08:19:23
35	4284.5000	LSE	08:19:31
100	4284.5000	LSE	08:19:34
320	4284.5000	LSE	08:19:37
434	4289.0000	LSE	08:21:50
101	4289.0000	LSE	08:21:50
54	4289.0000	LSE	08:21:50
607	4289.0000	LSE	08:21:50
582	4288.5000	LSE	08:21:51
12	4288.5000	LSE	08:21:51
210	4287.5000	LSE	08:21:54
201	4287.5000	LSE	08:21:54
13	4287.5000	LSE	08:21:54
192	4288.5000	LSE	08:22:46
332	4288.5000	LSE	08:22:46
106	4288.5000	LSE	08:22:46
268	4288.5000	LSE	08:22:46
498	4287.5000	LSE	08:23:00
476	4288.0000	LSE	08:24:03
480	4288.0000	LSE	08:24:03
172	4291.0000	LSE	08:25:05
243	4291.0000	LSE	08:25:05
484	4290.5000	LSE	08:26:02
434	4286.5000	LSE	08:26:31
45	4286.0000	LSE	08:26:32
459	4286.0000	LSE	08:26:32
296	4286.0000	LSE	08:27:03
113	4286.0000	LSE	08:27:03
147	4284.5000	LSE	08:27:56
66	4284.5000	LSE	08:27:56
116	4284.5000	LSE	08:27:56
131	4284.5000	LSE	08:27:56
427	4288.5000	LSE	08:29:43
448	4287.5000	LSE	08:29:51
501	4287.5000	LSE	08:29:51
447	4285.5000	LSE	08:30:25
190	4290.5000	LSE	08:32:53
22	4290.5000	LSE	08:32:53
229	4291.0000	LSE	08:32:53
230	4291.0000	LSE	08:32:53
478	4291.0000	LSE	08:32:53
192	4291.5000	LSE	08:33:35
230	4291.5000	LSE	08:33:35
498	4292.0000	LSE	08:33:35
439	4293.0000	LSE	08:35:02
430	4294.0000	LSE	08:36:04
475	4294.0000	LSE	08:36:04
442	4294.0000	LSE	08:37:05
231	4294.5000	LSE	08:38:14
50	4294.5000	LSE	08:38:14
181	4294.5000	LSE	08:38:14
213	4294.5000	LSE	08:38:14
213	4294.5000	LSE	08:38:14
147	4294.5000	LSE	08:39:06
59	4294.5000	LSE	08:39:06
288	4294.5000	LSE	08:39:06
416	4294.0000	LSE	08:40:27
444	4294.0000	LSE	08:40:27
477	4295.0000	LSE	08:41:17
378	4295.5000	LSE	08:42:38
73	4295.5000	LSE	08:42:38
498	4298.0000	LSE	08:44:12
463	4298.0000	LSE	08:44:12
465	4299.0000	LSE	08:45:58
457	4298.5000	LSE	08:46:23
225	4297.5000	LSE	08:46:51
215	4297.5000	LSE	08:46:51
500	4297.5000	LSE	08:46:51
415	4302.0000	LSE	08:48:36
21	4301.5000	LSE	08:49:07
50	4301.5000	LSE	08:49:07
2	4301.5000	LSE	08:49:07
500	4301.5000	LSE	08:49:07
250	4301.0000	LSE	08:49:07
148	4301.5000	LSE	08:49:07
491	4301.5000	LSE	08:49:07
155	4301.0000	LSE	08:50:32
81	4301.0000	LSE	08:50:32
219	4301.0000	LSE	08:50:32
235	4299.5000	LSE	08:51:12
108	4299.5000	LSE	08:51:12
33	4299.5000	LSE	08:51:12
49	4299.5000	LSE	08:51:13
501	4298.0000	LSE	08:51:52
469	4300.5000	LSE	08:53:23
130	4300.0000	LSE	08:53:39
110	4300.0000	LSE	08:53:39
158	4300.0000	LSE	08:53:39
28	4300.0000	LSE	08:53:44
69	4299.5000	LSE	08:54:53
190	4299.5000	LSE	08:54:53
190	4299.5000	LSE	08:54:53
478	4296.0000	LSE	08:56:05
428	4295.5000	LSE	08:57:02
490	4295.0000	LSE	08:57:13
337	4298.0000	LSE	08:58:22
83	4298.0000	LSE	08:58:22
18	4298.0000	LSE	08:58:22
413	4298.0000	LSE	08:59:24
455	4297.5000	LSE	09:00:00
426	4294.0000	LSE	09:02:01
371	4306.0000	LSE	09:05:14
548	4306.0000	LSE	09:05:14
460	4306.0000	LSE	09:05:14
464	4306.0000	LSE	09:05:22
50	4306.0000	LSE	09:05:22
429	4306.0000	LSE	09:05:22
482	4305.5000	LSE	09:05:31
526	4305.5000	LSE	09:05:31
20	4305.5000	LSE	09:05:31
397	4305.0000	LSE	09:05:32
64	4305.0000	LSE	09:05:32
406	4306.5000	LSE	09:06:25
259	4311.5000	LSE	09:08:54
492	4311.5000	LSE	09:08:54
218	4311.5000	LSE	09:08:54
449	4311.0000	LSE	09:09:04
431	4310.0000	LSE	09:09:44
54	4310.0000	LSE	09:09:44
446	4310.0000	LSE	09:09:44
477	4310.5000	LSE	09:09:44
290	4310.5000	LSE	09:10:36
122	4310.5000	LSE	09:10:36
6	4310.5000	LSE	09:10:36
237	4309.5000	LSE	09:10:39
250	4309.0000	LSE	09:10:39
438	4307.5000	LSE	09:12:34
455	4308.0000	LSE	09:13:02
479	4304.5000	LSE	09:14:26
419	4302.5000	LSE	09:16:15
31	4300.5000	LSE	09:17:05
24	4301.0000	LSE	09:18:16
150	4301.0000	LSE	09:18:16
200	4301.0000	LSE	09:18:16
50	4301.0000	LSE	09:18:16
442	4301.0000	LSE	09:18:16
442	4300.5000	LSE	09:20:08
503	4300.0000	LSE	09:20:18
108	4303.0000	LSE	09:21:32
336	4303.0000	LSE	09:21:32
468	4306.5000	LSE	09:23:54
72	4309.5000	LSE	09:25:02
83	4309.5000	LSE	09:25:02
459	4309.5000	LSE	09:25:02
337	4309.5000	LSE	09:25:02
329	4307.0000	LSE	09:25:49
139	4307.0000	LSE	09:25:49
1	4306.0000	LSE	09:28:08
150	4306.0000	LSE	09:28:08
50	4306.0000	LSE	09:28:08
220	4306.0000	LSE	09:28:08
456	4306.0000	LSE	09:28:08
245	4305.0000	LSE	09:29:05
253	4305.0000	LSE	09:29:05
365	4305.0000	LSE	09:30:10
65	4305.0000	LSE	09:30:10
270	4305.5000	LSE	09:31:42
159	4305.5000	LSE	09:31:42
53	4307.0000	LSE	09:34:02
506	4307.0000	LSE	09:34:02
248	4307.0000	LSE	09:34:13
170	4307.0000	LSE	09:34:13
359	4306.5000	LSE	09:34:49
54	4306.5000	LSE	09:34:49
73	4307.0000	LSE	09:36:19
441	4307.0000	LSE	09:36:19
496	4309.5000	LSE	09:38:00
175	4309.0000	LSE	09:38:29
272	4309.0000	LSE	09:38:29
506	4307.5000	LSE	09:39:03
334	4306.5000	LSE	09:41:38
4	4306.5000	LSE	09:41:38
82	4306.5000	LSE	09:41:38
414	4306.0000	LSE	09:41:39
13	4306.0000	LSE	09:43:02
130	4306.0000	LSE	09:43:02
313	4306.0000	LSE	09:43:02
430	4305.5000	LSE	09:43:57
207	4305.5000	LSE	09:45:28
240	4305.5000	LSE	09:45:28
50	4305.5000	LSE	09:45:28
274	4306.0000	LSE	09:45:28
182	4306.0000	LSE	09:45:28
101	4305.0000	LSE	09:47:27
389	4305.0000	LSE	09:47:27
249	4306.0000	LSE	09:48:57
132	4306.0000	LSE	09:48:57
59	4306.0000	LSE	09:48:57
34	4305.5000	LSE	09:49:10
92	4305.5000	LSE	09:49:10
311	4305.5000	LSE	09:49:10
451	4301.0000	LSE	09:50:24
440	4302.5000	LSE	09:51:47
348	4307.5000	LSE	09:54:02
145	4307.5000	LSE	09:54:02
131	4307.0000	LSE	09:54:04
56	4307.0000	LSE	09:54:04
173	4307.0000	LSE	09:54:04
131	4307.0000	LSE	09:54:04
448	4306.5000	LSE	09:54:05
162	4308.0000	LSE	09:56:40
240	4308.0000	LSE	09:56:40
50	4308.0000	LSE	09:56:40
409	4308.5000	LSE	09:56:40
464	4306.0000	LSE	09:57:32
306	4308.5000	LSE	10:00:32
150	4308.5000	LSE	10:00:32
50	4308.5000	LSE	10:00:32
538	4308.0000	LSE	10:00:38
475	4307.5000	LSE	10:02:11
440	4304.5000	LSE	10:03:05
464	4304.0000	LSE	10:04:19
150	4300.5000	LSE	10:06:41
50	4300.5000	LSE	10:06:41
50	4300.5000	LSE	10:06:41
429	4303.5000	LSE	10:07:52
206	4302.5000	LSE	10:08:06
270	4302.5000	LSE	10:08:06
122	4301.0000	LSE	10:10:11
54	4301.0000	LSE	10:10:14
160	4301.0000	LSE	10:11:05
101	4301.0000	LSE	10:11:05
35	4301.0000	LSE	10:11:29
143	4301.0000	LSE	10:11:30
18	4303.5000	LSE	10:12:46
2	4303.5000	LSE	10:12:46
186	4303.5000	LSE	10:12:46
74	4303.5000	LSE	10:12:46
168	4303.5000	LSE	10:12:53
3	4304.5000	LSE	10:15:00
314	4304.5000	LSE	10:15:00
454	4305.0000	LSE	10:15:00
185	4304.5000	LSE	10:15:14
38	4304.0000	LSE	10:15:35
220	4304.0000	LSE	10:15:35
159	4304.0000	LSE	10:15:35
262	4301.5000	LSE	10:18:37
50	4301.5000	LSE	10:18:37
150	4301.5000	LSE	10:18:37
5	4301.5000	LSE	10:18:37
508	4301.5000	LSE	10:18:37
425	4301.0000	LSE	10:19:09
206	4299.0000	LSE	10:20:14
249	4299.0000	LSE	10:20:14
471	4299.5000	LSE	10:21:57
411	4300.0000	LSE	10:23:06
464	4300.0000	LSE	10:23:38
428	4299.5000	LSE	10:25:35
190	4304.0000	LSE	10:30:15
180	4304.0000	LSE	10:30:15
33	4304.0000	LSE	10:30:15
50	4304.0000	LSE	10:30:15
150	4304.0000	LSE	10:30:15
50	4304.0000	LSE	10:30:15
327	4304.0000	LSE	10:30:15
620	4304.0000	LSE	10:30:15
372	4303.0000	LSE	10:31:23
61	4303.0000	LSE	10:31:23
556	4303.5000	LSE	10:33:45
88	4303.0000	LSE	10:33:52
90	4303.0000	LSE	10:33:52
311	4303.0000	LSE	10:33:52
50	4302.5000	LSE	10:33:56
421	4303.0000	LSE	10:34:44
170	4305.0000	LSE	10:39:25
433	4305.0000	LSE	10:39:25
50	4310.0000	LSE	10:41:44
250	4310.0000	LSE	10:41:44
56	4310.0000	LSE	10:41:44
6	4310.0000	LSE	10:41:44
150	4310.0000	LSE	10:41:44
50	4310.0000	LSE	10:41:44
809	4310.0000	LSE	10:41:44
434	4309.5000	LSE	10:41:45
450	4312.5000	LSE	10:43:42
482	4312.0000	LSE	10:43:55
321	4311.0000	LSE	10:45:21
126	4311.0000	LSE	10:45:21
50	4311.5000	LSE	10:46:49
150	4311.5000	LSE	10:46:49
423	4311.5000	LSE	10:46:49
480	4312.0000	LSE	10:47:54
451	4312.0000	LSE	10:50:30
414	4312.5000	LSE	10:51:03
50	4312.5000	LSE	10:51:03
475	4313.0000	LSE	10:51:03
502	4310.5000	LSE	10:54:15
425	4311.0000	LSE	10:54:15
502	4309.5000	LSE	10:54:55
449	4308.5000	LSE	10:56:40
22	4308.5000	LSE	10:56:40
521	4310.0000	LSE	10:59:38
7	4310.0000	LSE	10:59:38
431	4309.5000	LSE	10:59:57
94	4309.5000	LSE	10:59:57
200	4309.5000	LSE	11:00:37
200	4309.5000	LSE	11:00:37
462	4309.5000	LSE	11:00:37
407	4311.0000	LSE	11:01:39
95	4311.5000	LSE	11:03:31
338	4311.5000	LSE	11:03:31
50	4312.0000	LSE	11:04:28
50	4312.0000	LSE	11:04:28
50	4312.0000	LSE	11:04:28
3	4312.0000	LSE	11:04:28
50	4312.0000	LSE	11:04:28
42	4312.0000	LSE	11:04:29
50	4312.0000	LSE	11:04:29
161	4312.0000	LSE	11:04:29
405	4311.5000	LSE	11:04:36
497	4311.5000	LSE	11:06:25
9	4313.5000	LSE	11:08:25
19	4313.5000	LSE	11:08:31
114	4313.5000	LSE	11:08:31
55	4313.5000	LSE	11:08:31
79	4314.5000	LSE	11:09:23
419	4314.5000	LSE	11:09:23
412	4314.0000	LSE	11:10:05
123	4313.5000	LSE	11:10:06
315	4313.5000	LSE	11:10:13
463	4312.0000	LSE	11:11:28
448	4311.5000	LSE	11:12:09
76	4315.0000	LSE	11:13:57
410	4315.0000	LSE	11:13:57
415	4315.5000	LSE	11:14:14
420	4315.0000	LSE	11:14:31
67	4315.0000	LSE	11:14:31
238	4315.5000	LSE	11:16:34
79	4315.5000	LSE	11:16:34
171	4315.5000	LSE	11:16:34
50	4315.0000	LSE	11:17:04
105	4314.5000	LSE	11:18:01
50	4314.5000	LSE	11:18:03
170	4314.5000	LSE	11:18:03
128	4316.0000	LSE	11:19:01
313	4316.0000	LSE	11:19:01
496	4315.0000	LSE	11:19:34
471	4318.0000	LSE	11:21:03
492	4319.0000	LSE	11:23:23
471	4319.0000	LSE	11:23:44
21	4319.5000	LSE	11:24:51
412	4319.5000	LSE	11:24:51
419	4319.0000	LSE	11:25:16
372	4319.0000	LSE	11:26:24
99	4319.0000	LSE	11:26:24
467	4320.0000	LSE	11:28:21
453	4323.5000	LSE	11:30:31
237	4324.5000	LSE	11:30:50
167	4324.5000	LSE	11:30:50
92	4324.5000	LSE	11:30:50
395	4323.0000	LSE	11:31:51
50	4323.0000	LSE	11:31:51
146	4320.5000	LSE	11:33:31
5	4320.5000	LSE	11:33:31
322	4320.5000	LSE	11:33:31
475	4320.5000	LSE	11:35:22
83	4319.0000	LSE	11:36:52
207	4319.0000	LSE	11:37:02
130	4319.0000	LSE	11:37:02
50	4319.0000	LSE	11:37:02
105	4318.5000	LSE	11:37:48
110	4318.5000	LSE	11:37:48
140	4318.5000	LSE	11:37:48
51	4318.5000	LSE	11:37:48
446	4319.0000	LSE	11:40:29
492	4318.5000	LSE	11:40:41
45	4317.5000	LSE	11:42:20
409	4317.5000	LSE	11:42:20
487	4316.0000	LSE	11:43:48
45	4316.5000	LSE	11:46:12
343	4317.0000	LSE	11:47:13
119	4317.0000	LSE	11:47:13
86	4318.0000	LSE	11:47:57
138	4318.0000	LSE	11:47:57
209	4318.0000	LSE	11:47:57
38	4319.5000	LSE	11:49:03
153	4319.5000	LSE	11:49:11
20	4319.5000	LSE	11:49:11
250	4319.5000	LSE	11:49:11
13	4319.5000	LSE	11:49:11
456	4319.0000	LSE	11:50:07
414	4318.0000	LSE	11:50:59
180	4318.0000	LSE	11:53:40
180	4318.0000	LSE	11:53:40
19	4318.0000	LSE	11:53:40
64	4318.0000	LSE	11:53:40
444	4318.0000	LSE	11:53:40
498	4315.5000	LSE	11:55:07
298	4313.5000	LSE	11:57:05
109	4313.5000	LSE	11:57:05
473	4313.0000	LSE	11:57:32
472	4312.0000	LSE	11:58:27
433	4312.0000	LSE	11:59:56
365	4312.5000	LSE	11:59:56
91	4312.5000	LSE	11:59:56
65	4310.0000	LSE	12:01:10
466	4310.5000	LSE	12:02:01
473	4312.0000	LSE	12:04:17
431	4312.0000	LSE	12:04:17
186	4313.0000	LSE	12:05:43
288	4313.0000	LSE	12:05:43
50	4315.0000	LSE	12:09:02
72	4315.0000	LSE	12:09:02
243	4315.0000	LSE	12:09:02
275	4315.0000	LSE	12:09:02
190	4318.0000	LSE	12:10:21
50	4318.0000	LSE	12:10:21
1	4318.0000	LSE	12:10:21
190	4318.0000	LSE	12:10:21
454	4318.0000	LSE	12:10:21
498	4317.0000	LSE	12:13:02
277	4317.0000	LSE	12:13:22
160	4317.0000	LSE	12:13:22
231	4318.0000	LSE	12:16:38
247	4318.0000	LSE	12:16:38
54	4317.5000	LSE	12:17:31
180	4317.5000	LSE	12:17:31
218	4317.5000	LSE	12:17:31
68	4318.0000	LSE	12:17:31
420	4318.0000	LSE	12:17:31
491	4320.0000	LSE	12:19:48
462	4318.5000	LSE	12:20:30
50	4314.5000	LSE	12:21:34
477	4318.0000	LSE	12:23:41
440	4317.5000	LSE	12:23:54
210	4314.5000	LSE	12:24:48
50	4314.5000	LSE	12:24:48
481	4312.0000	LSE	12:26:41
411	4311.5000	LSE	12:26:58
50	4312.0000	LSE	12:29:25
68	4312.0000	LSE	12:29:25
297	4312.0000	LSE	12:29:25
438	4312.0000	LSE	12:29:25
104	4313.0000	LSE	12:33:10
46	4313.0000	LSE	12:33:10
500	4313.5000	LSE	12:33:10
339	4313.0000	LSE	12:33:40
100	4313.0000	LSE	12:33:40
50	4312.5000	LSE	12:34:40
288	4313.0000	LSE	12:36:34
150	4313.0000	LSE	12:36:34
501	4312.5000	LSE	12:37:18
48	4313.0000	LSE	12:38:46
203	4313.0000	LSE	12:38:58
89	4313.0000	LSE	12:38:58
148	4313.0000	LSE	12:38:58
438	4312.5000	LSE	12:42:37
501	4312.0000	LSE	12:42:38
434	4312.5000	LSE	12:44:37
50	4312.0000	LSE	12:45:54
25	4312.0000	LSE	12:45:54
385	4312.0000	LSE	12:45:54
240	4312.0000	LSE	12:48:01
50	4312.0000	LSE	12:48:01
335	4312.5000	LSE	12:48:01
103	4312.5000	LSE	12:48:01
416	4312.5000	LSE	12:48:54
131	4311.5000	LSE	12:49:56
50	4311.5000	LSE	12:49:56
242	4311.5000	LSE	12:49:56
183	4311.0000	LSE	12:52:34
243	4311.0000	LSE	12:52:34
414	4311.0000	LSE	12:53:12
437	4310.5000	LSE	12:54:40
53	4310.0000	LSE	12:56:08
65	4310.0000	LSE	12:56:08
106	4310.0000	LSE	12:56:08
246	4310.0000	LSE	12:56:11
491	4309.5000	LSE	12:57:42
415	4310.0000	LSE	12:59:22
487	4308.0000	LSE	13:01:11
464	4310.0000	LSE	13:03:26
456	4310.5000	LSE	13:06:04
459	4310.0000	LSE	13:06:11
430	4310.0000	LSE	13:08:38
506	4309.5000	LSE	13:08:39
415	4309.0000	LSE	13:10:47
451	4310.0000	LSE	13:12:23
478	4311.0000	LSE	13:14:54
344	4311.0000	LSE	13:15:08
22	4311.0000	LSE	13:15:08
34	4311.0000	LSE	13:15:08
38	4311.0000	LSE	13:15:08
53	4312.5000	LSE	13:17:28
150	4312.5000	LSE	13:17:28
50	4312.5000	LSE	13:17:28
220	4312.5000	LSE	13:17:28
407	4312.5000	LSE	13:17:28
467	4311.5000	LSE	13:18:20
12	4311.5000	LSE	13:18:20
94	4311.5000	LSE	13:20:14
200	4311.5000	LSE	13:20:14
150	4311.5000	LSE	13:20:14
469	4311.5000	LSE	13:20:14
457	4310.0000	LSE	13:22:20
515	4310.5000	LSE	13:24:34
479	4311.5000	LSE	13:26:11
168	4311.0000	LSE	13:26:13
332	4311.0000	LSE	13:26:32
75	4311.0000	LSE	13:27:35
5	4311.0000	LSE	13:27:35
50	4311.0000	LSE	13:27:35
37	4311.5000	LSE	13:27:35
391	4311.5000	LSE	13:27:35
276	4311.0000	LSE	13:27:36
370	4309.5000	LSE	13:29:48
91	4309.5000	LSE	13:29:48
90	4309.5000	LSE	13:30:22
34	4309.5000	LSE	13:30:22
437	4310.0000	LSE	13:31:19
387	4310.0000	LSE	13:32:01
84	4310.0000	LSE	13:32:01
489	4309.5000	LSE	13:34:08
50	4309.5000	LSE	13:34:08
150	4309.5000	LSE	13:34:08
227	4310.0000	LSE	13:34:08
481	4310.0000	LSE	13:34:08
449	4309.0000	LSE	13:35:55
485	4307.5000	LSE	13:37:56
242	4307.0000	LSE	13:38:54
209	4307.0000	LSE	13:38:54
111	4305.5000	LSE	13:39:46
150	4305.5000	LSE	13:39:46
200	4305.5000	LSE	13:39:46
150	4305.0000	LSE	13:40:58
50	4305.0000	LSE	13:40:58
220	4305.0000	LSE	13:40:58
39	4305.0000	LSE	13:40:58
423	4304.5000	LSE	13:42:01
500	4305.0000	LSE	13:45:13
487	4305.0000	LSE	13:45:37
428	4304.5000	LSE	13:46:21
452	4304.0000	LSE	13:46:23
150	4303.5000	LSE	13:47:12
450	4305.0000	LSE	13:49:07
7	4306.5000	LSE	13:50:20
50	4306.5000	LSE	13:50:20
150	4306.5000	LSE	13:50:20
250	4306.5000	LSE	13:50:20
50	4306.5000	LSE	13:50:20
190	4306.5000	LSE	13:50:20
150	4306.5000	LSE	13:50:20
58	4306.5000	LSE	13:50:20
467	4306.5000	LSE	13:50:20
490	4305.5000	LSE	13:52:47
438	4305.0000	LSE	13:52:51
446	4306.0000	LSE	13:57:16
468	4306.0000	LSE	13:57:16
692	4308.5000	LSE	13:59:59
55	4308.0000	LSE	14:00:09
150	4308.0000	LSE	14:00:09
250	4308.0000	LSE	14:00:09
143	4308.0000	LSE	14:00:09
598	4308.0000	LSE	14:00:09
414	4307.5000	LSE	14:00:11
309	4310.5000	LSE	14:02:04
171	4310.5000	LSE	14:02:04
420	4311.0000	LSE	14:03:06
483	4310.5000	LSE	14:03:14
170	4311.0000	LSE	14:04:05
287	4311.0000	LSE	14:04:05
470	4310.5000	LSE	14:04:23
139	4310.0000	LSE	14:06:23
297	4310.0000	LSE	14:06:23
423	4310.5000	LSE	14:06:23
433	4310.0000	LSE	14:07:09
139	4308.5000	LSE	14:08:19
304	4308.5000	LSE	14:08:19
26	4308.5000	LSE	14:08:19
464	4310.0000	LSE	14:10:21
7	4310.0000	LSE	14:10:21
444	4310.5000	LSE	14:11:24
489	4311.0000	LSE	14:11:39
406	4311.5000	LSE	14:12:23
224	4314.5000	LSE	14:13:14
414	4315.0000	LSE	14:13:46
495	4315.5000	LSE	14:13:46
492	4313.5000	LSE	14:14:29
50	4314.0000	LSE	14:16:07
22	4314.0000	LSE	14:16:07
461	4313.5000	LSE	14:16:11
413	4314.0000	LSE	14:16:11
269	4314.5000	LSE	14:17:24
167	4314.5000	LSE	14:17:24
496	4313.5000	LSE	14:20:04
106	4314.0000	LSE	14:20:04
180	4314.0000	LSE	14:20:04
150	4314.0000	LSE	14:20:04
50	4314.0000	LSE	14:20:04
308	4314.0000	LSE	14:20:04
71	4314.0000	LSE	14:20:04
63	4314.0000	LSE	14:20:04
461	4313.5000	LSE	14:22:43
437	4313.5000	LSE	14:23:40
470	4313.0000	LSE	14:23:43
50	4312.5000	LSE	14:24:48
8	4312.0000	LSE	14:25:00
220	4312.0000	LSE	14:25:05
50	4312.0000	LSE	14:25:05
150	4312.0000	LSE	14:25:05
440	4312.0000	LSE	14:25:05
335	4310.5000	LSE	14:26:02
75	4310.5000	LSE	14:26:02
50	4310.0000	LSE	14:26:19
433	4311.0000	LSE	14:27:50
113	4311.5000	LSE	14:27:50
100	4311.5000	LSE	14:27:50
150	4311.5000	LSE	14:27:50
58	4311.5000	LSE	14:27:50
50	4311.5000	LSE	14:27:50
465	4312.5000	LSE	14:27:50
284	4312.0000	LSE	14:29:51
150	4312.0000	LSE	14:29:51
50	4312.0000	LSE	14:29:51
485	4312.5000	LSE	14:29:51
465	4312.0000	LSE	14:30:02
415	4312.0000	LSE	14:30:02
460	4310.0000	LSE	14:30:12
481	4308.5000	LSE	14:30:36
458	4307.0000	LSE	14:30:42
434	4305.0000	LSE	14:30:55
121	4303.0000	LSE	14:31:12
296	4303.0000	LSE	14:31:12
433	4300.0000	LSE	14:31:32
437	4300.0000	LSE	14:32:15
433	4301.5000	LSE	14:32:28
379	4301.5000	LSE	14:32:28
84	4301.5000	LSE	14:32:28
500	4304.5000	LSE	14:33:14
434	4303.5000	LSE	14:33:16
417	4304.0000	LSE	14:33:16
12	4302.0000	LSE	14:33:34
491	4302.0000	LSE	14:33:36
81	4305.0000	LSE	14:35:00
400	4305.0000	LSE	14:35:00
66	4304.0000	LSE	14:35:07
591	4304.5000	LSE	14:35:07
277	4302.5000	LSE	14:35:08
352	4304.0000	LSE	14:35:08
51	4302.5000	LSE	14:35:20
140	4302.5000	LSE	14:35:20
51	4299.5000	LSE	14:36:07
115	4299.5000	LSE	14:36:07
232	4299.5000	LSE	14:36:07
82	4299.5000	LSE	14:36:07
415	4300.0000	LSE	14:36:19
504	4298.5000	LSE	14:36:44
449	4295.5000	LSE	14:36:50
97	4294.0000	LSE	14:38:29
50	4293.5000	LSE	14:38:47
418	4294.5000	LSE	14:38:47
485	4292.5000	LSE	14:39:02
452	4292.5000	LSE	14:39:41
498	4291.5000	LSE	14:40:05
671	4292.0000	LSE	14:40:05
423	4291.0000	LSE	14:40:38
433	4290.5000	LSE	14:40:51
349	4290.0000	LSE	14:41:15
147	4290.0000	LSE	14:41:15
1	4288.0000	LSE	14:41:47
485	4288.0000	LSE	14:41:47
93	4287.5000	LSE	14:42:11
50	4287.5000	LSE	14:42:11
49	4287.5000	LSE	14:42:11
72	4287.5000	LSE	14:42:15
156	4287.5000	LSE	14:42:22
30	4287.5000	LSE	14:42:22
444	4286.5000	LSE	14:42:32
406	4286.0000	LSE	14:43:07
498	4287.5000	LSE	14:44:42
424	4288.5000	LSE	14:44:42
33	4287.0000	LSE	14:45:20
188	4287.0000	LSE	14:45:20
235	4287.0000	LSE	14:45:20
432	4288.0000	LSE	14:45:20
123	4288.0000	LSE	14:45:50
4	4288.0000	LSE	14:45:50
335	4288.0000	LSE	14:45:50
168	4288.5000	LSE	14:45:50
260	4288.5000	LSE	14:45:50
423	4287.0000	LSE	14:46:23
492	4288.5000	LSE	14:48:08
492	4289.0000	LSE	14:48:08
193	4288.0000	LSE	14:48:11
517	4288.5000	LSE	14:48:11
100	4288.0000	LSE	14:48:13
453	4288.5000	LSE	14:48:43
312	4288.5000	LSE	14:48:43
133	4288.5000	LSE	14:48:43
454	4287.0000	LSE	14:48:55
411	4287.5000	LSE	14:48:55
28	4287.5000	LSE	14:48:55
504	4288.0000	LSE	14:48:55
226	4288.0000	LSE	14:48:55
242	4288.0000	LSE	14:48:55
266	4290.0000	LSE	14:50:44
209	4290.0000	LSE	14:50:44
483	4289.5000	LSE	14:50:47
444	4289.5000	LSE	14:50:47
28	4289.5000	LSE	14:50:47
447	4289.5000	LSE	14:50:47
433	4289.5000	LSE	14:50:47
68	4289.5000	LSE	14:50:53
262	4289.5000	LSE	14:50:53
161	4289.5000	LSE	14:50:53
178	4289.5000	LSE	14:51:34
467	4289.5000	LSE	14:51:34
75	4289.5000	LSE	14:51:36
225	4289.5000	LSE	14:51:36
100	4289.5000	LSE	14:51:36
90	4289.0000	LSE	14:51:58
413	4289.5000	LSE	14:51:58
378	4289.5000	LSE	14:51:58
422	4289.5000	LSE	14:52:25
64	4289.5000	LSE	14:52:25
498	4289.5000	LSE	14:52:25
100	4289.0000	LSE	14:52:30
8	4289.0000	LSE	14:52:30
474	4289.5000	LSE	14:52:30
19	4289.5000	LSE	14:52:30
228	4289.5000	LSE	14:52:30
177	4289.5000	LSE	14:52:30
250	4289.0000	LSE	14:53:09
250	4289.0000	LSE	14:53:09
50	4289.0000	LSE	14:53:09
171	4289.0000	LSE	14:53:09
444	4289.0000	LSE	14:53:09
299	4289.0000	LSE	14:53:09
100	4289.0000	LSE	14:53:38
100	4289.0000	LSE	14:53:38
488	4289.5000	LSE	14:53:38
462	4289.5000	LSE	14:53:38
42	4289.0000	LSE	14:53:53
186	4289.0000	LSE	14:53:59
176	4289.0000	LSE	14:53:59
345	4289.0000	LSE	14:53:59
100	4287.5000	LSE	14:54:02
8	4287.5000	LSE	14:54:02
504	4288.0000	LSE	14:54:02
50	4288.5000	LSE	14:54:02
76	4288.5000	LSE	14:54:02
16	4288.5000	LSE	14:54:02
104	4288.5000	LSE	14:54:02
154	4288.5000	LSE	14:54:02
144	4288.5000	LSE	14:54:02
45	4288.5000	LSE	14:54:02
206	4287.5000	LSE	14:54:04
43	4287.5000	LSE	14:54:06
57	4287.5000	LSE	14:54:08
64	4287.5000	LSE	14:54:09
58	4289.5000	LSE	14:55:24
346	4290.0000	LSE	14:55:24
119	4290.0000	LSE	14:55:24
412	4290.0000	LSE	14:55:24
100	4289.5000	LSE	14:55:34
100	4289.5000	LSE	14:55:34
239	4289.5000	LSE	14:55:49
460	4289.5000	LSE	14:55:49
305	4289.5000	LSE	14:56:40
186	4289.5000	LSE	14:56:40
454	4289.5000	LSE	14:56:40
541	4288.5000	LSE	14:56:51
145	4288.5000	LSE	14:56:51
366	4288.5000	LSE	14:56:51
392	4288.5000	LSE	14:57:23
28	4288.5000	LSE	14:57:23
417	4290.5000	LSE	14:58:04
491	4290.5000	LSE	14:58:04
582	4290.0000	LSE	14:58:26
571	4290.0000	LSE	14:58:26
496	4289.5000	LSE	14:58:29
477	4289.5000	LSE	14:58:29
128	4289.5000	LSE	14:58:50
361	4289.5000	LSE	14:58:50
109	4289.5000	LSE	14:58:50
252	4289.5000	LSE	14:58:50
66	4289.5000	LSE	14:58:50
504	4289.0000	LSE	14:58:54
103	4289.0000	LSE	14:58:54
354	4289.0000	LSE	14:58:54
479	4288.5000	LSE	14:59:01
93	4290.5000	LSE	15:01:21
420	4290.5000	LSE	15:01:21
462	4290.5000	LSE	15:01:21
5	4290.5000	LSE	15:01:21
438	4290.5000	LSE	15:01:21
419	4290.5000	LSE	15:01:21
483	4291.0000	LSE	15:01:21
493	4289.5000	LSE	15:01:58
144	4290.5000	LSE	15:01:58
463	4290.5000	LSE	15:01:58
10	4290.0000	LSE	15:01:58
75	4290.5000	LSE	15:01:58
368	4290.5000	LSE	15:01:58
426	4290.5000	LSE	15:01:58
13	4290.5000	LSE	15:01:58
108	4290.5000	LSE	15:01:58
43	4290.5000	LSE	15:01:58
2	4290.5000	LSE	15:01:58
150	4290.5000	LSE	15:01:58
250	4290.5000	LSE	15:01:58
397	4290.5000	LSE	15:01:58
32	4290.5000	LSE	15:01:58
70	4290.5000	LSE	15:01:58
196	4290.5000	LSE	15:01:58
108	4290.5000	LSE	15:01:58
188	4290.5000	LSE	15:01:58
444	4290.5000	LSE	15:01:58
449	4290.5000	LSE	15:02:26
457	4291.0000	LSE	15:02:26
451	4289.5000	LSE	15:02:32
6	4289.5000	LSE	15:02:58
100	4289.5000	LSE	15:03:01
150	4289.0000	LSE	15:03:06
50	4289.0000	LSE	15:03:06
469	4289.5000	LSE	15:03:06
480	4289.5000	LSE	15:03:06
226	4289.5000	LSE	15:03:06
100	4289.5000	LSE	15:03:06
503	4288.0000	LSE	15:03:17
563	4288.5000	LSE	15:04:15
9	4288.5000	LSE	15:04:15
497	4288.5000	LSE	15:04:15
551	4288.0000	LSE	15:04:21
429	4288.0000	LSE	15:04:21
421	4287.5000	LSE	15:04:22
50	4287.5000	LSE	15:04:22
482	4287.5000	LSE	15:04:22
176	4287.0000	LSE	15:04:26
44	4287.0000	LSE	15:04:26
220	4287.0000	LSE	15:04:26
491	4287.0000	LSE	15:04:26
40	4286.5000	LSE	15:04:40
165	4286.5000	LSE	15:04:45
239	4286.5000	LSE	15:04:45
443	4286.0000	LSE	15:05:02
421	4285.5000	LSE	15:05:13
21	4285.0000	LSE	15:06:03
100	4286.0000	LSE	15:07:17
100	4286.0000	LSE	15:07:17
100	4286.0000	LSE	15:07:17
8	4286.0000	LSE	15:07:17
472	4286.5000	LSE	15:07:17
464	4286.5000	LSE	15:07:17
113	4285.5000	LSE	15:07:22
210	4285.5000	LSE	15:07:22
110	4285.5000	LSE	15:07:22
50	4285.5000	LSE	15:07:22
460	4285.5000	LSE	15:07:22
422	4285.5000	LSE	15:07:22
192	4286.0000	LSE	15:07:22
413	4286.0000	LSE	15:07:22
778	4286.0000	LSE	15:07:22
340	4284.5000	LSE	15:07:28
28	4284.5000	LSE	15:07:28
77	4284.5000	LSE	15:07:28
472	4284.0000	LSE	15:07:31
156	4284.5000	LSE	15:08:40
8	4284.5000	LSE	15:08:40
17	4284.5000	LSE	15:08:40
443	4285.0000	LSE	15:09:42
457	4285.0000	LSE	15:09:42
100	4284.5000	LSE	15:09:46
100	4284.5000	LSE	15:09:46
100	4284.5000	LSE	15:09:46
354	4284.5000	LSE	15:10:13
170	4284.5000	LSE	15:10:13
548	4284.5000	LSE	15:10:13
50	4284.5000	LSE	15:10:13
729	4284.5000	LSE	15:10:13
96	4284.5000	LSE	15:10:13
452	4284.5000	LSE	15:10:13
250	4284.0000	LSE	15:10:15
49	4284.0000	LSE	15:10:15
161	4284.5000	LSE	15:10:44
260	4284.5000	LSE	15:10:44
50	4284.5000	LSE	15:10:44
501	4285.0000	LSE	15:11:08
51	4285.0000	LSE	15:11:08
250	4285.0000	LSE	15:11:08
143	4285.0000	LSE	15:11:08
57	4285.0000	LSE	15:11:08
100	4285.0000	LSE	15:11:08
100	4285.0000	LSE	15:11:08
100	4285.0000	LSE	15:11:08
137	4285.0000	LSE	15:11:08
433	4284.0000	LSE	15:11:18
492	4284.0000	LSE	15:11:18
473	4283.5000	LSE	15:11:21
156	4282.5000	LSE	15:11:34
250	4282.5000	LSE	15:11:34
50	4282.5000	LSE	15:11:34
264	4282.5000	LSE	15:11:34
150	4282.5000	LSE	15:11:34
446	4282.0000	LSE	15:11:43
504	4283.0000	LSE	15:12:19
475	4282.5000	LSE	15:12:38
407	4282.5000	LSE	15:12:38
9	4282.5000	LSE	15:12:38
475	4282.0000	LSE	15:12:53
431	4282.0000	LSE	15:12:53
488	4282.5000	LSE	15:13:23
429	4282.5000	LSE	15:13:23
169	4282.0000	LSE	15:13:24
308	4282.0000	LSE	15:13:24
22	4281.0000	LSE	15:13:35
100	4281.0000	LSE	15:13:35
100	4281.0000	LSE	15:13:35
240	4281.0000	LSE	15:13:35
433	4282.5000	LSE	15:14:59
502	4282.5000	LSE	15:14:59
849	4285.0000	LSE	15:16:40
397	4285.0000	LSE	15:16:40
490	4285.0000	LSE	15:16:42
644	4285.0000	LSE	15:16:42
287	4285.0000	LSE	15:16:42
100	4285.5000	LSE	15:18:07
9	4286.0000	LSE	15:18:07
100	4286.0000	LSE	15:18:07
150	4286.0000	LSE	15:18:07
299	4286.0000	LSE	15:18:07
50	4286.0000	LSE	15:18:07
63	4286.0000	LSE	15:18:07
250	4286.0000	LSE	15:18:07
61	4285.5000	LSE	15:18:07
443	4285.5000	LSE	15:18:11
417	4285.5000	LSE	15:18:11
133	4285.5000	LSE	15:18:11
117	4285.5000	LSE	15:18:11
169	4285.0000	LSE	15:18:44
563	4285.0000	LSE	15:18:44
417	4285.0000	LSE	15:18:44
574	4284.5000	LSE	15:18:46
185	4284.5000	LSE	15:18:46
416	4284.5000	LSE	15:18:46
66	4283.5000	LSE	15:19:00
115	4284.0000	LSE	15:19:00
355	4284.0000	LSE	15:19:00
355	4284.0000	LSE	15:19:00
67	4284.0000	LSE	15:19:00
50	4284.0000	LSE	15:19:00
466	4284.0000	LSE	15:19:00
721	4284.0000	LSE	15:19:00
375	4283.5000	LSE	15:19:01
412	4284.0000	LSE	15:19:31
485	4283.5000	LSE	15:19:37
60	4282.5000	LSE	15:20:00
226	4282.5000	LSE	15:20:00
150	4282.5000	LSE	15:20:00
50	4282.5000	LSE	15:20:00
422	4282.5000	LSE	15:20:00
482	4281.5000	LSE	15:20:08
187	4281.5000	LSE	15:20:08
235	4281.5000	LSE	15:20:08
22	4281.0000	LSE	15:20:34
261	4281.0000	LSE	15:20:34
155	4281.0000	LSE	15:20:34
461	4281.0000	LSE	15:21:43
235	4281.0000	LSE	15:21:43
50	4281.0000	LSE	15:21:43
150	4281.0000	LSE	15:21:43
489	4281.0000	LSE	15:21:43
488	4281.0000	LSE	15:21:43
93	4280.5000	LSE	15:22:10
356	4280.5000	LSE	15:22:10
100	4281.5000	LSE	15:23:43
64	4281.5000	LSE	15:23:43
473	4282.0000	LSE	15:23:43
460	4282.0000	LSE	15:23:43
8	4281.0000	LSE	15:23:59
685	4281.5000	LSE	15:23:59
412	4281.5000	LSE	15:23:59
636	4281.0000	LSE	15:24:02
470	4281.0000	LSE	15:24:02
55	4282.5000	LSE	15:25:05
129	4282.5000	LSE	15:25:05
450	4282.5000	LSE	15:25:05
446	4282.5000	LSE	15:25:05
63	4282.5000	LSE	15:25:05
302	4282.5000	LSE	15:25:05
463	4282.0000	LSE	15:25:17
349	4282.0000	LSE	15:25:17
356	4282.0000	LSE	15:25:17
316	4281.5000	LSE	15:25:19
182	4281.5000	LSE	15:25:19
206	4281.0000	LSE	15:25:21
11	4281.0000	LSE	15:25:21
289	4281.0000	LSE	15:25:30
217	4281.0000	LSE	15:25:30
85	4281.0000	LSE	15:25:30
163	4281.0000	LSE	15:25:30
492	4280.0000	LSE	15:25:34
416	4281.5000	LSE	15:27:03
415	4281.5000	LSE	15:27:03
81	4281.5000	LSE	15:27:03
638	4282.0000	LSE	15:28:29
498	4282.0000	LSE	15:28:29
482	4282.5000	LSE	15:28:29
467	4282.5000	LSE	15:28:29
417	4282.5000	LSE	15:28:29
570	4281.5000	LSE	15:28:30
100	4281.0000	LSE	15:29:06
19	4281.0000	LSE	15:29:06
318	4281.5000	LSE	15:29:06
419	4281.5000	LSE	15:29:06
186	4281.5000	LSE	15:29:06
50	4281.0000	LSE	15:29:10
374	4281.5000	LSE	15:30:53
510	4281.5000	LSE	15:30:53
403	4281.5000	LSE	15:30:53
150	4281.5000	LSE	15:30:53
181	4281.5000	LSE	15:30:53
315	4281.5000	LSE	15:30:53
490	4281.5000	LSE	15:30:53
486	4281.5000	LSE	15:30:53
25	4280.5000	LSE	15:30:57
100	4280.5000	LSE	15:31:19
150	4281.0000	LSE	15:31:52
16	4281.0000	LSE	15:31:52
404	4281.0000	LSE	15:31:52
499	4281.0000	LSE	15:31:52
464	4281.0000	LSE	15:32:25
486	4281.0000	LSE	15:32:25
441	4281.5000	LSE	15:33:12
423	4281.5000	LSE	15:33:12
217	4282.0000	LSE	15:33:46
537	4282.0000	LSE	15:33:46
50	4282.0000	LSE	15:33:46
150	4282.0000	LSE	15:33:46
501	4282.0000	LSE	15:33:46
122	4282.0000	LSE	15:33:46
142	4282.0000	LSE	15:33:46
406	4282.0000	LSE	15:33:46
103	4282.0000	LSE	15:33:46
153	4282.0000	LSE	15:33:46
50	4282.0000	LSE	15:34:31
200	4282.0000	LSE	15:34:31
454	4282.5000	LSE	15:34:31
406	4282.5000	LSE	15:34:31
464	4282.5000	LSE	15:34:31
161	4282.0000	LSE	15:34:33
46	4282.0000	LSE	15:34:33
360	4282.5000	LSE	15:35:04
417	4282.5000	LSE	15:35:04
154	4282.5000	LSE	15:35:04
417	4282.5000	LSE	15:35:04
77	4282.5000	LSE	15:35:04
210	4282.0000	LSE	15:35:27
419	4282.0000	LSE	15:35:27
80	4282.0000	LSE	15:35:27
154	4282.0000	LSE	15:36:21
80	4282.0000	LSE	15:36:21
397	4282.0000	LSE	15:36:21
310	4282.0000	LSE	15:36:21
121	4282.0000	LSE	15:36:21
500	4282.0000	LSE	15:36:21
358	4282.0000	LSE	15:36:21
427	4281.5000	LSE	15:36:23
75	4281.5000	LSE	15:36:23
439	4281.5000	LSE	15:36:23
43	4281.0000	LSE	15:36:33
339	4281.0000	LSE	15:36:33
112	4281.0000	LSE	15:36:33
394	4282.0000	LSE	15:38:03
374	4282.0000	LSE	15:38:03
453	4282.0000	LSE	15:38:03
310	4282.0000	LSE	15:38:03
45	4282.0000	LSE	15:38:03
222	4282.0000	LSE	15:38:03
55	4282.0000	LSE	15:38:03
282	4283.5000	LSE	15:38:43
190	4283.5000	LSE	15:38:45
150	4283.5000	LSE	15:38:45
59	4283.5000	LSE	15:38:45
50	4283.5000	LSE	15:38:45
174	4283.5000	LSE	15:38:45
411	4283.5000	LSE	15:38:45
456	4283.0000	LSE	15:39:01
456	4283.0000	LSE	15:39:01
695	4283.0000	LSE	15:39:22
496	4283.0000	LSE	15:39:22
174	4285.0000	LSE	15:40:50
150	4286.0000	LSE	15:41:03
299	4286.0000	LSE	15:41:03
150	4288.0000	LSE	15:42:01
301	4288.0000	LSE	15:42:01
351	4288.0000	LSE	15:42:01
336	4288.0000	LSE	15:42:01
141	4288.0000	LSE	15:42:01
40	4288.0000	LSE	15:42:01
327	4288.0000	LSE	15:42:01
382	4288.0000	LSE	15:42:01
367	4288.0000	LSE	15:42:01
150	4288.0000	LSE	15:42:01
150	4288.0000	LSE	15:42:01
150	4288.0000	LSE	15:42:01
150	4288.0000	LSE	15:42:01
150	4288.0000	LSE	15:42:01
150	4288.0000	LSE	15:42:01
150	4287.5000	LSE	15:42:05
220	4287.5000	LSE	15:42:05
750	4287.5000	LSE	15:42:05
703	4287.5000	LSE	15:42:05
179	4287.5000	LSE	15:42:05
500	4287.0000	LSE	15:42:54
112	4287.0000	LSE	15:42:54
366	4287.0000	LSE	15:42:54
691	4287.0000	LSE	15:42:59
472	4287.0000	LSE	15:42:59
488	4286.5000	LSE	15:43:01
417	4286.5000	LSE	15:43:01
526	4286.0000	LSE	15:43:13
493	4286.0000	LSE	15:43:39
412	4286.0000	LSE	15:43:39
16	4286.0000	LSE	15:43:39
442	4288.5000	LSE	15:45:04
437	4288.5000	LSE	15:45:04
535	4288.5000	LSE	15:45:04
451	4288.0000	LSE	15:45:26
691	4288.0000	LSE	15:45:26
28	4288.0000	LSE	15:45:26
425	4287.5000	LSE	15:45:27
107	4287.5000	LSE	15:45:27
497	4287.5000	LSE	15:45:27
12	4287.0000	LSE	15:45:40
399	4287.0000	LSE	15:45:40
86	4287.0000	LSE	15:45:40
11	4287.0000	LSE	15:45:40
462	4286.5000	LSE	15:45:44
496	4286.5000	LSE	15:45:44
413	4286.5000	LSE	15:46:36
439	4286.5000	LSE	15:46:36
496	4289.0000	LSE	15:47:41
724	4289.0000	LSE	15:47:41
118	4288.5000	LSE	15:47:57
432	4288.5000	LSE	15:47:57
164	4288.5000	LSE	15:47:57
230	4288.5000	LSE	15:47:57
100	4288.5000	LSE	15:47:57
3	4288.5000	LSE	15:47:57
501	4288.0000	LSE	15:48:00
27	4288.0000	LSE	15:48:00
464	4288.0000	LSE	15:48:00
458	4288.0000	LSE	15:48:00
568	4288.0000	LSE	15:48:00
117	4291.0000	LSE	15:50:05
50	4291.0000	LSE	15:50:05
299	4291.0000	LSE	15:50:05
150	4291.0000	LSE	15:50:05
117	4291.0000	LSE	15:50:05
78	4291.0000	LSE	15:50:05
697	4291.0000	LSE	15:50:05
612	4291.0000	LSE	15:50:05
500	4290.5000	LSE	15:50:19
110	4290.5000	LSE	15:50:19
381	4290.5000	LSE	15:50:19
503	4290.0000	LSE	15:50:20
477	4290.0000	LSE	15:50:20
469	4289.0000	LSE	15:50:57
214	4289.0000	LSE	15:50:57
105	4289.0000	LSE	15:50:57
132	4289.0000	LSE	15:50:57
54	4288.5000	LSE	15:51:00
443	4288.5000	LSE	15:51:00
414	4288.0000	LSE	15:51:08
213	4288.5000	LSE	15:52:38
218	4288.5000	LSE	15:53:09
344	4288.5000	LSE	15:53:09
714	4288.5000	LSE	15:53:35
474	4288.5000	LSE	15:53:35
322	4288.5000	LSE	15:53:35
182	4288.5000	LSE	15:53:35
445	4288.5000	LSE	15:53:35
157	4288.5000	LSE	15:53:35
432	4288.0000	LSE	15:53:43
77	4288.0000	LSE	15:53:43
550	4288.0000	LSE	15:53:43
448	4286.5000	LSE	15:53:58
418	4287.0000	LSE	15:53:58
422	4287.5000	LSE	15:53:58
448	4287.5000	LSE	15:53:58
23	4287.5000	LSE	15:53:58
456	4286.0000	LSE	15:55:07
451	4286.0000	LSE	15:55:07
248	4285.5000	LSE	15:55:20
21	4285.5000	LSE	15:55:39
481	4285.5000	LSE	15:55:51
539	4285.5000	LSE	15:55:51
220	4285.5000	LSE	15:55:51
55	4285.0000	LSE	15:55:53
575	4285.5000	LSE	15:56:37
411	4285.5000	LSE	15:56:37
91	4285.5000	LSE	15:56:37
50	4285.0000	LSE	15:56:44
190	4285.0000	LSE	15:56:44
190	4285.0000	LSE	15:56:44
92	4285.0000	LSE	15:56:44
454	4285.0000	LSE	15:56:44
727	4285.0000	LSE	15:56:44
474	4284.5000	LSE	15:56:45
45	4283.5000	LSE	15:57:02
505	4283.5000	LSE	15:57:37
342	4283.5000	LSE	15:57:37
40	4283.5000	LSE	15:57:37
349	4283.5000	LSE	15:58:34
147	4283.5000	LSE	15:58:34
476	4283.5000	LSE	15:58:34
616	4283.0000	LSE	15:58:39
445	4283.0000	LSE	15:58:39
229	4282.5000	LSE	15:58:51
230	4282.5000	LSE	15:58:51
531	4282.5000	LSE	15:58:51
498	4282.5000	LSE	15:58:51
473	4281.5000	LSE	15:59:03
467	4280.5000	LSE	15:59:18
453	4280.5000	LSE	15:59:18
494	4279.0000	LSE	15:59:37
478	4279.0000	LSE	15:59:59
417	4279.0000	LSE	15:59:59
130	4278.5000	LSE	16:00:01
374	4278.5000	LSE	16:00:08
450	4278.0000	LSE	16:00:27
437	4277.5000	LSE	16:00:30
468	4277.5000	LSE	16:00:30
25	4276.5000	LSE	16:00:39
399	4277.0000	LSE	16:01:24
437	4277.0000	LSE	16:01:24
54	4277.0000	LSE	16:01:24
411	4277.5000	LSE	16:01:24
117	4277.5000	LSE	16:01:24
330	4277.5000	LSE	16:01:24
482	4277.5000	LSE	16:01:24
210	4278.0000	LSE	16:01:58
262	4277.5000	LSE	16:02:07
220	4277.5000	LSE	16:02:07
438	4277.5000	LSE	16:02:07
442	4277.5000	LSE	16:02:07
433	4277.0000	LSE	16:02:23
140	4277.0000	LSE	16:02:23
81	4277.0000	LSE	16:02:49
220	4277.0000	LSE	16:02:49
194	4277.0000	LSE	16:02:49
462	4277.0000	LSE	16:02:49
436	4276.5000	LSE	16:03:10
498	4276.5000	LSE	16:03:10
492	4276.0000	LSE	16:03:19
286	4276.0000	LSE	16:03:19
141	4276.0000	LSE	16:03:19
441	4276.0000	LSE	16:04:10
240	4275.0000	LSE	16:04:20
150	4275.0000	LSE	16:04:20
29	4275.5000	LSE	16:04:20
27	4275.5000	LSE	16:04:20
220	4275.5000	LSE	16:04:20
150	4275.5000	LSE	16:04:20
48	4275.5000	LSE	16:04:20
48	4275.5000	LSE	16:04:20
327	4275.5000	LSE	16:04:20
241	4275.5000	LSE	16:04:20
150	4275.5000	LSE	16:04:20
50	4275.5000	LSE	16:04:20
241	4275.5000	LSE	16:04:20
698	4275.5000	LSE	16:04:20
43	4275.5000	LSE	16:04:20
594	4275.5000	LSE	16:04:20
30	4273.5000	LSE	16:05:21
467	4273.5000	LSE	16:05:21
419	4274.0000	LSE	16:05:21
407	4274.0000	LSE	16:05:21
150	4275.0000	LSE	16:05:50
87	4275.0000	LSE	16:06:03
108	4274.5000	LSE	16:06:09
331	4274.5000	LSE	16:06:09
150	4274.5000	LSE	16:06:09
92	4274.5000	LSE	16:06:09
300	4274.5000	LSE	16:06:09
498	4274.5000	LSE	16:06:09
472	4274.5000	LSE	16:06:09
483	4274.5000	LSE	16:06:09
499	4275.0000	LSE	16:07:25
262	4275.0000	LSE	16:07:25
212	4275.0000	LSE	16:07:25
468	4275.0000	LSE	16:07:25
679	4275.0000	LSE	16:07:25
11	4274.5000	LSE	16:07:37
220	4276.0000	LSE	16:08:31
150	4276.0000	LSE	16:08:31
220	4276.0000	LSE	16:08:31
2	4276.5000	LSE	16:08:40
9	4276.5000	LSE	16:08:58
150	4276.5000	LSE	16:08:58
50	4276.5000	LSE	16:08:58
150	4276.5000	LSE	16:09:02
50	4276.5000	LSE	16:09:02
300	4276.5000	LSE	16:09:02
313	4276.5000	LSE	16:09:02
100	4276.5000	LSE	16:09:02
130	4276.5000	LSE	16:09:03
132	4276.5000	LSE	16:09:03
150	4276.5000	LSE	16:09:03
395	4275.5000	LSE	16:09:19
58	4275.5000	LSE	16:09:19
135	4276.0000	LSE	16:09:19
180	4276.0000	LSE	16:09:19
479	4276.0000	LSE	16:09:19
338	4276.0000	LSE	16:09:19
150	4276.0000	LSE	16:09:19
427	4276.0000	LSE	16:09:19
408	4276.0000	LSE	16:09:19
624	4276.0000	LSE	16:09:19
402	4276.0000	LSE	16:09:19
28	4276.0000	LSE	16:09:19
429	4275.0000	LSE	16:09:23
79	4275.5000	LSE	16:10:14
64	4275.5000	LSE	16:10:21
113	4275.5000	LSE	16:10:24
150	4275.5000	LSE	16:10:24
152	4275.5000	LSE	16:10:24
98	4275.5000	LSE	16:10:24
362	4275.5000	LSE	16:10:24
50	4275.5000	LSE	16:10:24
274	4275.5000	LSE	16:10:24
182	4275.5000	LSE	16:10:24
249	4275.5000	LSE	16:10:24
491	4275.5000	LSE	16:10:24
426	4274.5000	LSE	16:11:12
118	4274.5000	LSE	16:11:12
347	4274.5000	LSE	16:11:12
70	4274.5000	LSE	16:11:53
150	4274.5000	LSE	16:11:53
20	4274.5000	LSE	16:11:53
915	4275.0000	LSE	16:12:45
568	4275.0000	LSE	16:12:45
880	4275.0000	LSE	16:12:45
23	4275.0000	LSE	16:12:45
412	4275.0000	LSE	16:13:46
304	4275.0000	LSE	16:13:46
670	4275.0000	LSE	16:13:46
449	4275.0000	LSE	16:14:11
478	4275.0000	LSE	16:14:11
58	4275.5000	LSE	16:14:11
50	4275.5000	LSE	16:14:11
150	4275.5000	LSE	16:14:11
298	4275.5000	LSE	16:14:11
135	4275.5000	LSE	16:14:11
148	4275.5000	LSE	16:14:11
28	4275.5000	LSE	16:14:11
134	4275.5000	LSE	16:14:11
437	4275.5000	LSE	16:14:11
700	4275.5000	LSE	16:14:11
745	4276.0000	LSE	16:14:11
468	4276.0000	LSE	16:14:11
419	4275.5000	LSE	16:14:11
445	4274.5000	LSE	16:14:15
92	4274.0000	LSE	16:14:30
439	4274.0000	LSE	16:15:01
324	4274.0000	LSE	16:15:01
150	4274.0000	LSE	16:15:01
50	4274.0000	LSE	16:15:01
300	4274.0000	LSE	16:15:01
150	4274.0000	LSE	16:15:01
42	4274.0000	LSE	16:15:01
413	4274.0000	LSE	16:15:01
84	4275.0000	LSE	16:16:13
505	4275.0000	LSE	16:16:13
405	4275.0000	LSE	16:16:13
172	4275.0000	LSE	16:16:13
396	4275.0000	LSE	16:16:13
467	4275.0000	LSE	16:16:13
58	4276.0000	LSE	16:17:25
50	4276.0000	LSE	16:17:25
300	4276.0000	LSE	16:17:25
646	4276.0000	LSE	16:17:25
474	4276.0000	LSE	16:17:25
418	4276.0000	LSE	16:17:25
488	4276.0000	LSE	16:17:25
443	4276.0000	LSE	16:17:25
59	4276.0000	LSE	16:17:48
220	4276.0000	LSE	16:17:48
429	4276.0000	LSE	16:17:48
25	4276.0000	LSE	16:17:48
150	4276.0000	LSE	16:17:48
574	4276.0000	LSE	16:17:48
250	4276.0000	LSE	16:17:48
50	4276.0000	LSE	16:17:48
61	4276.0000	LSE	16:17:48
520	4276.0000	LSE	16:17:48
417	4276.0000	LSE	16:17:48
464	4276.0000	LSE	16:18:13
364	4276.0000	LSE	16:18:13
109	4276.0000	LSE	16:18:13
480	4276.0000	LSE	16:19:23
28	4276.0000	LSE	16:19:23
35	4276.0000	LSE	16:19:23
97	4276.0000	LSE	16:19:23
150	4276.0000	LSE	16:19:23
210	4276.0000	LSE	16:19:23
133	4276.0000	LSE	16:19:23
585	4276.0000	LSE	16:19:23
585	4276.0000	LSE	16:19:23
488	4276.0000	LSE	16:19:23
430	4276.0000	LSE	16:19:23
496	4276.0000	LSE	16:19:23
50	4275.0000	LSE	16:19:53
200	4275.0000	LSE	16:19:53
150	4275.0000	LSE	16:19:53
412	4275.0000	LSE	16:19:53
112	4274.5000	LSE	16:19:55
371	4274.5000	LSE	16:19:55
144	4274.0000	LSE	16:20:13
307	4274.0000	LSE	16:20:13
20	4274.0000	LSE	16:20:13
210	4274.0000	LSE	16:20:13
50	4274.0000	LSE	16:20:13
150	4274.0000	LSE	16:20:13
450	4274.0000	LSE	16:20:13
435	4273.5000	LSE	16:20:55
648	4273.5000	LSE	16:21:32
103	4273.5000	LSE	16:21:32
550	4273.5000	LSE	16:21:32
9	4273.5000	LSE	16:21:32
128	4273.5000	LSE	16:21:34
217	4275.0000	LSE	16:22:04
944	4275.0000	LSE	16:22:28
283	4275.0000	LSE	16:22:28
604	4275.0000	LSE	16:22:28
511	4275.0000	LSE	16:22:28
835	4274.5000	LSE	16:22:44
558	4274.5000	LSE	16:22:44
63	4274.5000	LSE	16:22:44
406	4274.0000	LSE	16:22:56
363	4274.0000	LSE	16:22:56
247	4274.0000	LSE	16:22:56
452	4273.5000	LSE	16:23:07
556	4273.5000	LSE	16:23:07
12	4273.5000	LSE	16:23:07
498	4273.0000	LSE	16:23:09
31	4273.5000	LSE	16:23:28
188	4273.5000	LSE	16:23:28
240	4273.5000	LSE	16:23:28
493	4273.0000	LSE	16:23:30
491	4273.0000	LSE	16:23:30
95	4272.0000	LSE	16:23:36
190	4272.0000	LSE	16:23:36
202	4272.0000	LSE	16:23:36
288	4271.5000	LSE	16:24:12
10	4271.5000	LSE	16:24:13
175	4271.5000	LSE	16:24:13
452	4271.5000	LSE	16:24:14
412	4271.5000	LSE	16:24:14
502	4271.0000	LSE	16:24:28
148	4270.5000	LSE	16:24:37
111	4270.5000	LSE	16:24:39
148	4270.5000	LSE	16:24:41
439	4270.5000	LSE	16:24:48
369	4270.5000	LSE	16:24:48
50	4270.5000	LSE	16:24:48
97	4270.5000	LSE	16:24:48
468	4270.5000	LSE	16:24:48
422	4270.5000	LSE	16:24:48
185	4269.5000	LSE	16:25:02
339	4269.5000	LSE	16:25:32
150	4269.5000	LSE	16:25:32
107	4269.5000	LSE	16:25:32
455	4269.5000	LSE	16:25:32
496	4269.5000	LSE	16:25:32
302	4269.5000	LSE	16:25:32
494	4269.5000	LSE	16:25:32
126	4270.0000	LSE	16:26:04
193	4270.0000	LSE	16:26:04
5	4270.0000	LSE	16:26:04
126	4270.0000	LSE	16:26:04
150	4270.0000	LSE	16:26:10
173	4270.0000	LSE	16:26:10
281	4270.0000	LSE	16:26:10
128	4269.5000	LSE	16:26:17
407	4269.5000	LSE	16:26:17
193	4269.5000	LSE	16:26:18
479	4269.5000	LSE	16:26:20
498	4269.5000	LSE	16:26:20
428	4269.5000	LSE	16:26:20
133	4269.5000	LSE	16:26:20
468	4269.0000	LSE	16:26:32
509	4269.0000	LSE	16:26:32
444	4269.0000	LSE	16:26:32
100	4270.0000	LSE	16:27:03
646	4269.5000	LSE	16:27:05
445	4269.5000	LSE	16:27:05
672	4269.5000	LSE	16:27:05
57	4269.0000	LSE	16:27:06
505	4269.0000	LSE	16:27:08
404	4269.0000	LSE	16:27:08
76	4269.0000	LSE	16:27:08
705	4269.0000	LSE	16:27:39
150	4269.0000	LSE	16:27:39
230	4269.0000	LSE	16:27:39
50	4269.0000	LSE	16:27:39
150	4268.5000	LSE	16:27:39
481	4269.0000	LSE	16:27:39
125	4269.0000	LSE	16:27:39
475	4269.0000	LSE	16:27:39
1391	4269.0000	LSE	16:27:39
254	4268.5000	LSE	16:27:40
161	4268.5000	LSE	16:27:40
167	4267.5000	LSE	16:27:47
47	4267.5000	LSE	16:27:47
271	4268.0000	LSE	16:27:49
235	4268.0000	LSE	16:27:49
59	4268.5000	LSE	16:27:59
104	4268.5000	LSE	16:27:59
150	4268.5000	LSE	16:27:59
25	4268.5000	LSE	16:27:59
52	4268.5000	LSE	16:27:59
107	4268.5000	LSE	16:27:59
48	4268.5000	LSE	16:27:59
150	4268.5000	LSE	16:28:02
210	4268.5000	LSE	16:28:02
529	4268.5000	LSE	16:28:02
492	4269.0000	LSE	16:28:26
529	4269.0000	LSE	16:28:26
338	4269.5000	LSE	16:28:50
1247	4269.5000	LSE	16:28:50
417	4269.5000	LSE	16:28:50
59	4269.5000	LSE	16:28:56
230	4269.5000	LSE	16:28:56
153	4269.5000	LSE	16:28:56
271	4269.5000	LSE	16:28:56
589	4269.5000	LSE	16:28:56
216	4269.5000	LSE	16:28:56
192	4269.5000	LSE	16:29:06
314	4269.5000	LSE	16:29:06
314	4269.5000	LSE	16:29:06
50	4269.5000	LSE	16:29:06
8	4269.0000	LSE	16:29:06
2	4268.5000	LSE	16:29:06
25	4269.5000	LSE	16:29:11
205	4269.5000	LSE	16:29:11
87	4269.0000	LSE	16:29:30
56	4269.5000	LSE	16:29:32
44	4269.5000	LSE	16:29:32
2	4269.5000	LSE	16:29:32
150	4269.5000	LSE	16:29:32
351	4295.5000	Turquoise	08:05:43
319	4290.5000	Turquoise	08:09:03
306	4298.5000	Turquoise	08:12:24
329	4292.5000	Turquoise	08:14:04
31	4285.5000	Turquoise	08:19:10
17	4285.5000	Turquoise	08:19:10
116	4285.5000	Turquoise	08:19:22
60	4285.5000	Turquoise	08:19:22
116	4285.5000	Turquoise	08:19:23
10	4285.5000	Turquoise	08:19:23
296	4288.5000	Turquoise	08:22:46
312	4286.5000	Turquoise	08:26:31
20	4290.0000	Turquoise	08:32:14
322	4291.0000	Turquoise	08:32:53
329	4294.0000	Turquoise	08:37:05
297	4298.0000	Turquoise	08:44:12
313	4301.0000	Turquoise	08:50:32
119	4296.5000	Turquoise	08:56:24
209	4298.0000	Turquoise	08:58:22
6	4298.0000	Turquoise	08:58:22
124	4298.0000	Turquoise	08:58:22
146	4306.5000	Turquoise	09:06:25
82	4311.5000	Turquoise	09:08:31
12	4311.5000	Turquoise	09:08:31
106	4311.5000	Turquoise	09:08:31
38	4311.5000	Turquoise	09:08:35
77	4311.5000	Turquoise	09:08:35
347	4304.0000	Turquoise	09:14:35
237	4306.5000	Turquoise	09:23:54
75	4306.5000	Turquoise	09:23:54
5	4306.5000	Turquoise	09:23:54
333	4306.0000	Turquoise	09:28:08
50	4307.0000	Turquoise	09:36:19
50	4307.0000	Turquoise	09:36:19
50	4307.0000	Turquoise	09:36:19
38	4307.0000	Turquoise	09:36:19
19	4307.0000	Turquoise	09:36:19
50	4307.0000	Turquoise	09:36:19
44	4307.0000	Turquoise	09:36:19
335	4306.0000	Turquoise	09:43:02
115	4304.0000	Turquoise	09:49:27
70	4308.0000	Turquoise	09:53:54
202	4307.5000	Turquoise	09:54:00
81	4307.5000	Turquoise	09:54:00
58	4307.5000	Turquoise	09:54:00
334	4304.5000	Turquoise	10:03:47
293	4305.5000	Turquoise	10:14:11
2	4305.5000	Turquoise	10:14:11
333	4299.0000	Turquoise	10:20:14
19	4299.0000	Turquoise	10:20:14
321	4304.0000	Turquoise	10:30:15
50	4305.0000	Turquoise	10:38:38
3	4307.5000	Turquoise	10:40:14
50	4307.5000	Turquoise	10:40:14
27	4307.5000	Turquoise	10:40:14
193	4307.5000	Turquoise	10:40:14
67	4307.5000	Turquoise	10:40:14
315	4312.0000	Turquoise	10:50:30
313	4310.0000	Turquoise	10:59:38
100	4313.5000	Turquoise	11:08:25
226	4313.5000	Turquoise	11:08:25
4	4313.5000	Turquoise	11:08:25

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

POSZZGZVVFZGMZM

Date		Source	Headline
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
2nd Oct 2023	6:10 pm	RNS	Transaction in Own Shares
2nd Oct 2023	3:57 pm	RNS	Total Voting Rights
28th Sep 2023	6:02 pm	RNS	Transaction in Own Shares
27th Sep 2023	5:55 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