Latest Share Chat

Unilever Regulatory News (ULVR)

Unilever Information

Buy ULVR Shares
Add ULVR to Watchlist
Add ULVR to Alert

Share Price Information for Unilever (ULVR)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 4,238.00

Bid: 4,238.00

Ask: 4,239.00

Change: 26.00 (0.62%)

Spread: 1.00 (0.024%)

Open: 4,225.00

High: 4,245.00

Low: 4,222.00

Prev. Close: 4,212.00

Last checked at -

Transaction in Own Shares

20 May 2021 17:14

RNS Number : 3525Z

Unilever PLC

20 May 2021

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

Ordinary Shares
Date of purchases:		20 May 2021
Number of ordinary shares purchased:		547,079
Highest price paid per share:		GBp 4,292.0000
Lowest price paid per share:		GBp 4,256.5000
Volume weighted average price paid per share:		GBp 4,277.7238

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

Following the purchase of these shares, Unilever holds 5,972,583 of its ordinary shares in treasury and has 2,623,271,189 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	4,277.9490	311,341
BATS	4,277.4124	99,527
Chi-X	4,277.4392	96,416
Turquoise	4,277.4306	39,795

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
344	4,275.00			BATE			08:06:44
33	4,275.00			BATE			08:06:44
384	4,277.00			BATE			08:07:12
323	4,276.50			BATE			08:07:52
13	4,276.50			BATE			08:07:52
303	4,276.50			BATE			08:08:21
336	4,275.00			BATE			08:09:28
74	4,274.50			BATE			08:10:20
117	4,274.50			BATE			08:10:20
60	4,274.50			BATE			08:10:20
74	4,274.50			BATE			08:10:20
48	4,273.50			BATE			08:10:45
14	4,273.50			BATE			08:10:45
232	4,273.50			BATE			08:10:45
41	4,273.50			BATE			08:10:45
339	4,273.00			BATE			08:11:19
192	4,274.50			BATE			08:12:59
134	4,274.50			BATE			08:12:59
37	4,274.50			BATE			08:12:59
21	4,274.50			BATE			08:12:59
309	4,274.50			BATE			08:13:09
330	4,274.50			BATE			08:14:16
69	4,272.50			BATE			08:15:00
249	4,272.50			BATE			08:15:00
54	4,275.50			BATE			08:16:27
47	4,275.50			BATE			08:16:27
12	4,275.50			BATE			08:16:27
28	4,275.50			BATE			08:16:27
115	4,275.50			BATE			08:16:27
79	4,275.50			BATE			08:16:27
37	4,275.00			BATE			08:16:47
50	4,275.00			BATE			08:16:47
305	4,273.50			BATE			08:17:04
339	4,282.00			BATE			08:19:21
354	4,284.50			BATE			08:20:19
341	4,283.50			BATE			08:20:29
287	4,284.50			BATE			08:22:00
30	4,284.50			BATE			08:23:08
304	4,284.50			BATE			08:23:16
317	4,280.50			BATE			08:24:12
334	4,285.00			BATE			08:25:50
31	4,281.50			BATE			08:26:39
54	4,281.50			BATE			08:26:39
45	4,281.50			BATE			08:26:39
62	4,281.50			BATE			08:26:39
98	4,281.50			BATE			08:26:39
42	4,281.50			BATE			08:26:39
195	4,279.00			BATE			08:28:07
102	4,279.00			BATE			08:28:15
334	4,277.50			BATE			08:30:01
322	4284.0000			BATE			08:30:50
13	4281.0000			BATE			08:32:48
174	4281.0000			BATE			08:32:48
163	4281.0000			BATE			08:32:48
225	4279.0000			BATE			08:34:14
69	4279.0000			BATE			08:34:14
2	4279.0000			BATE			08:34:14
313	4276.5000			BATE			08:35:28
6	4275.5000			BATE			08:36:28
107	4275.5000			BATE			08:36:28
120	4275.5000			BATE			08:36:28
16	4275.5000			BATE			08:36:28
20	4275.5000			BATE			08:36:28
46	4275.5000			BATE			08:36:28
207	4277.5000			BATE			08:39:50
125	4277.5000			BATE			08:39:50
67	4277.5000			BATE			08:39:50
343	4273.5000			BATE			08:41:17
322	4272.5000			BATE			08:42:40
317	4271.0000			BATE			08:44:15
301	4271.0000			BATE			08:45:30
309	4274.0000			BATE			08:47:10
290	4274.5000			BATE			08:49:10
197	4274.5000			BATE			08:50:57
134	4274.5000			BATE			08:50:57
339	4275.5000			BATE			08:52:56
305	4277.0000			BATE			08:54:50
65	4273.5000			BATE			08:57:44
160	4274.0000			BATE			08:57:44
80	4274.0000			BATE			08:57:44
105	4274.0000			BATE			08:57:44
56	4274.0000			BATE			09:00:06
192	4274.0000			BATE			09:00:06
100	4274.0000			BATE			09:00:06
343	4274.5000			BATE			09:00:06
100	4281.0000			BATE			09:03:05
328	4281.0000			BATE			09:03:05
312	4281.5000			BATE			09:03:11
258	4281.0000			BATE			09:04:59
27	4281.0000			BATE			09:04:59
332	4281.0000			BATE			09:05:59
100	4280.5000			BATE			09:08:04
32	4280.5000			BATE			09:08:04
89	4280.5000			BATE			09:09:44
11	4280.5000			BATE			09:09:44
65	4280.5000			BATE			09:09:44
18	4280.5000			BATE			09:09:44
145	4280.5000			BATE			09:09:44
324	4280.0000			BATE			09:11:05
287	4280.0000			BATE			09:12:52
312	4275.5000			BATE			09:13:48
117	4277.0000			BATE			09:17:41
192	4277.0000			BATE			09:17:41
245	4277.0000			BATE			09:17:41
93	4277.0000			BATE			09:17:41
14	4272.5000			BATE			09:19:58
295	4272.5000			BATE			09:19:59
237	4270.5000			BATE			09:21:38
50	4270.5000			BATE			09:21:38
285	4270.0000			BATE			09:24:11
135	4270.5000			BATE			09:25:36
120	4270.5000			BATE			09:25:36
35	4270.5000			BATE			09:25:36
100	4275.0000			BATE			09:28:43
233	4275.0000			BATE			09:28:43
327	4275.0000			BATE			09:28:43
212	4274.0000			BATE			09:31:10
90	4274.0000			BATE			09:31:10
322	4272.5000			BATE			09:34:17
301	4272.0000			BATE			09:34:19
336	4271.5000			BATE			09:36:15
325	4273.0000			BATE			09:38:26
10	4273.0000			BATE			09:38:28
344	4276.0000			BATE			09:40:03
32	4275.0000			BATE			09:42:23
350	4276.0000			BATE			09:42:52
303	4277.5000			BATE			09:44:59
171	4280.0000			BATE			09:48:01
149	4280.0000			BATE			09:48:01
90	4279.5000			BATE			09:48:03
197	4279.5000			BATE			09:48:03
338	4277.5000			BATE			09:49:51
149	4276.0000			BATE			09:51:49
192	4276.0000			BATE			09:51:49
331	4275.0000			BATE			09:53:57
355	4272.5000			BATE			09:56:15
162	4266.0000			BATE			09:58:56
121	4266.0000			BATE			09:58:56
20	4266.0000			BATE			09:58:56
19	4266.0000			BATE			09:58:56
174	4267.5000			BATE			10:01:52
38	4267.5000			BATE			10:01:52
31	4267.5000			BATE			10:01:52
77	4267.5000			BATE			10:01:52
329	4267.0000			BATE			10:03:59
57	4266.0000			BATE			10:06:39
8	4266.0000			BATE			10:06:39
16	4266.0000			BATE			10:06:39
64	4266.0000			BATE			10:06:39
128	4266.0000			BATE			10:06:39
36	4266.0000			BATE			10:06:39
24	4266.0000			BATE			10:06:39
38	4266.0000			BATE			10:07:55
99	4266.0000			BATE			10:07:55
47	4266.0000			BATE			10:07:55
41	4266.0000			BATE			10:08:03
102	4266.0000			BATE			10:08:05
28	4266.0000			BATE			10:08:05
65	4263.5000			BATE			10:12:00
257	4263.5000			BATE			10:12:00
303	4268.0000			BATE			10:13:27
214	4269.5000			BATE			10:15:22
127	4269.5000			BATE			10:15:22
26	4267.5000			BATE			10:17:43
263	4267.5000			BATE			10:18:00
329	4266.0000			BATE			10:20:25
50	4267.0000			BATE			10:22:02
345	4265.5000			BATE			10:22:16
120	4257.5000			BATE			10:24:55
42	4260.0000			BATE			10:26:25
49	4260.0000			BATE			10:26:25
34	4260.0000			BATE			10:26:25
203	4260.0000			BATE			10:26:25
219	4260.5000			BATE			10:28:13
109	4260.5000			BATE			10:28:13
354	4257.5000			BATE			10:30:47
110	4257.0000			BATE			10:30:47
106	4257.0000			BATE			10:30:47
287	4260.5000			BATE			10:33:54
316	4263.5000			BATE			10:36:44
297	4260.5000			BATE			10:38:54
51	4263.5000			BATE			10:42:22
97	4263.5000			BATE			10:42:22
12	4263.5000			BATE			10:42:22
112	4263.5000			BATE			10:42:22
70	4263.5000			BATE			10:42:22
302	4263.5000			BATE			10:44:33
250	4264.5000			BATE			10:46:27
3	4264.5000			BATE			10:46:27
39	4264.5000			BATE			10:46:27
344	4266.5000			BATE			10:48:18
50	4266.5000			BATE			10:51:35
27	4266.5000			BATE			10:51:35
249	4267.5000			BATE			10:52:16
61	4267.5000			BATE			10:52:16
251	4266.5000			BATE			10:54:41
63	4266.5000			BATE			10:54:41
162	4266.0000			BATE			10:57:36
15	4266.0000			BATE			10:57:36
137	4266.0000			BATE			10:57:36
15	4267.5000			BATE			11:01:00
390	4267.5000			BATE			11:01:00
143	4268.5000			BATE			11:02:01
6	4268.5000			BATE			11:02:01
68	4268.5000			BATE			11:02:01
7	4268.5000			BATE			11:02:01
69	4268.5000			BATE			11:02:01
308	4265.0000			BATE			11:04:12
165	4265.5000			BATE			11:06:14
81	4265.5000			BATE			11:06:14
100	4265.5000			BATE			11:06:14
19	4264.5000			BATE			11:08:35
50	4264.5000			BATE			11:08:35
19	4264.5000			BATE			11:08:35
215	4264.5000			BATE			11:08:35
283	4263.5000			BATE			11:11:08
53	4263.5000			BATE			11:11:08
18	4266.0000			BATE			11:13:38
17	4266.0000			BATE			11:13:38
33	4266.0000			BATE			11:13:38
265	4266.0000			BATE			11:13:38
59	4267.5000			BATE			11:17:05
246	4267.5000			BATE			11:17:05
118	4266.0000			BATE			11:19:11
315	4268.0000			BATE			11:20:54
144	4270.5000			BATE			11:23:12
172	4270.5000			BATE			11:23:12
103	4272.0000			BATE			11:25:54
87	4272.0000			BATE			11:25:54
99	4272.0000			BATE			11:25:54
32	4274.0000			BATE			11:28:23
62	4274.0000			BATE			11:28:23
223	4276.0000			BATE			11:30:58
62	4276.0000			BATE			11:30:58
274	4276.0000			BATE			11:31:34
45	4276.0000			BATE			11:31:34
27	4276.0000			BATE			11:31:34
319	4276.5000			BATE			11:35:42
14	4275.0000			BATE			11:37:00
60	4275.0000			BATE			11:37:01
146	4275.0000			BATE			11:37:01
13	4275.0000			BATE			11:37:01
69	4275.0000			BATE			11:37:01
309	4275.0000			BATE			11:39:02
305	4274.0000			BATE			11:42:05
311	4274.5000			BATE			11:44:29
343	4274.0000			BATE			11:47:32
287	4273.0000			BATE			11:50:17
324	4274.0000			BATE			11:53:15
350	4274.0000			BATE			11:55:24
63	4274.5000			BATE			11:58:27
364	4274.5000			BATE			11:58:48
347	4281.0000			BATE			12:00:55
340	4281.5000			BATE			12:02:13
319	4280.5000			BATE			12:04:32
21	4278.5000			BATE			12:07:06
20	4278.5000			BATE			12:07:06
34	4278.5000			BATE			12:07:06
225	4278.5000			BATE			12:07:06
168	4277.5000			BATE			12:10:00
80	4277.5000			BATE			12:10:00
93	4277.5000			BATE			12:10:00
33	4278.5000			BATE			12:12:39
19	4278.5000			BATE			12:12:39
276	4278.5000			BATE			12:12:52
37	4278.0000			BATE			12:15:19
281	4280.0000			BATE			12:16:37
23	4280.0000			BATE			12:16:37
42	4280.0000			BATE			12:16:37
278	4279.0000			BATE			12:18:36
8	4279.0000			BATE			12:20:00
25	4279.0000			BATE			12:20:16
59	4279.0000			BATE			12:20:16
30	4279.0000			BATE			12:20:16
8	4279.0000			BATE			12:20:16
48	4279.0000			BATE			12:20:16
91	4279.0000			BATE			12:20:16
24	4279.0000			BATE			12:20:16
12	4279.0000			BATE			12:20:16
285	4278.5000			BATE			12:24:12
350	4280.0000			BATE			12:27:28
50	4277.5000			BATE			12:29:05
50	4277.5000			BATE			12:29:05
4	4277.0000			BATE			12:30:46
64	4277.0000			BATE			12:30:46
250	4277.0000			BATE			12:30:46
303	4278.5000			BATE			12:32:34
355	4280.5000			BATE			12:36:05
46	4280.0000			BATE			12:39:47
137	4280.0000			BATE			12:39:48
50	4280.0000			BATE			12:39:48
50	4280.0000			BATE			12:39:48
50	4280.0000			BATE			12:39:48
316	4280.5000			BATE			12:43:13
20	4280.0000			BATE			12:44:10
21	4280.0000			BATE			12:44:10
102	4280.0000			BATE			12:44:10
156	4280.0000			BATE			12:44:10
49	4280.0000			BATE			12:44:10
322	4278.5000			BATE			12:48:10
132	4277.0000			BATE			12:49:14
27	4277.0000			BATE			12:49:14
16	4277.0000			BATE			12:49:14
310	4278.0000			BATE			12:51:55
36	4278.0000			BATE			12:51:55
100	4279.5000			BATE			12:56:23
106	4279.5000			BATE			12:56:23
86	4279.5000			BATE			12:56:23
43	4279.5000			BATE			12:56:23
27	4279.5000			BATE			12:56:23
331	4282.5000			BATE			12:57:37
316	4282.0000			BATE			13:00:51
96	4280.0000			BATE			13:03:03
116	4280.0000			BATE			13:03:03
89	4280.0000			BATE			13:03:03
324	4282.0000			BATE			13:06:37
63	4283.5000			BATE			13:07:43
131	4283.0000			BATE			13:08:10
130	4283.0000			BATE			13:08:10
50	4283.0000			BATE			13:08:10
50	4280.0000			BATE			13:09:35
40	4282.0000			BATE			13:12:37
264	4282.0000			BATE			13:12:37
9	4282.0000			BATE			13:12:37
73	4282.0000			BATE			13:12:37
19	4282.0000			BATE			13:12:37
1	4282.0000			BATE			13:12:37
21	4283.0000			BATE			13:15:51
50	4283.0000			BATE			13:15:51
93	4283.0000			BATE			13:15:51
50	4283.0000			BATE			13:15:51
74	4283.0000			BATE			13:15:51
225	4283.0000			BATE			13:15:51
51	4283.0000			BATE			13:15:51
53	4283.0000			BATE			13:15:51
50	4283.5000			BATE			13:18:13
320	4283.0000			BATE			13:18:42
13	4279.0000			BATE			13:21:43
39	4279.0000			BATE			13:21:43
50	4279.0000			BATE			13:21:43
17	4279.0000			BATE			13:21:43
7	4279.0000			BATE			13:21:43
109	4279.0000			BATE			13:21:43
72	4279.0000			BATE			13:21:43
47	4280.0000			BATE			13:23:15
22	4280.0000			BATE			13:23:15
12	4280.0000			BATE			13:23:15
23	4280.0000			BATE			13:23:15
154	4280.0000			BATE			13:23:15
33	4280.0000			BATE			13:23:15
50	4280.0000			BATE			13:25:32
147	4279.5000			BATE			13:26:18
50	4280.0000			BATE			13:27:41
20	4279.5000			BATE			13:28:03
7	4279.5000			BATE			13:28:03
8	4279.5000			BATE			13:28:03
9	4279.5000			BATE			13:28:03
10	4279.5000			BATE			13:28:03
11	4279.5000			BATE			13:28:03
12	4279.5000			BATE			13:28:03
13	4279.5000			BATE			13:28:03
14	4279.5000			BATE			13:28:03
52	4279.5000			BATE			13:28:03
351	4279.0000			BATE			13:29:05
140	4282.0000			BATE			13:30:53
106	4282.0000			BATE			13:30:53
50	4282.0000			BATE			13:30:53
50	4285.0000			BATE			13:33:52
50	4285.0000			BATE			13:33:55
23	4285.0000			BATE			13:33:58
120	4285.0000			BATE			13:33:58
49	4285.0000			BATE			13:33:58
38	4285.0000			BATE			13:33:58
306	4281.5000			BATE			13:34:25
43	4282.0000			BATE			13:36:21
279	4282.0000			BATE			13:36:21
4	4287.5000			BATE			13:40:59
80	4289.0000			BATE			13:41:23
85	4289.0000			BATE			13:41:23
50	4289.0000			BATE			13:41:23
33	4289.0000			BATE			13:41:26
50	4289.0000			BATE			13:41:26
50	4289.0000			BATE			13:41:26
313	4288.5000			BATE			13:41:27
66	4290.0000			BATE			13:42:58
50	4290.0000			BATE			13:42:58
12	4289.5000			BATE			13:44:40
85	4289.5000			BATE			13:44:40
107	4289.5000			BATE			13:44:40
124	4289.5000			BATE			13:44:40
287	4290.0000			BATE			13:46:22
320	4292.0000			BATE			13:48:13
3	4287.5000			BATE			13:52:47
95	4289.5000			BATE			13:53:53
51	4289.5000			BATE			13:53:53
85	4289.5000			BATE			13:53:53
50	4289.5000			BATE			13:53:53
419	4289.5000			BATE			13:54:22
9	4290.5000			BATE			13:54:59
69	4290.5000			BATE			13:54:59
156	4290.5000			BATE			13:54:59
72	4290.5000			BATE			13:55:00
30	4290.5000			BATE			13:55:00
50	4290.0000			BATE			13:58:12
24	4289.5000			BATE			13:59:08
56	4289.5000			BATE			13:59:08
66	4289.5000			BATE			13:59:08
38	4289.5000			BATE			13:59:08
217	4289.5000			BATE			13:59:08
305	4289.5000			BATE			13:59:42
50	4290.5000			BATE			14:01:09
50	4290.5000			BATE			14:01:09
100	4290.5000			BATE			14:01:09
50	4290.5000			BATE			14:01:09
92	4290.5000			BATE			14:01:09
2	4290.5000			BATE			14:01:11
11	4287.0000			BATE			14:03:18
19	4287.0000			BATE			14:03:18
56	4287.0000			BATE			14:03:18
45	4287.0000			BATE			14:03:18
23	4287.0000			BATE			14:03:18
9	4287.0000			BATE			14:03:18
12	4287.0000			BATE			14:03:18
50	4287.0000			BATE			14:03:18
120	4287.0000			BATE			14:03:18
329	4290.0000			BATE			14:05:08
234	4285.0000			BATE			14:07:00
72	4285.0000			BATE			14:07:00
16	4285.0000			BATE			14:07:00
299	4287.0000			BATE			14:09:17
119	4287.5000			BATE			14:13:42
6	4287.5000			BATE			14:13:42
8	4287.5000			BATE			14:13:42
24	4287.5000			BATE			14:13:42
134	4287.5000			BATE			14:13:42
289	4287.5000			BATE			14:13:42
41	4286.5000			BATE			14:15:09
298	4286.5000			BATE			14:15:09
12	4286.0000			BATE			14:16:30
50	4286.0000			BATE			14:16:30
50	4286.0000			BATE			14:16:30
89	4286.0000			BATE			14:16:30
86	4286.0000			BATE			14:16:30
110	4281.5000			BATE			14:18:26
50	4281.5000			BATE			14:18:26
50	4281.5000			BATE			14:18:26
105	4281.5000			BATE			14:18:26
347	4277.0000			BATE			14:20:37
51	4277.0000			BATE			14:22:52
9	4277.0000			BATE			14:22:52
27	4277.0000			BATE			14:22:52
26	4277.0000			BATE			14:22:52
8	4277.0000			BATE			14:22:52
166	4277.0000			BATE			14:22:52
17	4277.0000			BATE			14:22:52
119	4275.0000			BATE			14:24:15
17	4275.0000			BATE			14:24:15
15	4275.0000			BATE			14:24:15
160	4275.0000			BATE			14:24:15
17	4275.0000			BATE			14:24:15
8	4275.0000			BATE			14:24:17
57	4273.0000			BATE			14:25:54
75	4273.0000			BATE			14:25:54
216	4273.0000			BATE			14:25:54
44	4271.5000			BATE			14:27:38
113	4271.5000			BATE			14:27:38
58	4271.5000			BATE			14:27:38
131	4271.5000			BATE			14:27:56
349	4271.0000			BATE			14:29:51
292	4269.5000			BATE			14:29:54
250	4267.5000			BATE			14:30:34
54	4267.5000			BATE			14:30:40
303	4268.0000			BATE			14:31:49
69	4268.0000			BATE			14:31:54
2	4268.0000			BATE			14:31:54
163	4268.0000			BATE			14:32:00
75	4268.0000			BATE			14:32:03
53	4267.0000			BATE			14:32:38
296	4267.0000			BATE			14:32:38
60	4274.5000			BATE			14:33:55
72	4275.5000			BATE			14:34:01
71	4275.0000			BATE			14:34:05
38	4275.0000			BATE			14:34:05
20	4275.0000			BATE			14:34:05
176	4275.0000			BATE			14:34:12
315	4275.0000			BATE			14:34:12
331	4273.5000			BATE			14:34:53
291	4279.5000			BATE			14:35:56
347	4280.0000			BATE			14:36:51
2	4280.5000			BATE			14:37:42
316	4281.0000			BATE			14:38:12
306	4278.5000			BATE			14:38:35
12	4275.5000			BATE			14:39:13
336	4275.5000			BATE			14:39:13
286	4275.0000			BATE			14:40:33
339	4279.5000			BATE			14:42:28
256	4278.5000			BATE			14:42:33
94	4278.5000			BATE			14:42:33
90	4280.5000			BATE			14:44:36
170	4280.5000			BATE			14:44:36
22	4280.5000			BATE			14:44:36
11	4280.5000			BATE			14:44:46
27	4280.5000			BATE			14:44:46
56	4280.5000			BATE			14:44:46
23	4287.0000			BATE			14:46:09
314	4287.0000			BATE			14:46:09
15	4287.0000			BATE			14:46:09
353	4286.0000			BATE			14:46:12
349	4282.5000			BATE			14:48:01
214	4282.5000			BATE			14:48:46
112	4282.5000			BATE			14:48:46
353	4282.5000			BATE			14:49:51
302	4279.5000			BATE			14:50:52
28	4280.5000			BATE			14:51:39
30	4280.5000			BATE			14:51:41
19	4280.5000			BATE			14:51:41
36	4280.5000			BATE			14:51:41
10	4281.5000			BATE			14:52:29
19	4281.5000			BATE			14:52:29
94	4281.5000			BATE			14:52:29
20	4281.5000			BATE			14:52:29
13	4281.5000			BATE			14:52:29
293	4283.5000			BATE			14:53:01
341	4285.5000			BATE			14:54:10
73	4284.5000			BATE			14:55:14
68	4284.5000			BATE			14:55:14
26	4284.5000			BATE			14:55:14
43	4284.5000			BATE			14:55:14
123	4284.5000			BATE			14:55:14
1	4283.5000			BATE			14:55:33
272	4282.5000			BATE			14:56:19
26	4282.5000			BATE			14:56:19
41	4282.5000			BATE			14:56:19
289	4280.0000			BATE			14:57:13
26	4280.0000			BATE			14:58:25
253	4280.0000			BATE			14:58:25
60	4280.0000			BATE			14:58:25
242	4281.0000			BATE			14:59:41
39	4281.0000			BATE			14:59:41
20	4281.0000			BATE			14:59:54
42	4281.5000			BATE			15:00:48
63	4281.5000			BATE			15:00:49
192	4281.5000			BATE			15:00:49
342	4284.0000			BATE			15:02:03
7	4283.5000			BATE			15:03:24
51	4283.0000			BATE			15:03:24
248	4282.5000			BATE			15:03:29
131	4282.5000			BATE			15:03:44
193	4282.5000			BATE			15:04:52
50	4282.5000			BATE			15:04:52
90	4282.5000			BATE			15:05:04
316	4281.5000			BATE			15:05:12
123	4280.0000			BATE			15:06:17
140	4280.0000			BATE			15:06:17
24	4280.0000			BATE			15:06:17
34	4280.0000			BATE			15:06:17
50	4280.5000			BATE			15:07:37
220	4280.5000			BATE			15:07:46
49	4280.5000			BATE			15:07:46
40	4279.5000			BATE			15:09:48
27	4279.5000			BATE			15:09:48
40	4279.5000			BATE			15:09:48
319	4280.0000			BATE			15:09:48
137	4279.5000			BATE			15:09:49
15	4279.5000			BATE			15:09:49
6	4279.5000			BATE			15:09:49
24	4279.5000			BATE			15:09:49
60	4279.5000			BATE			15:09:49
161	4279.5000			BATE			15:11:16
128	4279.5000			BATE			15:11:19
50	4276.0000			BATE			15:12:18
15	4276.0000			BATE			15:12:18
275	4276.0000			BATE			15:12:28
289	4276.0000			BATE			15:13:46
307	4275.5000			BATE			15:14:45
96	4280.5000			BATE			15:15:52
329	4279.5000			BATE			15:16:05
44	4279.0000			BATE			15:16:58
121	4279.0000			BATE			15:16:58
50	4279.0000			BATE			15:16:58
100	4279.0000			BATE			15:16:58
138	4279.0000			BATE			15:18:05
60	4279.0000			BATE			15:18:06
58	4279.0000			BATE			15:18:06
20	4279.0000			BATE			15:18:08
38	4279.0000			BATE			15:18:30
100	4276.5000			BATE			15:19:28
39	4276.5000			BATE			15:19:34
9	4276.5000			BATE			15:19:34
20	4276.5000			BATE			15:19:34
57	4276.5000			BATE			15:19:34
36	4276.5000			BATE			15:19:34
35	4276.5000			BATE			15:19:34
45	4276.5000			BATE			15:19:34
132	4275.5000			BATE			15:21:10
35	4275.5000			BATE			15:21:10
23	4275.5000			BATE			15:21:10
134	4275.5000			BATE			15:21:13
290	4276.5000			BATE			15:21:59
295	4277.5000			BATE			15:23:07
335	4276.0000			BATE			15:23:48
6	4277.0000			BATE			15:24:52
87	4277.0000			BATE			15:24:52
48	4277.0000			BATE			15:24:52
43	4277.0000			BATE			15:24:52
127	4277.0000			BATE			15:24:57
305	4274.5000			BATE			15:26:02
318	4273.0000			BATE			15:26:49
319	4276.0000			BATE			15:28:08
102	4275.0000			BATE			15:29:43
50	4278.5000			BATE			15:30:30
108	4278.5000			BATE			15:30:33
50	4278.5000			BATE			15:30:33
78	4278.5000			BATE			15:30:33
341	4278.5000			BATE			15:31:04
73	4279.0000			BATE			15:32:33
57	4279.0000			BATE			15:32:33
24	4279.0000			BATE			15:32:33
11	4279.0000			BATE			15:32:33
22	4279.0000			BATE			15:32:33
28	4279.0000			BATE			15:32:33
13	4279.0000			BATE			15:32:33
45	4279.0000			BATE			15:32:33
20	4279.0000			BATE			15:32:33
41	4279.0000			BATE			15:33:20
56	4279.0000			BATE			15:33:20
4	4279.0000			BATE			15:33:20
50	4279.0000			BATE			15:33:20
75	4279.0000			BATE			15:33:20
87	4279.0000			BATE			15:33:20
59	4280.0000			BATE			15:34:15
48	4280.0000			BATE			15:34:15
9	4280.0000			BATE			15:34:15
8	4280.0000			BATE			15:34:15
20	4280.0000			BATE			15:34:15
41	4280.0000			BATE			15:34:15
15	4280.0000			BATE			15:34:15
11	4280.0000			BATE			15:34:15
11	4280.0000			BATE			15:34:15
28	4280.0000			BATE			15:34:15
96	4280.0000			BATE			15:34:15
329	4280.5000			BATE			15:35:15
50	4281.0000			BATE			15:36:31
297	4281.0000			BATE			15:36:32
50	4281.0000			BATE			15:37:20
72	4281.0000			BATE			15:37:20
52	4281.0000			BATE			15:37:20
124	4281.0000			BATE			15:37:20
13	4281.0000			BATE			15:37:30
50	4283.5000			BATE			15:38:22
16	4283.0000			BATE			15:38:54
155	4283.0000			BATE			15:39:01
127	4283.0000			BATE			15:39:01
71	4282.5000			BATE			15:39:58
18	4282.5000			BATE			15:39:58
50	4282.5000			BATE			15:40:02
50	4282.5000			BATE			15:40:02
50	4282.5000			BATE			15:40:09
50	4282.5000			BATE			15:40:09
50	4282.5000			BATE			15:40:09
50	4281.0000			BATE			15:41:06
50	4281.0000			BATE			15:41:06
48	4280.5000			BATE			15:41:18
95	4280.5000			BATE			15:41:18
197	4280.5000			BATE			15:41:18
87	4282.5000			BATE			15:42:47
239	4282.5000			BATE			15:42:47
24	4280.0000			BATE			15:43:52
139	4280.0000			BATE			15:43:52
50	4280.0000			BATE			15:43:52
139	4280.0000			BATE			15:43:52
289	4280.5000			BATE			15:45:24
321	4281.0000			BATE			15:46:09
2	4281.0000			BATE			15:46:12
292	4281.5000			BATE			15:47:06
62	4281.5000			BATE			15:47:06
115	4283.0000			BATE			15:48:06
35	4283.0000			BATE			15:48:47
78	4283.0000			BATE			15:48:47
98	4283.0000			BATE			15:48:47
299	4282.5000			BATE			15:49:29
333	4277.0000			BATE			15:50:28
50	4277.5000			BATE			15:51:48
183	4277.0000			BATE			15:52:05
21	4277.0000			BATE			15:52:05
7	4277.0000			BATE			15:52:07
20	4277.0000			BATE			15:52:07
20	4277.0000			BATE			15:52:07
20	4277.0000			BATE			15:52:07
25	4277.0000			BATE			15:52:07
6	4277.0000			BATE			15:52:07
352	4278.5000			BATE			15:52:54
352	4278.0000			BATE			15:53:48
131	4279.0000			BATE			15:55:11
197	4279.0000			BATE			15:55:11
45	4279.5000			BATE			15:55:11
100	4279.5000			BATE			15:55:11
29	4281.0000			BATE			15:56:36
70	4281.0000			BATE			15:56:36
75	4281.0000			BATE			15:56:36
144	4281.0000			BATE			15:56:36
37	4281.0000			BATE			15:56:44
50	4281.0000			BATE			15:57:33
185	4281.0000			BATE			15:57:33
96	4281.0000			BATE			15:57:33
158	4278.0000			BATE			15:58:43
137	4278.0000			BATE			15:58:43
62	4276.0000			BATE			15:59:29
250	4276.0000			BATE			15:59:29
58	4278.0000			BATE			16:00:49
250	4278.0000			BATE			16:00:49
59	4276.5000			BATE			16:01:57
108	4278.0000			BATE			16:02:11
93	4278.0000			BATE			16:02:12
46	4278.0000			BATE			16:02:12
72	4278.0000			BATE			16:02:12
6	4278.0000			BATE			16:02:12
297	4276.5000			BATE			16:02:28
342	4276.0000			BATE			16:03:32
306	4274.5000			BATE			16:04:34
116	4275.0000			BATE			16:05:50
87	4275.0000			BATE			16:05:50
4	4275.0000			BATE			16:05:50
96	4275.0000			BATE			16:05:50
353	4274.5000			BATE			16:06:33
113	4275.5000			BATE			16:07:55
45	4275.5000			BATE			16:07:55
130	4275.5000			BATE			16:07:55
323	4276.0000			BATE			16:08:24
225	4274.0000			BATE			16:09:21
11	4274.0000			BATE			16:09:21
69	4274.0000			BATE			16:09:25
38	4276.0000			BATE			16:10:37
139	4276.0000			BATE			16:10:37
144	4276.0000			BATE			16:10:37
138	4275.5000			BATE			16:11:09
151	4275.5000			BATE			16:11:09
327	4277.5000			BATE			16:12:44
332	4277.0000			BATE			16:13:43
142	4276.0000			BATE			16:14:31
142	4276.0000			BATE			16:14:31
36	4276.0000			BATE			16:14:31
292	4276.0000			BATE			16:15:14
38	4274.5000			BATE			16:16:07
100	4275.0000			BATE			16:16:10
50	4275.0000			BATE			16:16:10
50	4274.5000			BATE			16:16:41
50	4274.5000			BATE			16:16:41
86	4274.0000			BATE			16:16:46
250	4274.0000			BATE			16:16:46
21	4274.0000			BATE			16:17:50
50	4274.0000			BATE			16:17:50
70	4274.0000			BATE			16:17:50
152	4274.0000			BATE			16:17:50
76	4278.0000			BATE			16:18:42
313	4277.5000			BATE			16:18:45
9	4275.5000			BATE			16:19:41
46	4275.5000			BATE			16:19:41
248	4275.5000			BATE			16:19:41
100	4277.0000			BATE			16:20:29
50	4277.0000			BATE			16:20:29
100	4276.5000			BATE			16:20:59
100	4276.5000			BATE			16:20:59
100	4276.5000			BATE			16:20:59
31	4276.5000			BATE			16:20:59
19	4276.5000			BATE			16:21:10
170	4282.5000			BATE			16:21:51
142	4282.5000			BATE			16:21:51
98	4285.0000			BATE			16:23:22
9	4285.5000			BATE			16:23:23
278	4285.5000			BATE			16:23:27
139	4285.5000			BATE			16:23:27
336	4286.0000			BATE			16:23:45
331	4286.5000			BATE			16:24:46
350	4286.0000			BATE			16:25:14
120	4287.0000			BATE			16:25:33
84	4287.5000			BATE			16:25:57
50	4288.0000			BATE			16:26:02
50	4288.0000			BATE			16:26:02
321	4290.5000			BATE			16:26:24
316	4289.5000			BATE			16:26:44
100	4291.5000			BATE			16:27:22
57	4290.5000			BATE			16:27:25
77	4290.5000			BATE			16:27:25
31	4290.5000			BATE			16:27:25
140	4290.5000			BATE			16:27:31
344	4291.0000			BATE			16:27:48
69	4290.5000			BATE			16:28:05
67	4290.5000			BATE			16:28:05
201	4290.5000			BATE			16:28:05
329	4275.5000			CHIX			08:06:43
402	4276.5000			CHIX			08:06:43
337	4277.5000			CHIX			08:07:48
60	4276.5000			CHIX			08:08:21
35	4276.5000			CHIX			08:08:21
197	4276.5000			CHIX			08:08:21
293	4275.5000			CHIX			08:09:28
292	4273.5000			CHIX			08:09:43
290	4274.0000			CHIX			08:10:45
109	4273.0000			CHIX			08:11:19
186	4273.0000			CHIX			08:11:19
297	4274.5000			CHIX			08:12:59
338	4274.5000			CHIX			08:13:09
285	4275.0000			CHIX			08:14:02
296	4274.0000			CHIX			08:14:39
81	4276.0000			CHIX			08:16:11
30	4275.5000			CHIX			08:16:27
88	4275.5000			CHIX			08:16:27
92	4275.5000			CHIX			08:16:27
123	4275.5000			CHIX			08:16:27
215	4275.0000			CHIX			08:16:47
334	4274.5000			CHIX			08:18:11
330	4276.5000			CHIX			08:18:39
311	4284.5000			CHIX			08:20:04
348	4284.0000			CHIX			08:21:20
327	4284.5000			CHIX			08:22:00
319	4284.0000			CHIX			08:23:31
82	4282.5000			CHIX			08:25:04
264	4282.5000			CHIX			08:25:04
70	4284.0000			CHIX			08:25:56
303	4283.5000			CHIX			08:26:39
11	4280.0000			CHIX			08:27:51
338	4280.0000			CHIX			08:27:51
316	4278.0000			CHIX			08:29:39
312	4285.0000			CHIX			08:30:49
326	4279.5000			CHIX			08:31:55
347	4279.5000			CHIX			08:33:42
343	4276.5000			CHIX			08:35:28
290	4274.0000			CHIX			08:37:11
215	4278.0000			CHIX			08:39:32
311	4277.5000			CHIX			08:39:50
332	4273.0000			CHIX			08:41:28
87	4272.5000			CHIX			08:42:40
50	4272.0000			CHIX			08:42:40
215	4272.0000			CHIX			08:42:40
24	4272.0000			CHIX			08:45:23
309	4272.0000			CHIX			08:45:23
85	4274.0000			CHIX			08:46:38
64	4274.0000			CHIX			08:46:38
147	4274.0000			CHIX			08:46:38
333	4275.0000			CHIX			08:48:56
304	4273.0000			CHIX			08:49:55
8	4276.5000			CHIX			08:53:13
204	4276.5000			CHIX			08:54:50
130	4276.5000			CHIX			08:54:50
335	4277.0000			CHIX			08:54:50
10	4273.5000			CHIX			08:55:35
346	4273.0000			CHIX			08:55:39
328	4274.0000			CHIX			08:57:44
321	4274.5000			CHIX			09:00:06
348	4276.5000			CHIX			09:01:16
339	4281.5000			CHIX			09:03:05
100	4281.5000			CHIX			09:04:50
91	4281.5000			CHIX			09:04:50
100	4281.5000			CHIX			09:04:50
308	4281.0000			CHIX			09:05:59
222	4281.0000			CHIX			09:07:36
69	4281.0000			CHIX			09:07:36
288	4280.5000			CHIX			09:09:44
210	4280.5000			CHIX			09:11:00
138	4280.5000			CHIX			09:11:00
44	4280.0000			CHIX			09:12:52
306	4280.0000			CHIX			09:12:52
59	4277.5000			CHIX			09:17:10
311	4277.5000			CHIX			09:17:41
264	4277.5000			CHIX			09:17:41
26	4274.5000			CHIX			09:19:03
307	4274.5000			CHIX			09:19:03
307	4271.5000			CHIX			09:21:38
249	4270.0000			CHIX			09:23:13
302	4271.0000			CHIX			09:25:16
310	4270.5000			CHIX			09:26:29
335	4275.0000			CHIX			09:28:43
44	4274.5000			CHIX			09:29:40
200	4274.5000			CHIX			09:29:40
100	4274.5000			CHIX			09:29:40
77	4272.5000			CHIX			09:31:31
313	4271.5000			CHIX			09:32:54
350	4272.5000			CHIX			09:34:17
327	4272.0000			CHIX			09:36:14
323	4272.5000			CHIX			09:38:20
300	4275.5000			CHIX			09:40:13
324	4276.0000			CHIX			09:42:52
314	4277.5000			CHIX			09:44:59
340	4280.0000			CHIX			09:48:01
200	4279.0000			CHIX			09:48:03
76	4279.0000			CHIX			09:48:03
324	4277.5000			CHIX			09:50:19
143	4276.0000			CHIX			09:52:18
332	4277.5000			CHIX			09:53:39
307	4272.5000			CHIX			09:56:15
316	4268.5000			CHIX			09:57:12
46	4268.0000			CHIX			10:01:47
248	4268.0000			CHIX			10:01:47
311	4267.5000			CHIX			10:01:52
348	4267.0000			CHIX			10:04:42
312	4266.0000			CHIX			10:06:39
66	4264.0000			CHIX			10:09:44
246	4264.0000			CHIX			10:09:44
334	4264.0000			CHIX			10:12:00
80	4269.5000			CHIX			10:15:22
238	4269.5000			CHIX			10:15:22
14	4267.5000			CHIX			10:17:43
292	4267.5000			CHIX			10:18:00
352	4264.5000			CHIX			10:18:59
23	4266.5000			CHIX			10:21:22
283	4266.5000			CHIX			10:21:22
300	4260.0000			CHIX			10:23:34
297	4260.5000			CHIX			10:26:22
177	4261.0000			CHIX			10:28:03
172	4261.0000			CHIX			10:28:03
301	4257.5000			CHIX			10:30:47
300	4261.0000			CHIX			10:32:50
78	4264.5000			CHIX			10:35:51
100	4264.5000			CHIX			10:35:52
69	4264.5000			CHIX			10:35:52
307	4263.5000			CHIX			10:36:44
200	4261.5000			CHIX			10:39:12
10	4261.5000			CHIX			10:39:12
75	4261.5000			CHIX			10:39:12
34	4262.5000			CHIX			10:41:52
120	4262.5000			CHIX			10:41:52
157	4262.5000			CHIX			10:41:52
316	4263.5000			CHIX			10:44:33
197	4264.5000			CHIX			10:46:37
93	4264.5000			CHIX			10:46:37
348	4266.0000			CHIX			10:49:42
100	4267.0000			CHIX			10:51:22
166	4267.0000			CHIX			10:51:22
79	4267.0000			CHIX			10:51:22
122	4267.0000			CHIX			10:54:31
165	4267.0000			CHIX			10:54:31
310	4266.0000			CHIX			10:57:36
302	4266.5000			CHIX			10:58:44
304	4267.5000			CHIX			11:01:00
46	4265.5000			CHIX			11:04:00
274	4265.5000			CHIX			11:04:00
232	4265.5000			CHIX			11:06:14
100	4265.5000			CHIX			11:06:14
329	4266.0000			CHIX			11:08:27
86	4263.5000			CHIX			11:10:38
114	4263.5000			CHIX			11:10:38
84	4263.5000			CHIX			11:10:38
48	4263.5000			CHIX			11:10:38
5	4266.0000			CHIX			11:13:38
294	4266.0000			CHIX			11:13:38
344	4267.5000			CHIX			11:17:05
193	4268.0000			CHIX			11:20:54
97	4268.0000			CHIX			11:20:54
120	4270.5000			CHIX			11:23:12
181	4270.5000			CHIX			11:23:12
227	4274.0000			CHIX			11:24:22
68	4274.0000			CHIX			11:24:22
326	4273.5000			CHIX			11:27:32
329	4276.0000			CHIX			11:30:58
336	4277.0000			CHIX			11:35:26
306	4277.0000			CHIX			11:35:26
37	4277.0000			CHIX			11:35:26
341	4275.0000			CHIX			11:39:02
35	4274.5000			CHIX			11:41:02
50	4274.5000			CHIX			11:41:02
50	4274.5000			CHIX			11:41:02
215	4274.5000			CHIX			11:41:02
110	4275.0000			CHIX			11:44:03
197	4276.5000			CHIX			11:46:05
114	4276.5000			CHIX			11:46:05
90	4271.5000			CHIX			11:48:05
289	4271.5000			CHIX			11:48:40
224	4272.0000			CHIX			11:51:13
50	4272.0000			CHIX			11:51:13
38	4272.0000			CHIX			11:51:13
215	4274.5000			CHIX			11:55:24
82	4274.5000			CHIX			11:55:24
38	4275.0000			CHIX			11:58:27
215	4274.5000			CHIX			11:58:48
73	4274.5000			CHIX			11:58:48
299	4274.5000			CHIX			11:58:48
317	4275.0000			CHIX			11:58:48
94	4281.5000			CHIX			12:02:40
316	4281.0000			CHIX			12:03:03
306	4279.5000			CHIX			12:05:33
287	4279.0000			CHIX			12:08:06
50	4277.0000			CHIX			12:10:13
334	4279.0000			CHIX			12:12:20
18	4279.0000			CHIX			12:12:20
313	4278.5000			CHIX			12:13:38
349	4280.0000			CHIX			12:16:08
296	4279.0000			CHIX			12:20:00
299	4279.0000			CHIX			12:22:28
412	4280.0000			CHIX			12:27:28
120	4277.5000			CHIX			12:29:05
83	4277.5000			CHIX			12:29:05
94	4277.5000			CHIX			12:29:05
80	4276.5000			CHIX			12:31:10
346	4278.5000			CHIX			12:32:34
237	4281.0000			CHIX			12:35:43
81	4281.0000			CHIX			12:35:43
343	4280.0000			CHIX			12:39:48
15	4281.0000			CHIX			12:41:33
99	4281.0000			CHIX			12:41:33
107	4281.0000			CHIX			12:41:46
111	4281.0000			CHIX			12:43:07
236	4280.0000			CHIX			12:44:51
76	4280.0000			CHIX			12:44:51
25	4280.0000			CHIX			12:44:51
107	4278.5000			CHIX			12:46:45
186	4279.0000			CHIX			12:46:45
182	4278.0000			CHIX			12:50:16
119	4278.0000			CHIX			12:50:16
107	4277.5000			CHIX			12:51:55
24	4277.5000			CHIX			12:51:55
349	4278.5000			CHIX			12:54:11
100	4283.0000			CHIX			12:57:01
27	4283.0000			CHIX			12:57:01
343	4282.5000			CHIX			12:57:37
345	4282.0000			CHIX			13:00:51
190	4280.0000			CHIX			13:03:52
64	4282.0000			CHIX			13:06:37
25	4282.0000			CHIX			13:06:37
215	4282.0000			CHIX			13:06:37
299	4282.0000			CHIX			13:06:37
317	4281.5000			CHIX			13:09:24
345	4282.5000			CHIX			13:12:37
89	4283.0000			CHIX			13:15:51
142	4283.0000			CHIX			13:15:51
55	4283.0000			CHIX			13:15:51
5	4282.5000			CHIX			13:16:12
51	4284.0000			CHIX			13:17:21
177	4283.5000			CHIX			13:17:32
42	4283.5000			CHIX			13:18:08
90	4283.5000			CHIX			13:18:08
39	4283.5000			CHIX			13:18:08
6	4283.5000			CHIX			13:18:08
213	4281.5000			CHIX			13:19:51
133	4281.5000			CHIX			13:19:51
329	4280.5000			CHIX			13:23:15
317	4280.0000			CHIX			13:25:32
308	4280.0000			CHIX			13:28:19
100	4282.5000			CHIX			13:30:35
38	4282.5000			CHIX			13:30:35
60	4281.5000			CHIX			13:31:20
143	4281.5000			CHIX			13:31:20
196	4285.0000			CHIX			13:32:53
135	4285.0000			CHIX			13:33:58
290	4284.5000			CHIX			13:34:00
292	4283.5000			CHIX			13:36:42
131	4286.5000			CHIX			13:39:02
90	4286.5000			CHIX			13:39:02
65	4286.5000			CHIX			13:39:02
240	4288.5000			CHIX			13:41:16
79	4288.5000			CHIX			13:41:16
349	4290.0000			CHIX			13:43:04
330	4290.0000			CHIX			13:46:22
309	4292.0000			CHIX			13:48:13
37	4289.5000			CHIX			13:49:44
262	4289.5000			CHIX			13:49:44
289	4289.5000			CHIX			13:54:22
309	4289.5000			CHIX			13:54:22
340	4291.5000			CHIX			13:55:51
215	4290.0000			CHIX			13:58:47
313	4289.5000			CHIX			13:59:08
83	4291.0000			CHIX			14:01:09
221	4291.0000			CHIX			14:01:09
50	4286.0000			CHIX			14:02:21
285	4286.0000			CHIX			14:02:22
50	4289.5000			CHIX			14:04:26
349	4290.0000			CHIX			14:05:08
44	4286.0000			CHIX			14:06:19
50	4286.0000			CHIX			14:06:19
50	4286.0000			CHIX			14:06:19
71	4286.0000			CHIX			14:06:19
107	4286.0000			CHIX			14:06:19
21	4286.0000			CHIX			14:06:19
334	4286.5000			CHIX			14:09:27
143	4286.5000			CHIX			14:12:03
100	4287.0000			CHIX			14:12:15
19	4287.0000			CHIX			14:12:15
350	4287.5000			CHIX			14:13:42
59	4286.5000			CHIX			14:15:09
271	4286.5000			CHIX			14:15:09
80	4285.5000			CHIX			14:16:34
327	4284.5000			CHIX			14:17:39
64	4280.0000			CHIX			14:19:22
64	4280.0000			CHIX			14:19:22
187	4280.0000			CHIX			14:19:22
200	4277.0000			CHIX			14:21:56
100	4277.0000			CHIX			14:21:56
7	4277.0000			CHIX			14:21:57
57	4276.0000			CHIX			14:22:52
287	4276.0000			CHIX			14:23:17
16	4272.0000			CHIX			14:25:05
22	4272.0000			CHIX			14:25:05
132	4273.5000			CHIX			14:25:35
191	4273.5000			CHIX			14:25:38
50	4272.5000			CHIX			14:27:09
249	4272.5000			CHIX			14:27:09
11	4272.5000			CHIX			14:27:10
250	4271.5000			CHIX			14:28:34
45	4271.5000			CHIX			14:28:40
320	4271.0000			CHIX			14:29:51
105	4269.0000			CHIX			14:30:23
200	4269.0000			CHIX			14:30:23
224	4266.0000			CHIX			14:30:53
125	4266.0000			CHIX			14:30:54
20	4268.5000			CHIX			14:31:49
215	4268.5000			CHIX			14:31:49
106	4268.5000			CHIX			14:31:49
337	4267.0000			CHIX			14:32:38
310	4273.5000			CHIX			14:33:39
299	4275.0000			CHIX			14:34:12
353	4274.0000			CHIX			14:34:51
333	4280.0000			CHIX			14:35:56
19	4280.5000			CHIX			14:36:38
303	4280.5000			CHIX			14:36:38
306	4279.5000			CHIX			14:37:17
311	4281.0000			CHIX			14:38:12
345	4276.5000			CHIX			14:39:13
342	4275.0000			CHIX			14:40:33
331	4276.0000			CHIX			14:41:26
337	4279.0000			CHIX			14:42:30
352	4277.5000			CHIX			14:44:11
334	4282.5000			CHIX			14:45:23
343	4287.0000			CHIX			14:46:09
180	4283.0000			CHIX			14:47:46
145	4283.0000			CHIX			14:47:46
14	4282.0000			CHIX			14:48:46
250	4282.0000			CHIX			14:48:46
66	4282.0000			CHIX			14:48:46
215	4282.0000			CHIX			14:49:24
280	4281.5000			CHIX			14:50:10
71	4281.5000			CHIX			14:50:10
321	4280.5000			CHIX			14:52:02
290	4284.0000			CHIX			14:53:00
8	4286.0000			CHIX			14:54:02
317	4286.0000			CHIX			14:54:03
106	4285.5000			CHIX			14:54:56
200	4285.0000			CHIX			14:55:13
117	4285.0000			CHIX			14:55:13
334	4282.0000			CHIX			14:56:19
333	4281.5000			CHIX			14:58:07
302	4281.0000			CHIX			14:58:25
328	4282.0000			CHIX			14:59:41
338	4281.5000			CHIX			15:00:49
348	4284.0000			CHIX			15:02:03
292	4283.5000			CHIX			15:03:22
10	4283.5000			CHIX			15:03:22
151	4282.5000			CHIX			15:05:04
170	4282.5000			CHIX			15:05:05
336	4282.0000			CHIX			15:05:47
319	4280.5000			CHIX			15:06:53
184	4279.5000			CHIX			15:07:55
171	4279.5000			CHIX			15:07:56
348	4280.5000			CHIX			15:09:48
3	4280.5000			CHIX			15:09:48
17	4280.0000			CHIX			15:10:43
37	4279.5000			CHIX			15:10:52
293	4279.5000			CHIX			15:10:52
200	4276.0000			CHIX			15:12:28
99	4276.0000			CHIX			15:12:28
354	4276.0000			CHIX			15:13:46
322	4275.5000			CHIX			15:14:45
90	4279.5000			CHIX			15:15:34
50	4279.5000			CHIX			15:15:34
100	4279.5000			CHIX			15:15:34
73	4279.5000			CHIX			15:15:34
50	4279.5000			CHIX			15:16:55
100	4279.5000			CHIX			15:16:55
57	4279.5000			CHIX			15:16:55
50	4279.5000			CHIX			15:16:55
37	4280.0000			CHIX			15:17:55
265	4280.0000			CHIX			15:17:55
20	4278.5000			CHIX			15:18:47
125	4278.5000			CHIX			15:18:47
63	4278.5000			CHIX			15:18:47
21	4278.5000			CHIX			15:18:47
31	4278.5000			CHIX			15:18:48
2	4278.5000			CHIX			15:18:49
3	4278.5000			CHIX			15:18:49
3	4278.5000			CHIX			15:18:50
54	4278.5000			CHIX			15:18:57
1	4274.5000			CHIX			15:19:54
61	4274.5000			CHIX			15:19:56
282	4274.5000			CHIX			15:19:56
297	4275.5000			CHIX			15:21:13
50	4275.5000			CHIX			15:21:13
340	4277.0000			CHIX			15:22:30
62	4275.5000			CHIX			15:23:24
12	4275.5000			CHIX			15:23:24
170	4275.5000			CHIX			15:23:24
37	4275.5000			CHIX			15:23:27
32	4275.5000			CHIX			15:24:12
56	4277.5000			CHIX			15:24:50
284	4277.5000			CHIX			15:24:52
342	4274.5000			CHIX			15:26:02
147	4273.0000			CHIX			15:27:16
50	4273.0000			CHIX			15:27:31
333	4276.0000			CHIX			15:28:08
100	4275.5000			CHIX			15:29:40
20	4275.5000			CHIX			15:29:40
132	4279.0000			CHIX			15:30:30
188	4279.0000			CHIX			15:30:30
50	4278.5000			CHIX			15:30:44
334	4278.5000			CHIX			15:31:04
240	4278.5000			CHIX			15:32:40
72	4278.5000			CHIX			15:32:40
100	4279.5000			CHIX			15:33:20
100	4279.5000			CHIX			15:33:20
50	4279.5000			CHIX			15:33:20
57	4279.5000			CHIX			15:33:20
13	4279.5000			CHIX			15:33:20
48	4280.0000			CHIX			15:34:17
62	4280.0000			CHIX			15:34:18
40	4280.0000			CHIX			15:34:19
111	4280.0000			CHIX			15:34:19
38	4280.0000			CHIX			15:34:19
28	4279.5000			CHIX			15:35:34
50	4281.5000			CHIX			15:36:03
100	4281.5000			CHIX			15:36:03
289	4281.0000			CHIX			15:36:06
91	4281.5000			CHIX			15:37:15
25	4281.5000			CHIX			15:37:15
109	4281.5000			CHIX			15:37:15
75	4281.5000			CHIX			15:37:15
50	4281.5000			CHIX			15:37:15
343	4283.0000			CHIX			15:38:46
34	4283.0000			CHIX			15:39:33
316	4283.0000			CHIX			15:39:35
333	4281.0000			CHIX			15:41:06
20	4282.5000			CHIX			15:42:21
300	4282.5000			CHIX			15:42:47
30	4281.0000			CHIX			15:43:13
35	4281.0000			CHIX			15:43:13
35	4281.0000			CHIX			15:43:13
35	4281.0000			CHIX			15:43:13
2	4281.0000			CHIX			15:43:13
180	4281.0000			CHIX			15:43:18
35	4281.0000			CHIX			15:43:18
309	4281.0000			CHIX			15:45:07
355	4280.5000			CHIX			15:45:40
197	4281.0000			CHIX			15:46:44
135	4281.0000			CHIX			15:46:44
306	4283.0000			CHIX			15:48:47
24	4282.5000			CHIX			15:49:00
100	4282.5000			CHIX			15:49:00
200	4282.5000			CHIX			15:49:00
289	4278.5000			CHIX			15:50:09
324	4276.0000			CHIX			15:51:19
321	4276.5000			CHIX			15:52:11
231	4278.5000			CHIX			15:53:19
91	4278.5000			CHIX			15:53:24
338	4277.5000			CHIX			15:54:20
343	4279.0000			CHIX			15:55:44
329	4281.0000			CHIX			15:56:44
250	4279.0000			CHIX			15:57:40
35	4279.0000			CHIX			15:57:42
142	4278.5000			CHIX			15:58:43
100	4278.5000			CHIX			15:58:43
102	4278.5000			CHIX			15:58:43
112	4276.5000			CHIX			15:59:59
50	4276.5000			CHIX			15:59:59
129	4276.5000			CHIX			15:59:59
209	4278.0000			CHIX			16:00:49
78	4278.0000			CHIX			16:00:49
315	4278.0000			CHIX			16:02:20
248	4276.5000			CHIX			16:02:28
93	4276.5000			CHIX			16:02:28
5	4276.5000			CHIX			16:03:32
300	4276.0000			CHIX			16:03:32
331	4274.5000			CHIX			16:04:34
339	4275.0000			CHIX			16:06:06
50	4274.5000			CHIX			16:06:59
342	4274.0000			CHIX			16:07:08
298	4276.5000			CHIX			16:08:23
291	4274.5000			CHIX			16:08:53
2	4274.0000			CHIX			16:09:53
27	4274.0000			CHIX			16:09:53
250	4274.0000			CHIX			16:09:54
13	4274.0000			CHIX			16:09:55
278	4276.5000			CHIX			16:11:01
50	4276.5000			CHIX			16:11:01
100	4277.0000			CHIX			16:12:04
100	4277.0000			CHIX			16:12:04
36	4277.0000			CHIX			16:12:44
277	4277.0000			CHIX			16:12:44
324	4277.0000			CHIX			16:13:43
323	4276.5000			CHIX			16:15:05
250	4276.0000			CHIX			16:15:47
85	4276.0000			CHIX			16:15:47
1	4274.0000			CHIX			16:16:28
248	4274.0000			CHIX			16:16:36
43	4274.0000			CHIX			16:16:41
100	4274.5000			CHIX			16:17:24
100	4274.5000			CHIX			16:17:24
105	4274.0000			CHIX			16:17:50
57	4275.0000			CHIX			16:18:10
50	4277.0000			CHIX			16:18:27
323	4277.5000			CHIX			16:18:45
84	4276.0000			CHIX			16:19:27
50	4275.5000			CHIX			16:19:41
234	4275.5000			CHIX			16:19:47
2	4275.5000			CHIX			16:19:47
7	4277.0000			CHIX			16:20:22
200	4277.0000			CHIX			16:20:30
50	4277.0000			CHIX			16:20:30
63	4276.5000			CHIX			16:21:10
64	4276.5000			CHIX			16:21:10
167	4276.5000			CHIX			16:21:10
352	4282.5000			CHIX			16:21:51
200	4283.0000			CHIX			16:22:44
62	4286.0000			CHIX			16:23:24
277	4286.0000			CHIX			16:23:24
100	4285.5000			CHIX			16:24:09
104	4285.5000			CHIX			16:24:09
15	4286.0000			CHIX			16:24:30
355	4286.5000			CHIX			16:24:46
291	4287.0000			CHIX			16:25:29
200	4287.5000			CHIX			16:25:46
70	4287.5000			CHIX			16:25:46
60	4289.5000			CHIX			16:26:18
303	4290.5000			CHIX			16:26:29
44	4290.5000			CHIX			16:26:29
59	4291.0000			CHIX			16:27:08
139	4291.0000			CHIX			16:27:08
139	4291.0000			CHIX			16:27:08
344	4291.0000			CHIX			16:27:24
334	4291.5000			CHIX			16:27:54
100	4290.0000			CHIX			16:28:15
3	4291.5000			CHIX			16:28:29
382	4277.0000		LSE			08:06:43
403	4276.5000		LSE			08:06:43
356	4275.0000		LSE			08:06:44
368	4277.0000		LSE			08:07:12
408	4277.0000		LSE			08:07:12
380	4277.0000		LSE			08:07:48
417	4277.5000		LSE			08:07:48
302	4276.0000		LSE			08:07:52
37	4275.5000		LSE			08:07:52
2	4276.0000		LSE			08:07:52
37	4276.0000		LSE			08:07:52
413	4276.0000		LSE			08:07:52
396	4276.5000		LSE			08:08:21
369	4276.0000		LSE			08:08:21
115	4274.5000		LSE			08:08:40
157	4274.5000		LSE			08:08:40
109	4274.5000		LSE			08:08:40
270	4275.5000		LSE			08:09:28
186	4275.5000		LSE			08:09:28
55	4275.5000		LSE			08:09:28
49	4275.5000		LSE			08:09:28
302	4275.5000		LSE			08:09:28
457	4275.5000		LSE			08:09:28
409	4275.5000		LSE			08:09:28
870	4275.5000		LSE			08:09:28
210	4273.5000		LSE			08:09:43
40	4273.5000		LSE			08:09:43
115	4273.5000		LSE			08:09:43
361	4273.5000		LSE			08:09:43
401	4274.5000		LSE			08:10:20
124	4274.0000		LSE			08:10:45
293	4274.0000		LSE			08:10:45
32	4273.0000		LSE			08:11:19
126	4273.0000		LSE			08:11:19
258	4273.0000		LSE			08:11:19
23	4274.5000		LSE			08:12:59
356	4274.5000		LSE			08:12:59
54	4274.5000		LSE			08:12:59
380	4275.0000		LSE			08:14:02
398	4275.0000		LSE			08:14:02
421	4274.5000		LSE			08:14:16
51	4274.0000		LSE			08:14:39
38	4274.0000		LSE			08:14:39
57	4274.0000		LSE			08:14:39
270	4274.0000		LSE			08:14:39
424	4275.5000		LSE			08:16:27
401	4275.5000		LSE			08:16:47
66	4273.5000		LSE			08:17:04
349	4273.0000		LSE			08:17:21
405	4273.0000		LSE			08:17:21
404	4276.5000		LSE			08:18:39
385	4284.5000		LSE			08:20:04
194	4284.0000		LSE			08:20:24
145	4284.0000		LSE			08:20:24
12	4284.0000		LSE			08:20:24
359	4283.5000		LSE			08:20:29
355	4283.5000		LSE			08:21:25
429	4283.0000		LSE			08:21:30
388	4282.5000		LSE			08:21:31
391	4284.0000		LSE			08:22:20
366	4284.0000		LSE			08:22:20
429	4284.0000		LSE			08:23:16
386	4284.5000		LSE			08:23:16
410	4284.0000		LSE			08:23:31
410	4282.5000		LSE			08:24:02
24	4282.5000		LSE			08:24:02
164	4282.5000		LSE			08:24:02
204	4282.5000		LSE			08:24:02
200	4283.0000		LSE			08:25:03
77	4283.0000		LSE			08:25:03
66	4283.0000		LSE			08:25:03
200	4283.0000		LSE			08:25:03
461	4283.0000		LSE			08:25:03
461	4282.5000		LSE			08:25:03
89	4282.5000		LSE			08:25:03
601	4283.0000		LSE			08:25:03
840	4285.0000		LSE			08:25:35
70	4285.5000		LSE			08:25:47
476	4285.5000		LSE			08:25:47
232	4285.0000		LSE			08:25:48
135	4285.0000		LSE			08:25:48
296	4285.0000		LSE			08:25:48
16	4284.0000		LSE			08:25:50
2	4284.0000		LSE			08:25:50
54	4284.0000		LSE			08:25:50
18	4284.0000		LSE			08:25:50
399	4285.0000		LSE			08:25:50
296	4285.0000		LSE			08:25:50
184	4284.0000		LSE			08:26:30
387	4284.0000		LSE			08:26:30
196	4284.0000		LSE			08:26:30
399	4281.5000		LSE			08:26:39
18	4281.5000		LSE			08:26:39
40	4282.0000		LSE			08:26:39
37	4282.0000		LSE			08:26:39
305	4282.0000		LSE			08:26:39
450	4283.5000		LSE			08:26:39
29	4283.5000		LSE			08:26:39
379	4281.0000		LSE			08:26:55
434	4280.5000		LSE			08:27:01
374	4280.0000		LSE			08:27:50
527	4280.0000		LSE			08:27:50
375	4279.5000		LSE			08:27:54
2	4279.5000		LSE			08:27:54
372	4279.0000		LSE			08:28:15
416	4277.0000		LSE			08:28:22
428	4278.0000		LSE			08:29:39
421	4277.5000		LSE			08:30:01
358	4285.0000		LSE			08:30:49
675	4285.0000		LSE			08:30:49
668	4285.0000		LSE			08:30:49
382	4285.0000		LSE			08:30:49
444	4285.0000		LSE			08:30:49
410	4284.0000		LSE			08:30:50
366	4281.5000		LSE			08:31:02
390	4279.5000		LSE			08:31:55
353	4281.0000		LSE			08:32:48
254	4279.5000		LSE			08:33:42
126	4279.5000		LSE			08:33:42
221	4279.5000		LSE			08:33:42
106	4279.5000		LSE			08:33:42
77	4279.5000		LSE			08:33:42
2	4279.5000		LSE			08:33:42
9	4278.5000		LSE			08:34:14
50	4278.5000		LSE			08:34:14
66	4278.5000		LSE			08:34:14
302	4278.5000		LSE			08:34:14
361	4276.5000		LSE			08:35:28
16	4276.0000		LSE			08:36:28
376	4276.0000		LSE			08:36:28
1000	4278.0000		LSE			08:39:36
2	4277.5000		LSE			08:39:50
66	4277.5000		LSE			08:39:50
38	4277.5000		LSE			08:39:50
74	4277.5000		LSE			08:39:50
50	4277.5000		LSE			08:39:50
66	4277.5000		LSE			08:39:50
104	4277.5000		LSE			08:39:50
144	4277.5000		LSE			08:39:50
20	4277.5000		LSE			08:39:50
119	4277.5000		LSE			08:39:50
155	4277.5000		LSE			08:39:50
190	4277.5000		LSE			08:39:50
134	4274.5000		LSE			08:40:06
116	4274.5000		LSE			08:40:06
178	4274.5000		LSE			08:40:06
353	4273.0000		LSE			08:42:17
152	4272.5000		LSE			08:42:40
72	4272.5000		LSE			08:42:40
50	4272.5000		LSE			08:42:40
66	4272.5000		LSE			08:42:40
50	4272.0000		LSE			08:42:40
434	4272.5000		LSE			08:42:40
60	4270.5000		LSE			08:44:20
353	4270.5000		LSE			08:44:20
413	4271.5000		LSE			08:45:23
364	4271.0000		LSE			08:45:30
430	4273.5000		LSE			08:46:38
50	4273.5000		LSE			08:47:11
420	4273.5000		LSE			08:47:11
50	4274.5000		LSE			08:48:04
184	4274.5000		LSE			08:48:04
390	4274.5000		LSE			08:48:04
260	4275.0000		LSE			08:48:56
143	4275.0000		LSE			08:48:56
413	4273.0000		LSE			08:49:55
367	4273.5000		LSE			08:50:59
125	4276.5000		LSE			08:54:50
50	4276.5000		LSE			08:54:50
50	4276.5000		LSE			08:54:50
66	4276.5000		LSE			08:54:50
175	4276.5000		LSE			08:54:50
539	4277.0000		LSE			08:54:50
441	4276.0000		LSE			08:55:02
19	4274.0000		LSE			08:57:44
40	4274.0000		LSE			08:57:44
302	4274.0000		LSE			08:57:44
237	4274.0000		LSE			08:57:44
101	4274.0000		LSE			08:57:44
91	4274.0000		LSE			08:57:44
386	4274.5000		LSE			09:00:06
543	4276.5000		LSE			09:01:16
362	4281.0000		LSE			09:03:05
1000	4281.0000		LSE			09:03:14
91	4280.5000		LSE			09:03:16
456	4280.5000		LSE			09:03:16
14	4280.0000		LSE			09:04:30
372	4281.5000		LSE			09:04:50
201	4281.0000		LSE			09:06:05
214	4281.0000		LSE			09:06:05
50	4281.0000		LSE			09:06:05
472	4281.0000		LSE			09:06:05
389	4280.5000		LSE			09:06:15
313	4281.0000		LSE			09:07:03
29	4281.0000		LSE			09:07:36
20	4281.0000		LSE			09:07:36
49	4281.0000		LSE			09:07:36
3	4281.0000		LSE			09:07:36
304	4281.0000		LSE			09:07:36
487	4280.5000		LSE			09:09:44
392	4280.5000		LSE			09:10:28
399	4280.0000		LSE			09:11:05
428	4280.0000		LSE			09:12:52
17	4279.5000		LSE			09:13:05
50	4279.5000		LSE			09:13:05
302	4279.5000		LSE			09:13:05
378	4280.0000		LSE			09:13:05
373	4276.0000		LSE			09:13:29
366	4274.0000		LSE			09:14:04
32	4274.0000		LSE			09:14:04
259	4277.0000		LSE			09:17:41
90	4277.0000		LSE			09:17:41
370	4277.0000		LSE			09:17:41
50	4277.0000		LSE			09:17:41
367	4277.0000		LSE			09:17:41
359	4274.0000		LSE			09:19:26
359	4273.0000		LSE			09:19:58
371	4271.0000		LSE			09:21:38
411	4270.0000		LSE			09:23:01
350	4270.0000		LSE			09:24:11
385	4271.0000		LSE			09:25:16
90	4270.0000		LSE			09:26:22
57	4270.0000		LSE			09:26:22
357	4270.0000		LSE			09:26:22
230	4275.5000		LSE			09:27:42
760	4275.5000		LSE			09:27:42
427	4275.5000		LSE			09:27:42
38	4275.5000		LSE			09:28:31
2	4275.0000		LSE			09:28:43
290	4275.0000		LSE			09:28:43
113	4275.0000		LSE			09:28:43
50	4274.5000		LSE			09:29:40
66	4274.5000		LSE			09:29:40
408	4274.5000		LSE			09:29:40
290	4274.0000		LSE			09:30:06
120	4274.0000		LSE			09:30:06
405	4274.0000		LSE			09:30:06
425	4274.5000		LSE			09:31:03
43	4271.5000		LSE			09:32:25
375	4271.5000		LSE			09:32:25
432	4272.5000		LSE			09:34:17
200	4272.5000		LSE			09:34:17
236	4272.5000		LSE			09:34:17
428	4272.5000		LSE			09:34:17
396	4273.5000		LSE			09:35:04
430	4272.0000		LSE			09:35:27
413	4270.0000		LSE			09:36:51
303	4270.0000		LSE			09:36:51
121	4270.0000		LSE			09:36:51
433	4272.5000		LSE			09:38:20
385	4273.0000		LSE			09:38:37
368	4273.0000		LSE			09:38:44
509	4274.5000		LSE			09:39:12
487	4275.0000		LSE			09:39:12
406	4276.0000		LSE			09:40:03
403	4275.5000		LSE			09:40:13
378	4275.0000		LSE			09:41:24
351	4276.0000		LSE			09:42:52
72	4276.0000		LSE			09:42:52
232	4275.0000		LSE			09:43:06
158	4275.0000		LSE			09:43:06
282	4280.0000		LSE			09:47:05
395	4280.0000		LSE			09:48:01
289	4280.0000		LSE			09:48:01
2	4279.0000		LSE			09:48:03
60	4279.0000		LSE			09:48:03
339	4279.0000		LSE			09:48:03
359	4279.5000		LSE			09:48:49
50	4279.5000		LSE			09:48:49
18	4278.0000		LSE			09:49:12
111	4278.0000		LSE			09:49:12
111	4278.0000		LSE			09:49:12
109	4278.0000		LSE			09:49:12
18	4278.0000		LSE			09:49:12
394	4277.0000		LSE			09:50:26
374	4276.0000		LSE			09:51:49
146	4277.5000		LSE			09:53:39
163	4277.5000		LSE			09:53:39
107	4277.5000		LSE			09:53:39
354	4277.0000		LSE			09:53:40
375	4273.0000		LSE			09:54:35
34	4272.5000		LSE			09:56:15
50	4272.5000		LSE			09:56:15
50	4272.5000		LSE			09:56:15
175	4272.0000		LSE			09:56:15
50	4272.0000		LSE			09:56:15
66	4272.0000		LSE			09:56:15
402	4272.5000		LSE			09:56:15
426	4269.0000		LSE			09:58:01
411	4267.5000		LSE			09:58:17
392	4266.5000		LSE			09:58:56
389	4268.0000		LSE			10:01:47
398	4267.5000		LSE			10:01:52
381	4267.5000		LSE			10:01:52
426	4267.0000		LSE			10:03:59
349	4267.0000		LSE			10:04:42
395	4267.0000		LSE			10:05:19
155	4266.0000		LSE			10:07:55
60	4266.0000		LSE			10:07:55
155	4266.0000		LSE			10:07:55
378	4265.5000		LSE			10:08:07
25	4265.5000		LSE			10:08:07
198	4263.5000		LSE			10:09:53
168	4263.5000		LSE			10:09:53
18	4264.0000		LSE			10:12:00
303	4264.0000		LSE			10:12:00
50	4264.0000		LSE			10:12:00
378	4264.0000		LSE			10:12:00
372	4268.0000		LSE			10:13:27
390	4267.0000		LSE			10:13:41
433	4269.0000		LSE			10:15:22
392	4269.5000		LSE			10:15:22
423	4267.5000		LSE			10:18:00
402	4267.0000		LSE			10:18:02
386	4264.5000		LSE			10:18:59
421	4266.0000		LSE			10:20:13
399	4266.5000		LSE			10:21:46
384	4265.0000		LSE			10:22:20
427	4260.0000		LSE			10:23:11
83	4260.5000		LSE			10:24:34
301	4260.5000		LSE			10:24:39
394	4258.0000		LSE			10:24:55
69	4260.0000		LSE			10:26:25
335	4260.0000		LSE			10:26:25
362	4259.0000		LSE			10:26:40
414	4260.0000		LSE			10:28:23
75	4257.0000		LSE			10:28:51
292	4257.0000		LSE			10:28:51
83	4256.5000		LSE			10:29:37
200	4256.5000		LSE			10:29:37
75	4256.5000		LSE			10:29:38
382	4257.5000		LSE			10:30:47
93	4260.5000		LSE			10:31:58
83	4260.5000		LSE			10:31:58
106	4260.5000		LSE			10:31:58
47	4260.5000		LSE			10:31:58
40	4260.5000		LSE			10:31:58
50	4259.0000		LSE			10:32:03
100	4259.0000		LSE			10:32:03
83	4259.0000		LSE			10:32:03
76	4259.0000		LSE			10:32:08
414	4261.0000		LSE			10:32:50
73	4260.0000		LSE			10:33:54
275	4260.0000		LSE			10:33:54
39	4260.0000		LSE			10:33:54
369	4263.5000		LSE			10:36:09
354	4263.5000		LSE			10:36:44
19	4261.5000		LSE			10:38:40
196	4261.5000		LSE			10:38:40
50	4261.5000		LSE			10:38:40
50	4261.5000		LSE			10:38:40
50	4261.5000		LSE			10:38:40
50	4261.5000		LSE			10:38:40
364	4261.5000		LSE			10:38:40
95	4261.0000		LSE			10:40:41
96	4261.0000		LSE			10:40:41
141	4261.0000		LSE			10:40:41
35	4261.0000		LSE			10:40:41
118	4263.5000		LSE			10:42:51
113	4263.5000		LSE			10:42:51
163	4263.5000		LSE			10:42:51
251	4263.5000		LSE			10:44:33
181	4263.5000		LSE			10:44:33
401	4263.5000		LSE			10:44:33
109	4262.5000		LSE			10:45:53
319	4262.5000		LSE			10:45:53
367	4263.5000		LSE			10:46:37
435	4266.5000		LSE			10:48:18
383	4266.0000		LSE			10:48:31
410	4266.0000		LSE			10:49:42
372	4266.5000		LSE			10:50:44
386	4267.5000		LSE			10:52:16
132	4266.5000		LSE			10:52:24
233	4266.5000		LSE			10:52:24
377	4266.5000		LSE			10:54:03
357	4266.5000		LSE			10:54:41
431	4266.5000		LSE			10:55:21
278	4265.5000		LSE			10:57:36
61	4265.5000		LSE			10:57:36
42	4265.5000		LSE			10:57:36
408	4265.5000		LSE			10:57:36
384	4267.5000		LSE			11:01:00
4	4267.5000		LSE			11:01:00
25	4267.0000		LSE			11:01:03
358	4267.0000		LSE			11:01:03
389	4268.5000		LSE			11:02:01
207	4268.5000		LSE			11:02:28
221	4268.5000		LSE			11:02:29
378	4265.5000		LSE			11:04:00
88	4265.5000		LSE			11:06:14
303	4265.5000		LSE			11:06:14
280	4265.0000		LSE			11:06:14
72	4265.0000		LSE			11:06:14
137	4264.5000		LSE			11:06:53
290	4264.5000		LSE			11:06:53
177	4265.5000		LSE			11:08:27
208	4265.5000		LSE			11:08:27
9	4264.5000		LSE			11:09:22
93	4264.5000		LSE			11:09:22
205	4264.5000		LSE			11:09:22
108	4264.5000		LSE			11:09:22
393	4263.5000		LSE			11:11:08
296	4263.5000		LSE			11:11:59
54	4263.5000		LSE			11:11:59
430	4266.0000		LSE			11:13:38
400	4266.5000		LSE			11:15:01
411	4267.0000		LSE			11:15:42
414	4267.0000		LSE			11:17:46
354	4268.0000		LSE			11:21:13
65	4270.5000		LSE			11:22:53
15	4270.5000		LSE			11:22:53
412	4270.5000		LSE			11:23:12
447	4273.5000		LSE			11:24:40
33	4273.0000		LSE			11:25:01
398	4273.0000		LSE			11:25:01
263	4272.5000		LSE			11:25:09
99	4272.5000		LSE			11:25:09
60	4271.5000		LSE			11:25:59
50	4271.5000		LSE			11:25:59
50	4271.5000		LSE			11:25:59
240	4271.5000		LSE			11:25:59
400	4273.5000		LSE			11:27:32
202	4276.0000		LSE			11:30:58
32	4276.0000		LSE			11:30:58
389	4276.0000		LSE			11:30:58
124	4276.0000		LSE			11:31:34
97	4276.0000		LSE			11:31:34
210	4276.0000		LSE			11:31:34
396	4277.0000		LSE			11:35:26
381	4277.0000		LSE			11:35:34
263	4276.5000		LSE			11:35:42
87	4276.5000		LSE			11:35:42
416	4276.5000		LSE			11:35:42
366	4275.5000		LSE			11:37:00
354	4275.0000		LSE			11:39:02
433	4274.5000		LSE			11:39:29
359	4275.0000		LSE			11:40:44
295	4274.5000		LSE			11:41:02
60	4274.5000		LSE			11:41:02
374	4274.0000		LSE			11:42:05
395	4275.0000		LSE			11:43:24
68	4275.0000		LSE			11:44:03
175	4275.0000		LSE			11:44:03
68	4275.0000		LSE			11:44:03
59	4275.0000		LSE			11:44:03
372	4276.0000		LSE			11:46:10
354	4275.0000		LSE			11:46:44
67	4275.0000		LSE			11:46:44
426	4274.5000		LSE			11:46:57
5	4274.5000		LSE			11:46:57
157	4272.5000		LSE			11:47:43
80	4272.5000		LSE			11:47:43
32	4272.5000		LSE			11:47:43
134	4272.5000		LSE			11:47:43
19	4272.5000		LSE			11:47:43
245	4271.0000		LSE			11:49:09
124	4273.0000		LSE			11:50:17
50	4273.0000		LSE			11:50:17
250	4273.0000		LSE			11:50:17
308	4273.0000		LSE			11:50:17
74	4273.0000		LSE			11:50:17
200	4273.5000		LSE			11:53:15
184	4273.5000		LSE			11:53:15
94	4273.5000		LSE			11:53:22
2	4273.5000		LSE			11:53:22
271	4273.5000		LSE			11:53:22
11	4273.5000		LSE			11:53:22
43	4273.5000		LSE			11:53:22
374	4274.0000		LSE			11:55:24
1	4274.5000		LSE			11:56:49
15	4274.5000		LSE			11:56:49
198	4274.5000		LSE			11:58:48
401	4274.5000		LSE			11:58:48
361	4274.5000		LSE			11:58:48
385	4281.0000		LSE			12:00:54
352	4281.0000		LSE			12:00:54
430	4281.0000		LSE			12:01:29
40	4281.0000		LSE			12:01:29
328	4281.0000		LSE			12:01:29
50	4281.5000		LSE			12:02:40
50	4281.5000		LSE			12:02:40
50	4281.5000		LSE			12:02:40
175	4281.5000		LSE			12:02:40
66	4281.0000		LSE			12:03:03
220	4281.0000		LSE			12:03:03
50	4281.0000		LSE			12:03:03
50	4281.0000		LSE			12:03:03
175	4280.5000		LSE			12:03:03
50	4281.0000		LSE			12:03:03
50	4281.0000		LSE			12:03:03
142	4281.0000		LSE			12:03:03
423	4281.0000		LSE			12:03:03
364	4281.0000		LSE			12:03:03
2	4280.0000		LSE			12:03:34
154	4280.0000		LSE			12:03:34
119	4280.0000		LSE			12:03:34
93	4280.0000		LSE			12:03:35
60	4280.0000		LSE			12:03:37
14	4279.0000		LSE			12:05:35
50	4279.0000		LSE			12:05:35
210	4279.0000		LSE			12:05:35
50	4278.5000		LSE			12:05:35
50	4278.5000		LSE			12:05:35
50	4278.5000		LSE			12:05:35
381	4279.0000		LSE			12:05:35
392	4278.5000		LSE			12:07:06
435	4278.0000		LSE			12:08:52
222	4277.5000		LSE			12:10:00
121	4277.5000		LSE			12:10:00
27	4277.5000		LSE			12:10:04
461	4279.0000		LSE			12:12:20
408	4278.5000		LSE			12:12:52
122	4278.5000		LSE			12:13:38
83	4278.5000		LSE			12:13:38
216	4278.5000		LSE			12:13:38
358	4278.5000		LSE			12:13:38
114	4280.0000		LSE			12:16:37
256	4280.0000		LSE			12:16:37
435	4279.5000		LSE			12:18:13
1	4279.0000		LSE			12:20:00
373	4279.0000		LSE			12:20:00
93	4278.5000		LSE			12:20:35
280	4278.5000		LSE			12:20:35
122	4278.5000		LSE			12:20:35
126	4278.5000		LSE			12:20:35
117	4278.5000		LSE			12:20:35
403	4279.0000		LSE			12:23:02
421	4279.0000		LSE			12:23:35
106	4279.5000		LSE			12:27:28
50	4279.5000		LSE			12:27:28
42	4279.5000		LSE			12:27:28
181	4279.5000		LSE			12:27:28
50	4279.5000		LSE			12:27:28
146	4279.5000		LSE			12:27:28
50	4279.5000		LSE			12:27:28
205	4279.5000		LSE			12:27:28
425	4279.5000		LSE			12:27:28
7	4277.5000		LSE			12:29:05
110	4277.5000		LSE			12:29:05
50	4277.5000		LSE			12:29:05
230	4277.5000		LSE			12:29:05
50	4277.5000		LSE			12:30:46
347	4277.5000		LSE			12:30:46
390	4277.5000		LSE			12:30:46
367	4278.5000		LSE			12:32:34
270	4279.0000		LSE			12:34:36
50	4279.0000		LSE			12:34:36
41	4279.0000		LSE			12:34:36
403	4279.0000		LSE			12:34:36
353	4281.0000		LSE			12:35:43
433	4280.5000		LSE			12:36:05
54	4278.5000		LSE			12:37:42
427	4280.0000		LSE			12:39:48
107	4279.0000		LSE			12:40:02
287	4279.0000		LSE			12:40:19
404	4281.0000		LSE			12:43:07
405	4281.0000		LSE			12:43:07
403	4280.5000		LSE			12:43:13
331	4280.0000		LSE			12:43:18
83	4280.0000		LSE			12:43:18
295	4279.5000		LSE			12:44:51
121	4279.5000		LSE			12:44:51
50	4279.0000		LSE			12:46:03
50	4278.5000		LSE			12:46:45
50	4278.5000		LSE			12:46:45
272	4279.0000		LSE			12:46:45
328	4279.0000		LSE			12:46:45
402	4278.5000		LSE			12:48:10
428	4278.0000		LSE			12:48:24
371	4277.5000		LSE			12:50:38
42	4277.5000		LSE			12:50:38
388	4278.5000		LSE			12:51:26
399	4278.0000		LSE			12:51:55
184	4278.5000		LSE			12:55:01
250	4279.0000		LSE			12:55:29
54	4279.0000		LSE			12:55:29
61	4282.5000		LSE			12:57:37
95	4282.5000		LSE			12:57:37
50	4282.5000		LSE			12:57:37
50	4282.5000		LSE			12:57:37
104	4282.5000		LSE			12:57:37
730	4282.5000		LSE			12:57:37
57	4282.5000		LSE			12:57:53
56	4282.5000		LSE			12:57:53
50	4282.5000		LSE			12:57:53
188	4282.5000		LSE			12:57:53
363	4283.0000		LSE			12:57:53
395	4283.0000		LSE			12:57:53
414	4282.0000		LSE			13:00:51
117	4282.0000		LSE			13:00:51
50	4282.0000		LSE			13:00:51
175	4282.0000		LSE			13:00:51
50	4282.0000		LSE			13:00:51
50	4282.0000		LSE			13:00:51
262	4280.0000		LSE			13:03:03
164	4280.0000		LSE			13:03:03
373	4280.0000		LSE			13:03:51
191	4282.0000		LSE			13:06:37
492	4282.0000		LSE			13:06:37
429	4282.5000		LSE			13:06:58
2	4282.5000		LSE			13:06:58
168	4283.5000		LSE			13:08:10
250	4283.5000		LSE			13:08:10
395	4283.5000		LSE			13:08:10
433	4282.0000		LSE			13:09:24
433	4279.5000		LSE			13:09:45
10	4282.0000		LSE			13:12:37
230	4282.0000		LSE			13:12:37
50	4282.0000		LSE			13:12:37
50	4281.5000		LSE			13:12:37
50	4281.5000		LSE			13:12:37
4	4282.0000		LSE			13:12:37
413	4282.0000		LSE			13:12:37
422	4283.0000		LSE			13:15:51
20	4283.0000		LSE			13:15:51
104	4283.0000		LSE			13:15:51
302	4283.0000		LSE			13:15:51
483	4283.0000		LSE			13:15:51
397	4283.5000		LSE			13:18:08
410	4283.0000		LSE			13:18:42
5	4281.5000		LSE			13:19:51
136	4281.5000		LSE			13:19:51
208	4281.5000		LSE			13:19:51
375	4281.0000		LSE			13:20:12
45	4279.5000		LSE			13:21:43
200	4279.5000		LSE			13:21:43
2	4279.5000		LSE			13:21:43
50	4279.5000		LSE			13:21:43
393	4279.5000		LSE			13:21:43
427	4280.5000		LSE			13:23:15
319	4280.0000		LSE			13:25:32
94	4280.0000		LSE			13:25:32
62	4279.5000		LSE			13:27:41
175	4279.5000		LSE			13:27:41
480	4280.0000		LSE			13:27:41
399	4280.0000		LSE			13:28:19
414	4279.0000		LSE			13:29:05
390	4282.0000		LSE			13:29:58
126	4281.5000		LSE			13:30:53
149	4281.5000		LSE			13:30:53
83	4281.5000		LSE			13:30:53
60	4285.5000		LSE			13:33:51
437	4285.5000		LSE			13:33:51
366	4285.5000		LSE			13:33:52
175	4285.5000		LSE			13:33:52
28	4285.0000		LSE			13:33:52
702	4285.0000		LSE			13:33:52
406	4285.0000		LSE			13:33:58
322	4283.5000		LSE			13:34:01
61	4283.5000		LSE			13:34:01
78	4282.5000		LSE			13:36:21
50	4282.5000		LSE			13:36:21
302	4282.5000		LSE			13:36:21
267	4282.5000		LSE			13:36:21
159	4282.5000		LSE			13:36:21
311	4283.5000		LSE			13:37:11
84	4283.5000		LSE			13:37:11
424	4284.5000		LSE			13:38:00
263	4288.0000		LSE			13:41:27
406	4288.5000		LSE			13:41:27
390	4287.5000		LSE			13:41:45
413	4288.0000		LSE			13:41:45
196	4288.0000		LSE			13:41:45
280	4290.0000		LSE			13:42:56
12	4290.5000		LSE			13:43:40
250	4290.5000		LSE			13:43:43
181	4290.5000		LSE			13:43:43
402	4290.5000		LSE			13:43:43
395	4289.5000		LSE			13:44:40
93	4290.0000		LSE			13:46:22
301	4290.0000		LSE			13:46:22
424	4290.0000		LSE			13:46:22
355	4292.0000		LSE			13:48:13
103	4291.0000		LSE			13:48:44
288	4291.0000		LSE			13:48:44
366	4290.0000		LSE			13:48:50
402	4289.5000		LSE			13:49:44
11	4289.5000		LSE			13:49:44
175	4287.5000		LSE			13:50:35
50	4287.5000		LSE			13:50:35
50	4287.5000		LSE			13:50:35
433	4289.5000		LSE			13:54:22
456	4289.5000		LSE			13:54:22
645	4291.5000		LSE			13:55:51
640	4292.0000		LSE			13:55:51
59	4291.0000		LSE			13:56:03
295	4291.0000		LSE			13:56:22
41	4291.0000		LSE			13:56:22
146	4289.5000		LSE			13:56:57
260	4289.5000		LSE			13:56:57
380	4290.0000		LSE			13:56:57
69	4289.5000		LSE			13:59:08
301	4289.5000		LSE			13:59:08
14	4289.5000		LSE			13:59:08
377	4289.5000		LSE			13:59:08
11	4291.0000		LSE			14:01:09
416	4291.0000		LSE			14:01:09
61	4290.5000		LSE			14:01:14
362	4290.5000		LSE			14:01:14
332	4289.5000		LSE			14:01:15
39	4289.5000		LSE			14:01:15
32	4288.5000		LSE			14:01:55
175	4288.5000		LSE			14:01:55
65	4288.5000		LSE			14:01:55
50	4288.5000		LSE			14:01:55
50	4288.5000		LSE			14:01:55
379	4286.0000		LSE			14:02:40
271	4287.5000		LSE			14:03:17
94	4287.5000		LSE			14:03:17
439	4290.0000		LSE			14:05:08
359	4289.0000		LSE			14:05:11
403	4289.5000		LSE			14:05:11
147	4287.0000		LSE			14:06:18
60	4287.0000		LSE			14:06:18
159	4287.0000		LSE			14:06:18
161	4286.0000		LSE			14:06:46
267	4286.0000		LSE			14:06:49
413	4287.0000		LSE			14:07:58
424	4287.0000		LSE			14:07:58
372	4287.0000		LSE			14:09:17
159	4286.5000		LSE			14:09:27
266	4286.5000		LSE			14:09:27
387	4284.5000		LSE			14:10:18
150	4287.0000		LSE			14:13:42
175	4287.0000		LSE			14:13:42
240	4287.0000		LSE			14:13:42
746	4287.5000		LSE			14:13:42
412	4286.5000		LSE			14:15:09
6	4287.0000		LSE			14:15:09
50	4287.0000		LSE			14:15:09
66	4287.0000		LSE			14:15:09
210	4287.0000		LSE			14:15:09
50	4287.0000		LSE			14:15:09
41	4287.0000		LSE			14:15:09
350	4287.0000		LSE			14:15:09
56	4286.0000		LSE			14:16:30
200	4286.0000		LSE			14:16:30
59	4286.0000		LSE			14:16:30
54	4286.0000		LSE			14:16:30
13	4286.0000		LSE			14:16:30
395	4285.5000		LSE			14:17:33
36	4285.0000		LSE			14:17:38
253	4285.0000		LSE			14:17:38
113	4285.0000		LSE			14:17:38
381	4282.0000		LSE			14:18:24
36	4282.0000		LSE			14:18:24
31	4279.5000		LSE			14:19:25
148	4279.5000		LSE			14:19:29
234	4279.5000		LSE			14:19:29
366	4276.5000		LSE			14:20:37
30	4277.0000		LSE			14:20:37
358	4277.0000		LSE			14:20:37
350	4276.0000		LSE			14:20:50
41	4276.5000		LSE			14:21:57
50	4276.5000		LSE			14:21:57
66	4276.5000		LSE			14:21:57
50	4276.5000		LSE			14:21:57
175	4276.5000		LSE			14:21:57
2	4276.5000		LSE			14:22:52
300	4277.0000		LSE			14:22:52
42	4277.0000		LSE			14:22:52
51	4277.0000		LSE			14:22:52
407	4276.0000		LSE			14:23:17
376	4274.5000		LSE			14:24:21
42	4274.5000		LSE			14:24:21
100	4274.0000		LSE			14:24:42
176	4274.0000		LSE			14:24:42
100	4274.0000		LSE			14:24:42
364	4273.5000		LSE			14:25:53
384	4273.0000		LSE			14:25:54
345	4272.5000		LSE			14:27:09
76	4272.5000		LSE			14:27:09
248	4272.0000		LSE			14:27:38
175	4271.5000		LSE			14:27:56
231	4271.5000		LSE			14:27:56
94	4271.5000		LSE			14:27:56
66	4271.5000		LSE			14:27:56
220	4271.0000		LSE			14:27:56
393	4271.5000		LSE			14:27:56
363	4271.5000		LSE			14:29:38
433	4271.0000		LSE			14:29:51
20	4270.0000		LSE			14:29:54
70	4270.0000		LSE			14:29:54
255	4270.0000		LSE			14:29:54
22	4270.0000		LSE			14:29:54
360	4269.5000		LSE			14:29:55
386	4268.5000		LSE			14:29:59
154	4269.0000		LSE			14:30:23
250	4269.0000		LSE			14:30:23
29	4269.0000		LSE			14:30:23
99	4268.0000		LSE			14:30:31
286	4268.0000		LSE			14:30:32
355	4267.0000		LSE			14:30:40
47	4267.5000		LSE			14:30:40
185	4267.5000		LSE			14:30:40
250	4267.5000		LSE			14:30:40
121	4265.5000		LSE			14:30:58
223	4265.5000		LSE			14:30:58
27	4265.5000		LSE			14:30:58
6	4265.5000		LSE			14:30:58
31	4265.5000		LSE			14:30:58
9	4265.5000		LSE			14:31:25
406	4265.5000		LSE			14:31:25
416	4268.0000		LSE			14:32:03
15	4267.5000		LSE			14:32:04
82	4267.5000		LSE			14:32:04
83	4267.5000		LSE			14:32:04
124	4267.5000		LSE			14:32:04
86	4267.5000		LSE			14:32:04
414	4267.0000		LSE			14:32:15
430	4267.0000		LSE			14:32:38
389	4267.0000		LSE			14:32:38
374	4273.0000		LSE			14:33:39
373	4273.5000		LSE			14:33:39
200	4273.0000		LSE			14:33:39
146	4273.5000		LSE			14:34:12
200	4273.5000		LSE			14:34:12
98	4273.5000		LSE			14:34:12
373	4274.5000		LSE			14:34:12
406	4274.5000		LSE			14:34:12
484	4274.0000		LSE			14:34:41
270	4273.0000		LSE			14:34:53
121	4273.0000		LSE			14:34:53
442	4273.5000		LSE			14:34:53
421	4279.5000		LSE			14:35:56
387	4280.5000		LSE			14:36:38
398	4280.5000		LSE			14:36:38
406	4280.5000		LSE			14:36:38
158	4280.0000		LSE			14:36:48
90	4280.0000		LSE			14:36:51
90	4280.0000		LSE			14:36:51
162	4280.0000		LSE			14:36:51
342	4279.5000		LSE			14:36:55
91	4279.5000		LSE			14:36:55
366	4279.5000		LSE			14:37:17
408	4279.0000		LSE			14:37:21
432	4279.0000		LSE			14:37:21
401	4280.0000		LSE			14:38:12
365	4281.0000		LSE			14:38:12
377	4279.5000		LSE			14:38:35
366	4280.0000		LSE			14:38:35
390	4277.0000		LSE			14:38:46
200	4276.5000		LSE			14:38:47
210	4276.5000		LSE			14:38:47
32	4276.0000		LSE			14:39:29
290	4276.0000		LSE			14:39:29
85	4276.0000		LSE			14:39:29
424	4275.5000		LSE			14:39:32
105	4275.5000		LSE			14:40:11
294	4275.5000		LSE			14:40:12
418	4275.5000		LSE			14:40:12
433	4275.0000		LSE			14:40:33
28	4274.5000		LSE			14:40:43
340	4274.5000		LSE			14:40:43
381	4276.0000		LSE			14:41:26
137	4276.5000		LSE			14:41:26
244	4276.5000		LSE			14:41:26
354	4279.5000		LSE			14:42:28
108	4278.5000		LSE			14:42:33
61	4278.5000		LSE			14:42:33
189	4278.5000		LSE			14:42:33
10	4278.5000		LSE			14:42:33
40	4278.5000		LSE			14:42:33
128	4277.5000		LSE			14:42:42
143	4277.5000		LSE			14:42:42
92	4277.5000		LSE			14:42:42
416	4277.5000		LSE			14:42:42
17	4275.5000		LSE			14:42:58
473	4277.5000		LSE			14:44:11
422	4281.0000		LSE			14:44:34
58	4281.0000		LSE			14:44:34
144	4287.5000		LSE			14:46:09
50	4287.0000		LSE			14:46:09
230	4287.0000		LSE			14:46:09
382	4287.0000		LSE			14:46:09
435	4287.5000		LSE			14:46:09
120	4286.5000		LSE			14:46:11
315	4286.5000		LSE			14:46:11
353	4286.5000		LSE			14:46:11
187	4285.5000		LSE			14:46:12
200	4285.5000		LSE			14:46:12
2	4285.5000		LSE			14:46:12
57	4284.5000		LSE			14:46:21
298	4284.0000		LSE			14:46:21
358	4283.0000		LSE			14:47:46
426	4282.5000		LSE			14:48:01
401	4282.0000		LSE			14:48:02
206	4282.0000		LSE			14:48:46
20	4282.0000		LSE			14:48:46
30	4282.0000		LSE			14:48:46
169	4282.0000		LSE			14:48:46
260	4282.5000		LSE			14:50:01
100	4282.5000		LSE			14:50:01
152	4282.0000		LSE			14:50:10
229	4282.0000		LSE			14:50:10
189	4281.0000		LSE			14:50:14
239	4281.0000		LSE			14:50:14
435	4279.5000		LSE			14:50:52
101	4280.5000		LSE			14:51:38
266	4280.5000		LSE			14:51:38
24	4280.5000		LSE			14:51:57
145	4280.5000		LSE			14:51:57
138	4280.5000		LSE			14:51:57
87	4280.5000		LSE			14:51:57
37	4280.5000		LSE			14:51:57
250	4281.5000		LSE			14:52:29
390	4281.5000		LSE			14:52:29
21	4281.5000		LSE			14:52:29
422	4283.5000		LSE			14:53:01
386	4286.0000		LSE			14:54:02
390	4286.0000		LSE			14:54:02
13	4286.0000		LSE			14:54:02
430	4285.5000		LSE			14:54:10
157	4285.5000		LSE			14:54:10
237	4286.0000		LSE			14:54:23
182	4286.0000		LSE			14:54:23
99	4285.5000		LSE			14:54:56
302	4285.5000		LSE			14:54:56
427	4285.5000		LSE			14:54:56
393	4285.0000		LSE			14:55:13
432	4283.5000		LSE			14:55:31
21	4282.0000		LSE			14:56:19
90	4282.0000		LSE			14:56:19
311	4282.0000		LSE			14:56:19
361	4282.5000		LSE			14:56:19
432	4280.0000		LSE			14:57:13
240	4281.0000		LSE			14:58:07
361	4281.0000		LSE			14:58:07
28	4281.0000		LSE			14:58:07
413	4280.0000		LSE			14:58:25
195	4281.0000		LSE			14:58:25
181	4281.5000		LSE			14:59:41
175	4281.5000		LSE			14:59:41
488	4281.0000		LSE			14:59:55
417	4282.0000		LSE			15:00:11
402	4281.5000		LSE			15:00:49
14	4282.0000		LSE			15:01:01
434	4284.5000		LSE			15:01:28
2	4284.5000		LSE			15:01:28
30	4284.5000		LSE			15:01:28
341	4284.5000		LSE			15:01:28
13	4283.0000		LSE			15:02:03
37	4283.0000		LSE			15:02:03
145	4283.0000		LSE			15:02:03
99	4283.0000		LSE			15:02:03
2	4283.0000		LSE			15:02:03
76	4283.0000		LSE			15:02:03
403	4284.0000		LSE			15:02:03
100	4283.5000		LSE			15:03:23
11	4283.5000		LSE			15:03:24
11	4283.5000		LSE			15:03:24
174	4283.5000		LSE			15:03:24
165	4283.5000		LSE			15:03:24
2	4283.5000		LSE			15:03:24
250	4283.5000		LSE			15:03:24
383	4283.0000		LSE			15:03:29
429	4282.5000		LSE			15:03:44
229	4282.5000		LSE			15:05:05
128	4282.5000		LSE			15:05:05
206	4282.5000		LSE			15:05:05
164	4282.5000		LSE			15:05:05
117	4282.5000		LSE			15:05:06
51	4282.5000		LSE			15:05:06
317	4282.0000		LSE			15:05:12
79	4282.0000		LSE			15:05:12
300	4282.0000		LSE			15:05:47
87	4282.0000		LSE			15:05:47
388	4281.5000		LSE			15:05:50
192	4280.0000		LSE			15:06:28
234	4280.0000		LSE			15:06:28
198	4280.5000		LSE			15:06:53
175	4280.5000		LSE			15:06:53
50	4280.5000		LSE			15:06:53
105	4280.5000		LSE			15:07:49
24	4280.5000		LSE			15:07:49
278	4280.5000		LSE			15:07:49
50	4279.5000		LSE			15:07:56
51	4279.5000		LSE			15:07:56
67	4279.5000		LSE			15:07:56
2	4279.5000		LSE			15:07:56
220	4279.5000		LSE			15:07:56
384	4279.5000		LSE			15:07:56
105	4277.0000		LSE			15:08:14
289	4277.0000		LSE			15:08:14
381	4280.5000		LSE			15:09:48
392	4280.0000		LSE			15:10:02
400	4280.5000		LSE			15:10:02
396	4280.5000		LSE			15:10:38
423	4280.0000		LSE			15:10:43
50	4279.5000		LSE			15:11:19
66	4279.5000		LSE			15:11:19
200	4279.5000		LSE			15:11:19
50	4279.5000		LSE			15:11:19
50	4279.5000		LSE			15:11:19
70	4279.5000		LSE			15:11:19
332	4279.5000		LSE			15:11:19
398	4278.5000		LSE			15:11:35
192	4276.5000		LSE			15:12:09
23	4276.5000		LSE			15:12:09
192	4276.5000		LSE			15:12:09
428	4275.5000		LSE			15:12:31
207	4275.5000		LSE			15:13:00
151	4275.5000		LSE			15:13:00
161	4276.0000		LSE			15:13:46
257	4276.0000		LSE			15:13:46
17	4275.5000		LSE			15:13:58
1	4275.5000		LSE			15:13:58
390	4275.5000		LSE			15:13:58
362	4275.5000		LSE			15:14:14
420	4275.5000		LSE			15:14:45
64	4275.0000		LSE			15:15:04
250	4279.5000		LSE			15:15:40
106	4280.0000		LSE			15:16:00
79	4280.0000		LSE			15:16:01
411	4280.0000		LSE			15:16:01
339	4280.0000		LSE			15:16:01
387	4279.5000		LSE			15:16:05
456	4279.0000		LSE			15:17:00
408	4279.0000		LSE			15:17:00
149	4278.0000		LSE			15:17:01
58	4278.0000		LSE			15:17:01
47	4278.0000		LSE			15:17:01
128	4278.0000		LSE			15:17:01
285	4280.0000		LSE			15:17:55
83	4280.0000		LSE			15:17:55
7	4279.5000		LSE			15:18:05
300	4279.5000		LSE			15:18:05
121	4279.5000		LSE			15:18:05
430	4279.5000		LSE			15:18:30
50	4278.0000		LSE			15:19:01
50	4278.0000		LSE			15:19:01
232	4278.0000		LSE			15:19:01
66	4278.0000		LSE			15:19:01
351	4278.0000		LSE			15:19:01
359	4276.5000		LSE			15:19:34
149	4275.5000		LSE			15:19:39
133	4275.5000		LSE			15:19:39
149	4275.5000		LSE			15:19:39
434	4276.0000		LSE			15:21:08
65	4275.5000		LSE			15:21:13
73	4275.5000		LSE			15:21:13
54	4275.5000		LSE			15:21:13
53	4275.5000		LSE			15:21:13
130	4275.5000		LSE			15:21:13
2	4275.5000		LSE			15:21:13
431	4277.0000		LSE			15:21:57
363	4276.5000		LSE			15:21:59
348	4276.5000		LSE			15:21:59
391	4277.5000		LSE			15:23:07
411	4277.5000		LSE			15:23:07
400	4276.5000		LSE			15:23:18
2	4276.5000		LSE			15:23:18
131	4276.5000		LSE			15:23:18
405	4275.5000		LSE			15:23:24
429	4276.0000		LSE			15:23:48
381	4277.5000		LSE			15:24:50
381	4277.5000		LSE			15:24:50
80	4277.0000		LSE			15:24:52
18	4277.0000		LSE			15:24:52
338	4277.0000		LSE			15:24:57
52	4276.5000		LSE			15:25:06
327	4276.5000		LSE			15:25:06
230	4276.0000		LSE			15:25:12
170	4276.0000		LSE			15:25:12
390	4274.5000		LSE			15:26:02
416	4273.5000		LSE			15:26:09
40	4273.0000		LSE			15:26:49
430	4273.5000		LSE			15:26:49
313	4273.0000		LSE			15:26:52
422	4276.0000		LSE			15:28:08
123	4275.5000		LSE			15:28:32
272	4275.5000		LSE			15:28:32
353	4275.5000		LSE			15:29:40
69	4275.5000		LSE			15:29:40
123	4275.5000		LSE			15:29:40
226	4275.5000		LSE			15:29:40
58	4279.0000		LSE			15:30:29
385	4279.0000		LSE			15:30:30
385	4278.5000		LSE			15:30:33
500	4279.0000		LSE			15:30:58
45	4278.5000		LSE			15:31:04
74	4278.5000		LSE			15:31:04
58	4278.5000		LSE			15:31:04
172	4278.5000		LSE			15:31:04
370	4279.0000		LSE			15:31:23
361	4278.5000		LSE			15:31:32
311	4279.0000		LSE			15:31:32
77	4279.0000		LSE			15:31:32
350	4278.5000		LSE			15:32:34
393	4278.0000		LSE			15:32:51
271	4280.5000		LSE			15:34:15
250	4280.5000		LSE			15:34:15
366	4280.0000		LSE			15:34:19
430	4280.0000		LSE			15:34:19
78	4280.5000		LSE			15:34:51
152	4280.5000		LSE			15:34:51
226	4280.5000		LSE			15:34:51
132	4280.5000		LSE			15:35:15
302	4280.5000		LSE			15:35:15
419	4280.0000		LSE			15:35:16
405	4279.5000		LSE			15:35:23
397	4281.0000		LSE			15:36:06
391	4281.5000		LSE			15:36:27
351	4280.5000		LSE			15:36:35
250	4281.0000		LSE			15:37:20
122	4281.0000		LSE			15:37:30
500	4283.5000		LSE			15:38:46
121	4283.5000		LSE			15:38:58
291	4283.5000		LSE			15:38:58
417	4283.0000		LSE			15:39:01
68	4283.0000		LSE			15:39:29
345	4283.0000		LSE			15:39:35
389	4282.5000		LSE			15:40:20
453	4282.0000		LSE			15:40:22
357	4281.5000		LSE			15:40:24
421	4280.5000		LSE			15:41:18
56	4282.5000		LSE			15:42:21
695	4282.0000		LSE			15:42:47
620	4282.5000		LSE			15:42:47
2	4281.5000		LSE			15:42:54
73	4281.5000		LSE			15:42:55
294	4281.5000		LSE			15:42:55
408	4281.0000		LSE			15:43:18
397	4280.0000		LSE			15:43:52
391	4281.0000		LSE			15:45:08
100	4280.5000		LSE			15:45:24
274	4280.5000		LSE			15:45:24
396	4280.5000		LSE			15:45:24
369	4281.0000		LSE			15:46:12
411	4281.0000		LSE			15:46:12
50	4281.0000		LSE			15:46:44
39	4281.0000		LSE			15:46:44
250	4281.0000		LSE			15:46:44
125	4281.0000		LSE			15:46:44
2	4281.0000		LSE			15:46:44
426	4281.0000		LSE			15:46:44
236	4281.0000		LSE			15:47:18
180	4281.0000		LSE			15:47:18
100	4283.0000		LSE			15:47:59
163	4283.0000		LSE			15:48:47
422	4283.0000		LSE			15:48:47
193	4283.0000		LSE			15:48:47
407	4282.5000		LSE			15:49:00
467	4282.5000		LSE			15:49:00
105	4282.5000		LSE			15:49:00
19	4282.5000		LSE			15:49:00
400	4282.5000		LSE			15:49:29
359	4282.0000		LSE			15:49:36
368	4280.0000		LSE			15:50:00
429	4278.0000		LSE			15:50:11
129	4276.5000		LSE			15:50:32
363	4277.0000		LSE			15:51:00
419	4277.5000		LSE			15:52:05
66	4276.5000		LSE			15:52:11
132	4276.5000		LSE			15:52:11
241	4276.5000		LSE			15:52:11
23	4276.5000		LSE			15:52:11
414	4276.0000		LSE			15:52:21
353	4278.5000		LSE			15:52:54
384	4278.5000		LSE			15:53:24
417	4278.0000		LSE			15:53:48
414	4279.0000		LSE			15:54:14
1	4279.0000		LSE			15:54:14
21	4279.0000		LSE			15:54:14
80	4279.0000		LSE			15:54:14
281	4279.0000		LSE			15:54:14
250	4279.0000		LSE			15:55:11
31	4279.0000		LSE			15:55:11
250	4279.0000		LSE			15:55:13
77	4279.0000		LSE			15:55:13
73	4279.0000		LSE			15:55:13
5	4279.0000		LSE			15:55:13
153	4279.0000		LSE			15:55:15
35	4279.0000		LSE			15:55:15
70	4279.0000		LSE			15:55:17
155	4279.0000		LSE			15:55:17
140	4278.5000		LSE			15:55:44
295	4278.5000		LSE			15:55:44
302	4281.0000		LSE			15:56:44
399	4281.0000		LSE			15:56:44
62	4281.0000		LSE			15:57:05
91	4281.0000		LSE			15:57:05
198	4281.0000		LSE			15:57:05
434	4281.0000		LSE			15:57:30
356	4279.5000		LSE			15:57:39
64	4278.5000		LSE			15:58:43
302	4278.5000		LSE			15:58:43
431	4278.5000		LSE			15:58:43
69	4277.0000		LSE			15:58:49
50	4277.0000		LSE			15:58:49
50	4277.0000		LSE			15:58:49
34	4277.0000		LSE			15:58:49
202	4277.0000		LSE			15:58:49
2	4277.0000		LSE			15:58:49
361	4276.0000		LSE			15:59:29
413	4276.5000		LSE			15:59:59
250	4278.0000		LSE			16:00:49
71	4278.0000		LSE			16:00:50
70	4278.0000		LSE			16:00:50
366	4277.5000		LSE			16:00:57
12	4277.5000		LSE			16:01:01
395	4277.5000		LSE			16:01:01
373	4276.0000		LSE			16:01:22
404	4277.5000		LSE			16:02:26
105	4277.0000		LSE			16:02:27
302	4277.0000		LSE			16:02:27
53	4277.0000		LSE			16:02:27
195	4277.0000		LSE			16:02:27
175	4277.0000		LSE			16:02:27
250	4276.5000		LSE			16:02:58
24	4276.5000		LSE			16:02:58
28	4276.5000		LSE			16:03:05
86	4276.5000		LSE			16:03:05
402	4276.0000		LSE			16:03:32
179	4275.0000		LSE			16:03:45
240	4274.5000		LSE			16:03:45
380	4276.0000		LSE			16:04:14
381	4274.5000		LSE			16:04:34
34	4273.5000		LSE			16:05:07
379	4273.5000		LSE			16:05:07
300	4275.0000		LSE			16:06:06
29	4275.0000		LSE			16:06:06
353	4274.5000		LSE			16:06:13
427	4274.5000		LSE			16:06:33
425	4274.0000		LSE			16:07:08
369	4273.5000		LSE			16:07:10
389	4275.5000		LSE			16:07:55
418	4276.0000		LSE			16:08:24
372	4275.5000		LSE			16:08:26
128	4274.5000		LSE			16:08:53
271	4274.5000		LSE			16:08:58
399	4274.0000		LSE			16:09:25
29	4276.0000		LSE			16:10:33
500	4276.0000		LSE			16:10:33
195	4276.0000		LSE			16:10:38
183	4276.0000		LSE			16:10:41
401	4276.0000		LSE			16:11:09
500	4277.0000		LSE			16:12:08
19	4277.5000		LSE			16:12:44
50	4277.0000		LSE			16:12:44
50	4277.0000		LSE			16:12:44
175	4277.0000		LSE			16:12:44
66	4277.0000		LSE			16:12:44
353	4277.0000		LSE			16:12:44
739	4277.5000		LSE			16:12:44
10	4276.0000		LSE			16:13:16
508	4277.0000		LSE			16:13:43
97	4277.0000		LSE			16:14:00
397	4277.0000		LSE			16:14:02
199	4277.0000		LSE			16:14:02
66	4277.0000		LSE			16:14:02
424	4276.5000		LSE			16:14:03
411	4276.0000		LSE			16:14:31
7	4275.5000		LSE			16:14:57
2	4275.5000		LSE			16:15:00
22	4276.0000		LSE			16:15:07
2	4276.0000		LSE			16:15:09
375	4276.0000		LSE			16:15:14
365	4276.0000		LSE			16:15:47
19	4275.5000		LSE			16:15:50
245	4275.5000		LSE			16:15:50
17	4275.0000		LSE			16:15:51
2	4275.0000		LSE			16:15:51
73	4275.0000		LSE			16:15:51
162	4275.5000		LSE			16:15:51
50	4275.5000		LSE			16:15:51
42	4275.0000		LSE			16:16:01
50	4275.0000		LSE			16:16:01
50	4275.0000		LSE			16:16:01
50	4275.0000		LSE			16:16:01
50	4275.0000		LSE			16:16:01
50	4275.0000		LSE			16:16:01
387	4274.5000		LSE			16:16:10
57	4274.5000		LSE			16:16:58
118	4274.5000		LSE			16:16:58
140	4274.5000		LSE			16:17:21
42	4274.5000		LSE			16:17:22
250	4274.5000		LSE			16:17:23
4	4274.5000		LSE			16:17:23
146	4274.5000		LSE			16:17:24
245	4274.5000		LSE			16:17:24
5	4274.5000		LSE			16:17:24
44	4274.5000		LSE			16:17:24
15	4274.5000		LSE			16:17:25
10	4274.5000		LSE			16:17:26
244	4274.5000		LSE			16:17:38
27	4274.5000		LSE			16:17:38
88	4274.5000		LSE			16:17:38
73	4274.5000		LSE			16:17:40
73	4274.5000		LSE			16:17:50
2	4274.5000		LSE			16:17:50
53	4274.5000		LSE			16:17:50
250	4274.5000		LSE			16:17:50
405	4276.5000		LSE			16:18:27
359	4277.5000		LSE			16:18:45
11	4276.5000		LSE			16:18:47
100	4276.5000		LSE			16:18:47
139	4276.5000		LSE			16:18:47
170	4276.5000		LSE			16:18:47
250	4276.0000		LSE			16:19:27
50	4276.0000		LSE			16:19:32
65	4276.0000		LSE			16:19:33
50	4276.0000		LSE			16:19:35
66	4276.0000		LSE			16:19:35
50	4276.0000		LSE			16:19:35
50	4276.0000		LSE			16:19:35
365	4275.5000		LSE			16:19:47
414	4276.0000		LSE			16:20:12
2	4276.5000		LSE			16:20:28
367	4276.5000		LSE			16:20:30
324	4277.0000		LSE			16:20:30
43	4277.0000		LSE			16:20:30
365	4276.0000		LSE			16:20:33
160	4276.5000		LSE			16:21:10
67	4276.5000		LSE			16:21:10
148	4276.5000		LSE			16:21:10
300	4282.5000		LSE			16:21:48
356	4282.5000		LSE			16:21:51
356	4281.5000		LSE			16:21:52
404	4281.0000		LSE			16:21:54
53	4283.0000		LSE			16:22:39
50	4283.0000		LSE			16:22:39
302	4283.0000		LSE			16:22:39
385	4286.0000		LSE			16:23:23
172	4286.0000		LSE			16:23:27
301	4286.0000		LSE			16:23:27
418	4285.5000		LSE			16:23:27
301	4285.5000		LSE			16:24:03
427	4285.5000		LSE			16:24:09
38	4285.5000		LSE			16:24:27
383	4286.5000		LSE			16:24:46
495	4286.5000		LSE			16:24:46
403	4286.0000		LSE			16:24:49
419	4287.0000		LSE			16:25:29
146	4288.0000		LSE			16:25:40
175	4288.0000		LSE			16:25:40
175	4287.5000		LSE			16:25:46
175	4287.5000		LSE			16:25:46
82	4288.0000		LSE			16:25:54
301	4288.0000		LSE			16:25:54
53	4287.5000		LSE			16:25:57
352	4287.5000		LSE			16:25:57
375	4290.0000		LSE			16:26:29
26	4290.0000		LSE			16:26:30
73	4290.0000		LSE			16:26:30
90	4290.0000		LSE			16:26:43
274	4290.0000		LSE			16:26:43
410	4290.5000		LSE			16:26:43
409	4289.5000		LSE			16:26:44
395	4291.0000		LSE			16:27:08
170	4291.0000		LSE			16:27:23
328	4291.0000		LSE			16:27:24
33	4291.0000		LSE			16:27:24
33	4291.0000		LSE			16:27:24
207	4291.0000		LSE			16:27:24
425	4291.5000		LSE			16:27:30
311	4291.0000		LSE			16:27:43
121	4291.0000		LSE			16:27:44
147	4291.0000		LSE			16:27:54
330	4291.0000		LSE			16:27:54
351	4291.0000		LSE			16:28:03
113	4290.5000		LSE			16:28:15
301	4290.5000		LSE			16:28:15
382	4291.5000		LSE			16:28:29
297	4276.0000	Turquoise			08:06:43
351	4277.5000	Turquoise			08:07:48
306	4273.0000	Turquoise			08:09:43
59	4270.0000	Turquoise			08:11:40
274	4270.0000	Turquoise			08:11:40
116	4274.0000	Turquoise			08:14:39
175	4274.0000	Turquoise			08:14:39
332	4275.5000	Turquoise			08:16:47
346	4284.5000	Turquoise			08:20:19
318	4284.0000	Turquoise			08:21:20
353	4280.5000	Turquoise			08:24:12
84	4279.0000	Turquoise			08:28:15
245	4279.0000	Turquoise			08:28:15
181	4281.0000	Turquoise			08:32:48
22	4281.0000	Turquoise			08:32:48
95	4281.0000	Turquoise			08:32:48
17	4281.0000	Turquoise			08:32:48
349	4276.5000	Turquoise			08:35:28
344	4277.5000	Turquoise			08:39:50
9	4271.5000	Turquoise			08:45:23
309	4271.5000	Turquoise			08:45:23
333	4274.5000	Turquoise			08:48:04
340	4277.0000	Turquoise			08:54:50
348	4274.0000	Turquoise			08:57:44
322	4280.5000	Turquoise			09:03:16
293	4281.0000	Turquoise			09:05:59
334	4280.5000	Turquoise			09:09:44
345	4276.5000	Turquoise			09:18:05
176	4273.5000	Turquoise			09:19:41
138	4273.5000	Turquoise			09:19:41
346	4270.5000	Turquoise			09:25:36
308	4274.5000	Turquoise			09:29:40
108	4272.0000	Turquoise			09:34:19
58	4272.0000	Turquoise			09:34:19
148	4272.0000	Turquoise			09:34:19
100	4273.0000	Turquoise			09:38:28
217	4275.0000	Turquoise			09:39:12
64	4275.0000	Turquoise			09:39:12
40	4275.0000	Turquoise			09:39:12
67	4277.5000	Turquoise			09:44:59
93	4277.5000	Turquoise			09:44:59
32	4277.5000	Turquoise			09:44:59
80	4277.5000	Turquoise			09:44:59
27	4277.5000	Turquoise			09:49:51
85	4277.5000	Turquoise			09:49:51
200	4277.5000	Turquoise			09:49:51
326	4274.5000	Turquoise			09:53:57
312	4266.0000	Turquoise			09:58:56
297	4267.0000	Turquoise			10:04:42
314	4264.0000	Turquoise			10:12:00
100	4268.0000	Turquoise			10:17:53
202	4268.0000	Turquoise			10:17:53
310	4266.5000	Turquoise			10:21:46
299	4258.5000	Turquoise			10:27:10
75	4260.0000	Turquoise			10:31:58
143	4260.0000	Turquoise			10:31:58
76	4260.0000	Turquoise			10:31:58
298	4261.5000	Turquoise			10:38:40
326	4263.5000	Turquoise			10:44:33
307	4265.5000	Turquoise			10:49:42
62	4266.5000	Turquoise			10:55:39
142	4266.5000	Turquoise			10:55:43
77	4266.5000	Turquoise			10:55:43
35	4266.5000	Turquoise			10:55:43
209	4269.0000	Turquoise			11:02:27
139	4269.0000	Turquoise			11:02:27
350	4266.0000	Turquoise			11:08:27
350	4266.5000	Turquoise			11:15:01
314	4270.5000	Turquoise			11:23:12
296	4276.0000	Turquoise			11:30:58
321	4277.0000	Turquoise			11:35:26
228	4274.0000	Turquoise			11:42:05
62	4274.0000	Turquoise			11:42:05
217	4273.0000	Turquoise			11:47:39
78	4273.0000	Turquoise			11:47:43
334	4274.0000	Turquoise			11:55:24
72	4274.5000	Turquoise			11:58:48
79	4274.5000	Turquoise			11:58:48
60	4274.5000	Turquoise			11:58:48
45	4281.0000	Turquoise			12:03:03
302	4281.0000	Turquoise			12:03:03
77	4277.5000	Turquoise			12:10:00
125	4277.5000	Turquoise			12:10:03
94	4277.5000	Turquoise			12:10:04
336	4280.0000	Turquoise			12:16:37
285	4279.0000	Turquoise			12:23:02
64	4279.0000	Turquoise			12:23:02
321	4278.5000	Turquoise			12:32:34
228	4279.5000	Turquoise			12:39:57
103	4279.5000	Turquoise			12:39:57
8	4279.5000	Turquoise			12:39:57
352	4279.0000	Turquoise			12:46:45
51	4278.5000	Turquoise			12:55:04
137	4278.5000	Turquoise			12:55:05
341	4282.5000	Turquoise			12:57:37
1	4282.5000	Turquoise			12:57:53
350	4280.0000	Turquoise			13:03:51
346	4279.5000	Turquoise			13:09:45
345	4283.0000	Turquoise			13:18:42
50	4279.5000	Turquoise			13:23:38
346	4280.0000	Turquoise			13:25:32
337	4285.0000	Turquoise			13:33:58
22	4282.0000	Turquoise			13:36:21
79	4282.0000	Turquoise			13:36:21
72	4282.0000	Turquoise			13:36:21
60	4282.0000	Turquoise			13:36:21
100	4288.5000	Turquoise			13:41:27
85	4288.5000	Turquoise			13:41:27
44	4288.0000	Turquoise			13:41:27
30	4289.5000	Turquoise			13:44:40
50	4289.5000	Turquoise			13:44:40
110	4289.5000	Turquoise			13:44:40
75	4289.5000	Turquoise			13:44:40
75	4289.5000	Turquoise			13:46:22
292	4290.0000	Turquoise			13:48:50
339	4289.5000	Turquoise			13:54:22
295	4289.5000	Turquoise			13:59:08
277	4287.0000	Turquoise			14:03:19
29	4287.0000	Turquoise			14:03:19
244	4286.5000	Turquoise			14:07:58
60	4286.5000	Turquoise			14:07:58
2	4286.5000	Turquoise			14:07:58
90	4288.0000	Turquoise			14:13:29
100	4288.0000	Turquoise			14:13:29
166	4286.5000	Turquoise			14:15:09
113	4286.5000	Turquoise			14:15:09
14	4286.5000	Turquoise			14:15:09
5	4279.0000	Turquoise			14:19:29
190	4279.0000	Turquoise			14:19:32
103	4279.0000	Turquoise			14:19:34
135	4275.0000	Turquoise			14:24:17
202	4275.0000	Turquoise			14:24:18
50	4271.5000	Turquoise			14:27:56
9	4271.5000	Turquoise			14:27:56
50	4271.5000	Turquoise			14:27:56
100	4271.5000	Turquoise			14:27:56
323	4269.0000	Turquoise			14:29:55
349	4268.0000	Turquoise			14:32:03
184	4275.0000	Turquoise			14:34:05
33	4275.0000	Turquoise			14:34:05
81	4275.0000	Turquoise			14:34:12
52	4273.0000	Turquoise			14:34:53
115	4273.0000	Turquoise			14:34:53
154	4273.0000	Turquoise			14:34:54
323	4281.5000	Turquoise			14:37:32
325	4274.5000	Turquoise			14:39:37
1	4279.5000	Turquoise			14:42:28
304	4279.5000	Turquoise			14:42:28
62	4281.0000	Turquoise			14:44:51
27	4281.0000	Turquoise			14:44:51
100	4281.0000	Turquoise			14:44:51
70	4281.0000	Turquoise			14:44:51
38	4282.5000	Turquoise			14:48:01
139	4282.5000	Turquoise			14:48:01
15	4282.5000	Turquoise			14:48:01
155	4282.5000	Turquoise			14:48:02
75	4282.5000	Turquoise			14:49:51
190	4282.5000	Turquoise			14:49:51
40	4282.5000	Turquoise			14:50:01
296	4283.5000	Turquoise			14:53:01
146	4284.0000	Turquoise			14:55:28
145	4284.0000	Turquoise			14:55:28
28	4284.0000	Turquoise			14:55:28
236	4281.0000	Turquoise			14:58:07
79	4281.0000	Turquoise			14:58:07
312	4281.5000	Turquoise			15:00:49
305	4283.0000	Turquoise			15:03:29
305	4280.0000	Turquoise			15:06:59
192	4280.0000	Turquoise			15:09:48
12	4280.0000	Turquoise			15:09:48
91	4280.0000	Turquoise			15:09:48
3	4280.0000	Turquoise			15:09:49
7	4280.0000	Turquoise			15:09:49
312	4279.5000	Turquoise			15:11:19
100	4279.5000	Turquoise			15:15:33
70	4279.5000	Turquoise			15:15:33
74	4280.0000	Turquoise			15:15:52
229	4280.0000	Turquoise			15:16:03
308	4279.5000	Turquoise			15:18:30
79	4275.5000	Turquoise			15:21:13
42	4275.5000	Turquoise			15:21:13
44	4275.5000	Turquoise			15:21:13
96	4275.5000	Turquoise			15:21:13
25	4275.5000	Turquoise			15:21:13
311	4276.0000	Turquoise			15:23:48
349	4274.0000	Turquoise			15:26:49
82	4278.5000	Turquoise			15:30:33
62	4278.5000	Turquoise			15:30:34
33	4278.5000	Turquoise			15:30:34
95	4278.5000	Turquoise			15:30:34
16	4278.5000	Turquoise			15:30:36
17	4278.5000	Turquoise			15:30:42
76	4279.0000	Turquoise			15:33:20
10	4279.0000	Turquoise			15:33:20
34	4279.0000	Turquoise			15:33:20
170	4279.0000	Turquoise			15:33:20
248	4280.5000	Turquoise			15:34:51
83	4280.5000	Turquoise			15:34:54
100	4283.5000	Turquoise			15:38:07
347	4283.0000	Turquoise			15:39:01
289	4282.5000	Turquoise			15:42:47
8	4280.0000	Turquoise			15:43:52
71	4280.0000	Turquoise			15:43:52
44	4280.0000	Turquoise			15:43:52
50	4280.0000	Turquoise			15:43:52
122	4280.0000	Turquoise			15:43:52
10	4283.5000	Turquoise			15:48:10
66	4283.5000	Turquoise			15:48:10
15	4283.5000	Turquoise			15:48:10
142	4283.5000	Turquoise			15:48:10
27	4283.5000	Turquoise			15:48:10
27	4283.5000	Turquoise			15:48:11
39	4283.5000	Turquoise			15:48:11
150	4282.0000	Turquoise			15:49:36
53	4282.0000	Turquoise			15:49:36
75	4282.0000	Turquoise			15:49:36
75	4282.0000	Turquoise			15:49:36
1	4276.0000	Turquoise			15:52:21
308	4276.0000	Turquoise			15:52:21
112	4279.0000	Turquoise			15:55:11
113	4279.0000	Turquoise			15:55:11
34	4279.0000	Turquoise			15:55:17
79	4279.0000	Turquoise			15:55:17
286	4281.0000	Turquoise			15:57:30
40	4276.0000	Turquoise			15:59:00
250	4276.5000	Turquoise			15:59:59
78	4276.5000	Turquoise			15:59:59
148	4276.5000	Turquoise			16:02:40
190	4276.5000	Turquoise			16:02:40
19	4275.0000	Turquoise			16:06:13
242	4275.0000	Turquoise			16:06:13
75	4275.0000	Turquoise			16:06:13
318	4275.5000	Turquoise			16:07:55
110	4275.5000	Turquoise			16:10:28
220	4275.5000	Turquoise			16:11:09
100	4277.0000	Turquoise			16:12:44
276	4276.0000	Turquoise			16:14:04
22	4276.0000	Turquoise			16:14:04
5	4276.0000	Turquoise			16:14:04
4	4275.5000	Turquoise			16:15:51
7	4275.5000	Turquoise			16:15:51
50	4275.5000	Turquoise			16:15:51
32	4275.5000	Turquoise			16:15:51
223	4275.5000	Turquoise			16:15:51
90	4277.0000	Turquoise			16:18:32
294	4277.5000	Turquoise			16:18:45
320	4276.0000	Turquoise			16:20:33
348	4285.5000	Turquoise			16:23:27
340	4286.5000	Turquoise			16:24:46
335	4290.0000	Turquoise			16:26:30
307	4290.5000	Turquoise			16:27:31
127	4290.5000	Turquoise			16:28:02

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

POSGZGZKVGKGMZM

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