Transaction in Own Shares

RNS Number : 5448D

Unilever PLC

29 June 2021

 

29 June 2021
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases:						29 June 2021
Number of ordinary shares purchased:						254,158
Highest price paid per share:						GBp 4,296.0000
Lowest price paid per share:						GBp 4,272.5000
Volume weighted average price paid per share:						GBp 4,281.1394
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 17,456,098 of its ordinary shares in treasury and has 2,611,787,674 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue					Volume weighted average price (GBp)	Aggregated volume (shares)
LSE					4,281.6831	154,158
BATS					4,280.3012	100,000
Chi-X					0.0000	0
Turquoise					0.0000	0
Media Enquires:
Please contact the Unilever Press Office at: [e-mail]
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
50	4,280.50	BATE	15:25:41
50	4,280.50	BATE	15:25:41
50	4,280.50	BATE	15:25:41
68	4,280.50	BATE	15:25:41
28	4,280.50	BATE	15:25:41
50	4,280.00	BATE	15:25:41
50	4,280.00	BATE	15:25:41
457	4,280.00	BATE	15:25:41
50	4,280.00	BATE	15:25:51
50	4,280.00	BATE	15:25:51
50	4,280.00	BATE	15:25:54
85	4,280.00	BATE	15:25:54
50	4,280.00	BATE	15:25:54
34	4,280.00	BATE	15:25:54
130	4,279.50	BATE	15:26:05
50	4,279.50	BATE	15:26:05
110	4,279.50	BATE	15:26:30
50	4,279.50	BATE	15:26:30
50	4,279.50	BATE	15:26:45
170	4,279.50	BATE	15:26:46
130	4,279.50	BATE	15:26:46
50	4,279.50	BATE	15:26:46
50	4,279.50	BATE	15:26:50
36	4,279.50	BATE	15:26:59
87	4,279.50	BATE	15:26:59
35	4,279.50	BATE	15:26:59
50	4,279.50	BATE	15:27:00
50	4,279.50	BATE	15:27:00
170	4,280.00	BATE	15:27:23
117	4,280.50	BATE	15:27:40
41	4,280.50	BATE	15:27:40
325	4,280.50	BATE	15:27:40
30	4,280.50	BATE	15:27:40
100	4,280.50	BATE	15:27:40
50	4,280.50	BATE	15:27:43
50	4,280.50	BATE	15:28:05
277	4,280.50	BATE	15:28:05
19	4,280.50	BATE	15:28:05
50	4,280.50	BATE	15:28:38
50	4,280.50	BATE	15:28:38
515	4,280.50	BATE	15:28:40
50	4,280.50	BATE	15:28:40
73	4,280.50	BATE	15:28:44
21	4,282.00	BATE	15:29:03
106	4,282.00	BATE	15:29:03
94	4,282.00	BATE	15:29:03
101	4,282.00	BATE	15:29:03
50	4,282.00	BATE	15:29:35
50	4,282.00	BATE	15:29:35
100	4,282.00	BATE	15:29:35
375	4,282.00	BATE	15:29:35
101	4,282.00	BATE	15:29:35
331	4,283.00	BATE	15:29:49
50	4,283.00	BATE	15:29:52
16	4,282.00	BATE	15:30:30
15	4,282.00	BATE	15:30:30
68	4,282.00	BATE	15:30:30
10	4,282.00	BATE	15:30:30
50	4,282.50	BATE	15:30:30
50	4,282.50	BATE	15:30:30
46	4,282.50	BATE	15:30:30
35	4,282.50	BATE	15:30:30
50	4,282.50	BATE	15:30:30
50	4,282.50	BATE	15:30:30
50	4,282.50	BATE	15:30:30
50	4,282.50	BATE	15:30:30
50	4,282.50	BATE	15:30:30
41	4,282.50	BATE	15:30:30
297	4,282.50	BATE	15:30:30
257	4,282.50	BATE	15:30:30
14	4,282.00	BATE	15:30:39
323	4,282.00	BATE	15:30:39
195	4,282.00	BATE	15:30:39
29	4,282.00	BATE	15:30:39
11	4,282.00	BATE	15:30:39
19	4,281.00	BATE	15:31:27
50	4,281.00	BATE	15:31:27
50	4,281.00	BATE	15:31:27
80	4,281.00	BATE	15:31:27
379	4,281.00	BATE	15:31:27
401	4,280.50	BATE	15:31:35
50	4,280.50	BATE	15:32:00
47	4,280.50	BATE	15:32:00
50	4,280.50	BATE	15:32:00
50	4,280.00	BATE	15:32:03
50	4,280.00	BATE	15:32:03
322	4,280.50	BATE	15:32:19
9	4,280.50	BATE	15:32:19
50	4,280.50	BATE	15:32:20
50	4,280.50	BATE	15:32:20
50	4,280.50	BATE	15:32:25
50	4,280.50	BATE	15:32:25
327	4,281.00	BATE	15:32:47
44	4,281.00	BATE	15:32:56
78	4,281.00	BATE	15:32:56
96	4,281.00	BATE	15:32:56
50	4,281.00	BATE	15:33:22
50	4,281.00	BATE	15:33:22
315	4,281.00	BATE	15:33:22
86	4,281.00	BATE	15:33:22
50	4,281.00	BATE	15:33:23
50	4,281.00	BATE	15:33:23
50	4,281.00	BATE	15:33:24
50	4,281.00	BATE	15:33:24
11	4,281.00	BATE	15:33:37
90	4,281.00	BATE	15:33:37
50	4,281.00	BATE	15:33:37
50	4,281.00	BATE	15:33:37
20	4,281.00	BATE	15:33:42
73	4,281.00	BATE	15:33:43
27	4,281.00	BATE	15:33:43
302	4,281.00	BATE	15:33:46
96	4,281.00	BATE	15:33:46
50	4,281.00	BATE	15:33:47
50	4,281.00	BATE	15:34:07
22	4,281.00	BATE	15:34:34
23	4,281.00	BATE	15:34:58
107	4,281.00	BATE	15:34:58
290	4,281.00	BATE	15:34:58
1	4,281.00	BATE	15:34:58
76	4,281.50	BATE	15:35:25
11	4,281.50	BATE	15:35:25
50	4,282.00	BATE	15:35:50
70	4,282.00	BATE	15:35:50
50	4,282.00	BATE	15:35:50
1796	4,282.00	BATE	15:35:50
312	4,281.50	BATE	15:36:00
428	4,281.00	BATE	15:36:01
320	4,281.00	BATE	15:36:16
50	4,280.50	BATE	15:37:08
43	4,280.50	BATE	15:37:08
50	4,280.50	BATE	15:37:08
50	4,280.50	BATE	15:37:08
50	4,280.50	BATE	15:37:08
50	4,280.50	BATE	15:37:08
90	4,280.50	BATE	15:37:08
304	4,280.50	BATE	15:37:08
215	4,281.00	BATE	15:37:20
11	4,281.00	BATE	15:37:20
50	4,281.00	BATE	15:37:20
48	4,281.00	BATE	15:37:20
77	4,281.00	BATE	15:37:48
7	4,281.00	BATE	15:37:48
40	4,281.00	BATE	15:37:48
50	4,281.00	BATE	15:37:48
100	4,281.00	BATE	15:38:00
92	4,281.00	BATE	15:38:00
9	4,281.00	BATE	15:38:00
117	4,281.00	BATE	15:38:00
326	4,281.00	BATE	15:38:07
155	4,281.00	BATE	15:38:07
1	4,281.00	BATE	15:38:12
70	4,281.00	BATE	15:38:12
50	4,281.00	BATE	15:38:12
269	4,281.00	BATE	15:38:17
298	4,281.00	BATE	15:38:43
50	4,281.00	BATE	15:38:43
20	4,281.00	BATE	15:38:47
53	4,281.00	BATE	15:38:47
39	4,281.00	BATE	15:38:58
50	4,281.00	BATE	15:38:58
50	4,281.00	BATE	15:38:58
50	4,281.00	BATE	15:38:58
50	4,281.00	BATE	15:38:58
70	4,281.00	BATE	15:38:58
209	4,281.00	BATE	15:38:58
64	4,281.00	BATE	15:38:58
22	4,281.00	BATE	15:38:58
315	4,280.50	BATE	15:39:02
1391	4,282.00	BATE	15:40:28
50	4,282.00	BATE	15:40:28
50	4,282.00	BATE	15:40:28
449	4,281.00	BATE	15:40:35
50	4,282.00	BATE	15:41:52
25	4,282.00	BATE	15:41:52
25	4,282.00	BATE	15:41:52
44	4,282.00	BATE	15:41:52
33	4,282.00	BATE	15:41:52
29	4,282.00	BATE	15:41:52
10	4,282.00	BATE	15:41:52
10	4,282.00	BATE	15:41:52
600	4,282.00	BATE	15:41:52
449	4,282.00	BATE	15:41:54
30	4,283.00	BATE	15:42:27
58	4,284.00	BATE	15:42:46
18	4,284.00	BATE	15:42:47
9	4,284.00	BATE	15:42:47
51	4,284.00	BATE	15:42:47
22	4,284.00	BATE	15:42:49
60	4,284.00	BATE	15:42:49
24	4,284.00	BATE	15:42:49
45	4,284.00	BATE	15:42:49
327	4,283.50	BATE	15:42:50
992	4,284.00	BATE	15:42:50
320	4,283.00	BATE	15:43:04
50	4,283.00	BATE	15:43:06
50	4,283.00	BATE	15:43:06
50	4,283.00	BATE	15:43:35
13	4,283.00	BATE	15:43:43
10	4,283.00	BATE	15:43:43
32	4,283.00	BATE	15:43:43
10	4,283.00	BATE	15:43:44
20	4,284.00	BATE	15:44:02
646	4,284.00	BATE	15:44:03
346	4,283.50	BATE	15:44:18
209	4,283.50	BATE	15:44:18
47	4,283.50	BATE	15:44:18
23	4,283.50	BATE	15:44:18
21	4,283.50	BATE	15:44:18
42	4,283.50	BATE	15:44:18
50	4,283.50	BATE	15:44:27
333	4,283.00	BATE	15:44:36
50	4,283.00	BATE	15:44:40
338	4,282.00	BATE	15:45:13
315	4,282.50	BATE	15:45:13
18	4,285.50	BATE	15:48:39
20	4,285.50	BATE	15:48:43
23	4,285.50	BATE	15:48:43
362	4,285.00	BATE	15:49:30
50	4,285.50	BATE	15:49:30
50	4,285.50	BATE	15:49:30
45	4,285.50	BATE	15:49:30
149	4,285.50	BATE	15:49:30
50	4,285.50	BATE	15:49:30
50	4,285.50	BATE	15:49:30
230	4,285.50	BATE	15:49:30
362	4,285.50	BATE	15:49:30
4163	4,285.50	BATE	15:49:30
232	4,284.50	BATE	15:49:34
162	4,284.50	BATE	15:49:34
14	4,284.50	BATE	15:50:00
81	4,284.50	BATE	15:50:01
24	4,284.50	BATE	15:50:02
3	4,285.50	BATE	15:50:16
100	4,286.00	BATE	15:50:17
289	4,286.50	BATE	15:50:37
50	4,286.50	BATE	15:50:37
714	4,286.50	BATE	15:50:37
142	4,287.00	BATE	15:51:01
115	4,287.00	BATE	15:51:01
46	4,287.00	BATE	15:51:01
80	4,287.00	BATE	15:51:01
26	4,287.00	BATE	15:51:01
81	4,287.00	BATE	15:51:01
14	4,287.00	BATE	15:51:01
97	4,287.00	BATE	15:51:01
27	4,287.00	BATE	15:51:01
290	4,287.00	BATE	15:51:28
32	4,287.00	BATE	15:51:28
197	4,287.00	BATE	15:51:39
50	4,287.00	BATE	15:51:39
50	4,287.00	BATE	15:51:39
50	4,287.00	BATE	15:51:39
20	4,286.50	BATE	15:52:04
23	4,286.50	BATE	15:52:04
22	4,286.50	BATE	15:52:04
50	4,286.50	BATE	15:52:04
50	4,286.50	BATE	15:52:04
50	4,286.50	BATE	15:52:04
50	4,286.50	BATE	15:52:04
11	4,286.50	BATE	15:52:04
50	4,286.50	BATE	15:52:04
21	4,286.50	BATE	15:52:04
64	4,286.50	BATE	15:52:04
22	4,286.50	BATE	15:52:04
237	4,286.50	BATE	15:52:04
76	4,286.50	BATE	15:52:04
171	4,286.50	BATE	15:52:04
316	4,286.50	BATE	15:52:04
26	4,285.00	BATE	15:52:38
50	4,285.00	BATE	15:52:38
50	4,285.00	BATE	15:52:38
50	4,285.00	BATE	15:52:38
100	4,285.00	BATE	15:52:38
50	4,285.00	BATE	15:52:38
5	4,284.50	BATE	15:52:56
517	4,284.50	BATE	15:52:56
20	4,284.00	BATE	15:53:01
71	4,284.00	BATE	15:53:01
28	4,284.00	BATE	15:53:01
64	4,284.00	BATE	15:53:01
147	4,284.00	BATE	15:53:01
150	4,283.50	BATE	15:53:11
175	4,283.50	BATE	15:53:11
20	4,283.50	BATE	15:53:12
20	4,283.00	BATE	15:54:00
50	4,283.00	BATE	15:54:00
50	4,283.00	BATE	15:54:00
149	4,283.00	BATE	15:54:00
50	4,283.00	BATE	15:54:00
80	4,283.00	BATE	15:54:00
268	4,283.50	BATE	15:54:13
19	4,283.50	BATE	15:54:14
15	4,283.50	BATE	15:54:14
19	4,283.50	BATE	15:54:14
26	4,283.50	BATE	15:54:14
67	4,283.50	BATE	15:54:26
273	4,283.50	BATE	15:54:28
38	4,283.00	BATE	15:54:47
12	4,283.00	BATE	15:55:08
50	4,283.00	BATE	15:55:08
50	4,283.00	BATE	15:55:08
283	4,283.00	BATE	15:55:08
346	4,283.00	BATE	15:55:08
292	4,283.50	BATE	15:55:27
401	4,283.50	BATE	15:55:27
50	4,283.00	BATE	15:55:31
50	4,283.00	BATE	15:55:36
50	4,283.00	BATE	15:55:36
320	4,283.00	BATE	15:55:45
50	4,283.00	BATE	15:55:46
303	4,283.50	BATE	15:55:54
50	4,283.50	BATE	15:55:57
50	4,283.50	BATE	15:55:57
50	4,283.00	BATE	15:56:01
1	4,283.00	BATE	15:56:09
47	4,283.00	BATE	15:56:10
84	4,283.50	BATE	15:56:21
29	4,283.50	BATE	15:56:21
163	4,283.50	BATE	15:56:21
45	4,283.50	BATE	15:56:34
50	4,283.50	BATE	15:56:34
50	4,283.50	BATE	15:56:39
50	4,283.50	BATE	15:56:39
300	4,283.50	BATE	15:56:39
97	4,283.50	BATE	15:57:05
188	4,283.50	BATE	15:57:15
244	4,283.50	BATE	15:57:15
356	4,283.50	BATE	15:57:15
50	4,283.50	BATE	15:57:20
1	4,283.50	BATE	15:57:23
290	4,283.50	BATE	15:57:42
14	4,284.00	BATE	15:57:46
191	4,284.00	BATE	15:57:46
50	4,284.00	BATE	15:57:46
52	4,284.00	BATE	15:57:46
214	4,284.00	BATE	15:57:59
48	4,284.00	BATE	15:57:59
76	4,284.00	BATE	15:57:59
51	4,284.00	BATE	15:57:59
31	4,284.00	BATE	15:57:59
138	4,284.00	BATE	15:57:59
205	4,283.50	BATE	15:58:08
26	4,283.50	BATE	15:58:08
57	4,283.50	BATE	15:58:08
20	4,283.50	BATE	15:58:08
30	4,283.50	BATE	15:58:08
50	4,284.00	BATE	15:58:27
50	4,284.00	BATE	15:58:27
141	4,284.00	BATE	15:58:49
176	4,284.50	BATE	15:58:58
114	4,284.50	BATE	15:58:59
378	4,284.50	BATE	15:59:00
18	4,284.00	BATE	15:59:12
42	4,284.00	BATE	15:59:12
50	4,283.50	BATE	16:00:18
50	4,283.50	BATE	16:00:18
49	4,284.00	BATE	16:00:18
242	4,284.00	BATE	16:00:18
323	4,284.00	BATE	16:00:18
1283	4,284.00	BATE	16:00:18
50	4,283.50	BATE	16:00:45
50	4,283.50	BATE	16:00:45
400	4,283.50	BATE	16:00:45
50	4,283.50	BATE	16:01:14
37	4,283.50	BATE	16:01:17
19	4,283.50	BATE	16:01:17
50	4,283.50	BATE	16:01:17
50	4,283.50	BATE	16:01:17
7	4,283.50	BATE	16:01:19
52	4,283.50	BATE	16:01:19
48	4,283.50	BATE	16:01:19
50	4,283.50	BATE	16:01:19
15	4,283.50	BATE	16:01:19
83	4,283.50	BATE	16:01:22
45	4,283.50	BATE	16:01:22
50	4,283.50	BATE	16:01:22
50	4,283.50	BATE	16:01:22
50	4,283.50	BATE	16:01:22
50	4,283.50	BATE	16:01:22
45	4,283.50	BATE	16:01:22
349	4,283.50	BATE	16:01:22
440	4,283.50	BATE	16:01:22
46	4,283.50	BATE	16:01:22
10	4,283.50	BATE	16:01:22
344	4,283.50	BATE	16:02:04
75	4,283.50	BATE	16:02:04
304	4,283.00	BATE	16:02:20
7	4,283.50	BATE	16:02:20
50	4,283.50	BATE	16:02:20
73	4,283.50	BATE	16:02:20
50	4,283.50	BATE	16:02:20
50	4,283.50	BATE	16:02:20
74	4,283.50	BATE	16:02:20
307	4,283.00	BATE	16:02:20
305	4,283.00	BATE	16:02:20
196	4,282.50	BATE	16:02:54
69	4,282.50	BATE	16:02:59
34	4,282.50	BATE	16:02:59
49	4,282.50	BATE	16:02:59
11	4,282.50	BATE	16:03:01
55	4,282.50	BATE	16:03:01
100	4,282.50	BATE	16:03:02
270	4,282.50	BATE	16:03:07
30	4,282.50	BATE	16:03:07
217	4,282.50	BATE	16:03:08
18	4,282.50	BATE	16:03:08
82	4,282.50	BATE	16:03:08
327	4,281.50	BATE	16:03:29
75	4,282.00	BATE	16:03:33
309	4,281.50	BATE	16:03:52
30	4,281.00	BATE	16:04:07
50	4,281.00	BATE	16:04:07
40	4,281.00	BATE	16:04:07
50	4,281.00	BATE	16:04:07
149	4,281.00	BATE	16:04:07
50	4,281.00	BATE	16:04:07
353	4,281.00	BATE	16:04:07
149	4,280.50	BATE	16:04:45
50	4,280.50	BATE	16:04:45
100	4,280.50	BATE	16:04:45
50	4,280.50	BATE	16:04:45
50	4,280.50	BATE	16:04:45
608	4,280.50	BATE	16:05:11
50	4,280.50	BATE	16:05:11
585	4,281.00	BATE	16:05:25
22	4,282.00	BATE	16:05:46
75	4,282.00	BATE	16:05:46
343	4,282.00	BATE	16:05:52
297	4,282.00	BATE	16:05:52
251	4,283.00	BATE	16:06:22
46	4,283.00	BATE	16:06:22
11	4,283.00	BATE	16:06:22
12	4,283.00	BATE	16:06:22
123	4,283.00	BATE	16:06:22
205	4,283.00	BATE	16:06:22
247	4,282.50	BATE	16:06:43
327	4,282.50	BATE	16:06:43
67	4,282.50	BATE	16:06:43
35	4,282.50	BATE	16:06:43
30	4,282.00	BATE	16:06:51
157	4,282.00	BATE	16:06:51
147	4,282.00	BATE	16:06:51
37	4,281.50	BATE	16:07:46
340	4,281.50	BATE	16:07:46
183	4,281.50	BATE	16:07:46
8	4,281.50	BATE	16:07:46
220	4,281.50	BATE	16:07:50
146	4,281.50	BATE	16:07:50
50	4,281.00	BATE	16:08:38
50	4,281.00	BATE	16:08:38
50	4,281.00	BATE	16:08:38
45	4,281.00	BATE	16:08:38
50	4,281.00	BATE	16:08:38
40	4,281.00	BATE	16:08:38
50	4,281.00	BATE	16:08:38
149	4,281.00	BATE	16:08:38
50	4,281.00	BATE	16:08:38
50	4,281.00	BATE	16:08:38
322	4,281.00	BATE	16:08:38
27	4,280.50	BATE	16:08:39
26	4,280.50	BATE	16:08:39
28	4,280.50	BATE	16:08:39
138	4,280.50	BATE	16:08:40
135	4,280.50	BATE	16:08:40
33	4,280.50	BATE	16:08:40
6	4,280.50	BATE	16:08:40
34	4,280.50	BATE	16:08:40
9	4,280.50	BATE	16:08:40
47	4,280.50	BATE	16:08:40
104	4,280.50	BATE	16:08:40
37	4,280.50	BATE	16:08:42
1	4,282.50	BATE	16:09:51
106	4,282.50	BATE	16:09:51
108	4,282.50	BATE	16:09:51
33	4,282.50	BATE	16:09:51
19	4,282.50	BATE	16:10:01
325	4,282.50	BATE	16:10:02
1237	4,282.50	BATE	16:10:02
37	4,281.50	BATE	16:10:16
50	4,281.50	BATE	16:10:31
50	4,281.50	BATE	16:10:31
149	4,281.50	BATE	16:10:31
346	4,281.50	BATE	16:10:31
381	4,281.50	BATE	16:10:31
37	4,281.50	BATE	16:11:06
33	4,281.50	BATE	16:11:06
19	4,281.50	BATE	16:11:06
28	4,281.50	BATE	16:11:06
299	4,281.50	BATE	16:11:08
32	4,281.50	BATE	16:11:08
120	4,281.50	BATE	16:11:08
34	4,281.50	BATE	16:11:08
152	4,281.50	BATE	16:11:08
29	4,281.50	BATE	16:11:08
57	4,281.50	BATE	16:11:08
18	4,281.50	BATE	16:11:08
50	4,281.00	BATE	16:11:53
50	4,281.00	BATE	16:11:53
42	4,281.00	BATE	16:11:53
149	4,281.00	BATE	16:11:53
22	4,281.00	BATE	16:11:53
45	4,281.00	BATE	16:11:53
57	4,281.00	BATE	16:11:53
58	4,281.00	BATE	16:12:04
83	4,281.00	BATE	16:12:04
37	4,281.00	BATE	16:12:04
50	4,281.00	BATE	16:12:04
20	4,281.00	BATE	16:12:04
7	4,281.00	BATE	16:12:04
94	4,281.00	BATE	16:12:04
26	4,281.00	BATE	16:12:04
25	4,281.00	BATE	16:12:04
30	4,281.00	BATE	16:12:05
220	4,281.00	BATE	16:12:07
16	4,281.00	BATE	16:12:08
234	4,281.00	BATE	16:12:08
121	4,281.00	BATE	16:12:12
306	4,281.00	BATE	16:12:12
29	4,279.50	BATE	16:12:42
50	4,279.50	BATE	16:12:42
50	4,279.50	BATE	16:12:42
149	4,279.50	BATE	16:12:42
50	4,279.50	BATE	16:12:42
1	4,279.00	BATE	16:12:46
149	4,279.00	BATE	16:12:48
148	4,278.50	BATE	16:12:53
18	4,278.50	BATE	16:12:53
42	4,278.50	BATE	16:12:53
250	4,278.50	BATE	16:12:53
50	4,279.00	BATE	16:13:44
50	4,279.00	BATE	16:13:44
90	4,279.00	BATE	16:13:44
486	4,279.00	BATE	16:13:44
68	4,278.50	BATE	16:13:49
260	4,278.50	BATE	16:13:49
340	4,278.50	BATE	16:13:49
169	4,278.50	BATE	16:14:44
45	4,279.00	BATE	16:15:09
50	4,279.00	BATE	16:15:09
50	4,279.00	BATE	16:15:09
50	4,279.00	BATE	16:15:09
50	4,279.00	BATE	16:15:09
716	4,279.00	BATE	16:15:09
23	4,279.00	BATE	16:15:09
54	4,279.00	BATE	16:15:09
163	4,279.00	BATE	16:15:09
50	4,279.00	BATE	16:15:09
90	4,279.00	BATE	16:15:09
50	4,279.00	BATE	16:15:09
50	4,279.00	BATE	16:15:09
190	4,278.50	BATE	16:15:10
243	4,278.50	BATE	16:15:10
45	4,278.00	BATE	16:15:39
50	4,278.00	BATE	16:15:39
29	4,278.00	BATE	16:15:39
22	4,278.00	BATE	16:15:39
173	4,278.00	BATE	16:15:39
23	4,278.00	BATE	16:15:39
60	4,278.00	BATE	16:15:39
19	4,277.50	BATE	16:15:41
7	4,277.50	BATE	16:15:41
405	4,277.50	BATE	16:15:42
329	4,277.00	BATE	16:16:05
60	4,277.00	BATE	16:16:05
301	4,276.50	BATE	16:16:14
50	4,276.50	BATE	16:16:26
50	4,276.50	BATE	16:16:26
241	4,276.50	BATE	16:16:47
97	4,276.50	BATE	16:16:47
50	4,276.50	BATE	16:16:47
50	4,276.50	BATE	16:16:47
340	4,276.50	BATE	16:17:03
300	4,276.50	BATE	16:17:03
50	4,276.50	BATE	16:17:09
50	4,276.50	BATE	16:17:32
50	4,276.50	BATE	16:17:32
149	4,276.50	BATE	16:17:32
50	4,276.50	BATE	16:17:32
50	4,276.50	BATE	16:17:32
550	4,276.50	BATE	16:17:32
4	4,276.50	BATE	16:18:05
8	4,276.50	BATE	16:18:05
43	4,276.50	BATE	16:18:05
25	4,276.50	BATE	16:18:05
19	4,276.50	BATE	16:18:05
76	4,276.50	BATE	16:18:05
59	4,276.50	BATE	16:18:05
74	4,276.50	BATE	16:18:05
218	4,276.50	BATE	16:18:05
50	4,276.50	BATE	16:18:05
50	4,276.50	BATE	16:18:05
50	4,276.50	BATE	16:18:05
50	4,276.50	BATE	16:18:05
143	4,276.00	BATE	16:18:08
199	4,276.00	BATE	16:18:08
110	4,276.00	BATE	16:18:27
79	4,276.00	BATE	16:18:27
20	4,276.00	BATE	16:18:27
101	4,276.00	BATE	16:18:27
40	4,276.50	BATE	16:19:12
31	4,276.50	BATE	16:19:13
122	4,276.50	BATE	16:19:53
157	4,276.50	BATE	16:20:04
422	4,276.50	BATE	16:20:04
1040	4,276.50	BATE	16:20:04
160	4,276.50	BATE	16:20:09
64	4,276.50	BATE	16:20:09
50	4,276.50	BATE	16:20:29
50	4,276.50	BATE	16:20:29
149	4,276.50	BATE	16:20:29
50	4,276.50	BATE	16:20:29
50	4,276.50	BATE	16:20:29
50	4,276.50	BATE	16:20:29
392	4,276.50	BATE	16:20:29
349	4,276.50	BATE	16:20:29
352	4,276.50	BATE	16:20:29
537	4,275.50	BATE	16:20:36
129	4,276.00	BATE	16:20:36
79	4,275.50	BATE	16:21:36
83	4,275.50	BATE	16:21:36
40	4,275.50	BATE	16:21:36
50	4,275.50	BATE	16:21:36
50	4,275.50	BATE	16:21:36
108	4,275.50	BATE	16:21:36
50	4,275.50	BATE	16:21:36
50	4,275.50	BATE	16:21:36
50	4,275.50	BATE	16:21:36
33	4,275.50	BATE	16:21:36
40	4,275.50	BATE	16:21:36
50	4,275.50	BATE	16:21:36
50	4,275.50	BATE	16:21:36
23	4,275.50	BATE	16:21:38
33	4,275.50	BATE	16:21:38
55	4,275.50	BATE	16:21:38
34	4,275.50	BATE	16:21:38
1	4,275.50	BATE	16:21:38
66	4,275.50	BATE	16:21:39
23	4,275.50	BATE	16:21:39
20	4,275.50	BATE	16:21:39
39	4,275.50	BATE	16:21:39
60	4,275.50	BATE	16:21:39
108	4,275.50	BATE	16:21:39
60	4,275.50	BATE	16:21:39
35	4,275.50	BATE	16:21:39
7	4,275.50	BATE	16:21:39
32	4,275.50	BATE	16:21:39
16	4,275.50	BATE	16:21:39
92	4,275.50	BATE	16:21:41
105	4,275.50	BATE	16:21:41
133	4,275.50	BATE	16:21:42
76	4,275.50	BATE	16:21:42
301	4,275.00	BATE	16:21:45
89	4,275.00	BATE	16:22:15
149	4,275.00	BATE	16:22:15
40	4,275.00	BATE	16:22:15
50	4,275.00	BATE	16:22:15
289	4,275.00	BATE	16:22:15
50	4,275.00	BATE	16:22:22
50	4,275.00	BATE	16:22:22
50	4,275.00	BATE	16:22:24
50	4,275.00	BATE	16:22:24
149	4,275.00	BATE	16:22:26
50	4,275.00	BATE	16:22:26
50	4,275.00	BATE	16:22:26
21	4,276.00	BATE	16:22:52
22	4,276.00	BATE	16:22:52
35	4,276.00	BATE	16:22:52
51	4,276.00	BATE	16:22:52
52	4,276.00	BATE	16:22:53
30	4,276.00	BATE	16:22:53
32	4,276.00	BATE	16:22:53
23	4,276.00	BATE	16:22:53
12	4,276.00	BATE	16:22:53
10	4,276.00	BATE	16:22:53
49	4,276.00	BATE	16:22:53
9	4,276.00	BATE	16:22:53
18	4,276.00	BATE	16:22:53
56	4,276.00	BATE	16:22:53
27	4,276.00	BATE	16:22:53
43	4,276.00	BATE	16:22:53
35	4,276.00	BATE	16:22:53
80	4,276.00	BATE	16:22:53
138	4,276.00	BATE	16:22:53
15	4,276.00	BATE	16:22:53
344	4,276.50	BATE	16:23:07
118	4,276.00	BATE	16:23:14
7	4,276.00	BATE	16:23:14
207	4,276.00	BATE	16:23:14
339	4,276.00	BATE	16:23:14
100	4,276.00	BATE	16:24:14
50	4,276.00	BATE	16:24:14
33	4,276.00	BATE	16:24:14
755	4,276.00	BATE	16:24:26
1439	4,276.00	BATE	16:24:26
149	4,275.00	BATE	16:24:32
50	4,275.00	BATE	16:24:32
13	4,274.50	BATE	16:25:19
1	4,274.50	BATE	16:25:19
109	4,274.50	BATE	16:25:19
106	4,274.50	BATE	16:25:19
1	4,274.50	BATE	16:25:19
149	4,274.50	BATE	16:25:24
50	4,274.50	BATE	16:25:24
50	4,274.50	BATE	16:25:24
50	4,274.50	BATE	16:25:24
50	4,274.50	BATE	16:25:24
50	4,274.50	BATE	16:25:24
50	4,274.50	BATE	16:25:24
71	4,274.50	BATE	16:25:24
600	4,274.50	BATE	16:25:24
64	4,274.50	BATE	16:25:24
16	4,274.50	BATE	16:25:24
24	4,274.50	BATE	16:25:24
369	4,274.50	BATE	16:25:24
58	4,274.50	BATE	16:25:25
50	4,274.50	BATE	16:25:25
100	4,274.00	BATE	16:25:49
106	4,273.50	BATE	16:26:08
50	4,274.00	BATE	16:26:08
149	4,274.00	BATE	16:26:08
50	4,274.00	BATE	16:26:08
50	4,274.00	BATE	16:26:08
50	4,274.00	BATE	16:26:08
50	4,274.00	BATE	16:26:08
50	4,274.00	BATE	16:26:08
243	4,274.00	BATE	16:26:08
253	4,274.00	BATE	16:26:08
502	4,274.00	BATE	16:26:08
116	4,273.50	BATE	16:26:11
51	4,273.50	BATE	16:26:11
17	4,273.50	BATE	16:26:11
52	4,273.50	BATE	16:26:11
30	4,273.50	BATE	16:26:11
50	4,273.50	BATE	16:26:11
194	4,273.50	BATE	16:26:11
50	4,273.50	BATE	16:26:48
193	4,273.50	BATE	16:26:48
50	4,273.50	BATE	16:26:48
172	4,273.50	BATE	16:26:48
96	4,273.50	BATE	16:26:48
62	4,273.50	BATE	16:26:48
50	4,273.50	BATE	16:26:48
50	4,273.50	BATE	16:26:48
50	4,273.50	BATE	16:26:48
50	4,273.50	BATE	16:26:48
58	4,273.50	BATE	16:26:48
50	4,273.50	BATE	16:26:48
19	4,273.50	BATE	16:26:48
306	4,273.00	BATE	16:27:02
62	4,273.50	BATE	16:27:13
1080	4,274.00	BATE	16:27:40
50	4,274.00	BATE	16:27:40
50	4,274.00	BATE	16:27:40
50	4,274.00	BATE	16:27:40
31	4,274.00	BATE	16:27:40
97	4,274.00	BATE	16:27:40
23	4,274.00	BATE	16:27:40
19	4,274.00	BATE	16:27:40
67	4,274.00	BATE	16:27:40
10	4,274.00	BATE	16:27:40
24	4,274.00	BATE	16:27:40
82	4,274.00	BATE	16:27:40
34	4,274.00	BATE	16:27:40
600	4,274.00	BATE	16:27:40
521	4,274.00	BATE	16:27:40
143	4,274.00	BATE	16:27:40
116	4,274.00	BATE	16:27:40
929	4,274.00	BATE	16:28:15
121	4,274.00	BATE	16:28:18
91	4,274.00	BATE	16:28:18
38	4,274.00	BATE	16:28:19
23	4,274.00	BATE	16:28:19
50	4,274.00	BATE	16:28:19
40	4,274.00	BATE	16:28:19
19	4,274.00	BATE	16:28:19
70	4,274.00	BATE	16:28:19
16	4,274.00	BATE	16:28:19
50	4,274.00	BATE	16:28:20
150	4,274.00	BATE	16:28:20
26	4,274.00	BATE	16:28:20
50	4,274.00	BATE	16:28:20
24	4,274.00	BATE	16:28:20
170	4,274.00	BATE	16:28:21
142	4,274.00	BATE	16:28:21
79	4,274.00	BATE	16:28:21
43	4,274.00	BATE	16:28:21
194	4,274.50	BATE	16:28:41
7	4,274.50	BATE	16:28:44
22	4,274.50	BATE	16:28:44
224	4,274.50	BATE	16:28:44
31	4,274.50	BATE	16:28:44
33	4,274.50	BATE	16:28:46
333	4,274.50	BATE	16:28:47
271	4,274.50	BATE	16:28:47
469	4,275.50	BATE	16:29:03
37	4,275.50	BATE	16:29:03
113	4,275.50	BATE	16:29:03
235	4,275.50	BATE	16:29:18
23	4,275.50	BATE	16:29:18
72	4,275.50	BATE	16:29:18
318	4,276.50	BATE	16:29:30
1	4,276.50	BATE	16:29:30
2	4,276.50	BATE	16:29:40
2	4,276.50	BATE	16:29:40
96	4,276.50	BATE	16:29:40
8	4,276.50	BATE	16:29:44
1	4,276.50	BATE	16:29:44
213	4,276.50	BATE	16:29:51
371	4,276.50	BATE	16:29:51
399	4,278.50	LSE	09:08:57
438	4,278.00	LSE	09:08:59
508	4,279.50	LSE	09:14:55
15	4,280.00	LSE	09:14:55
472	4,280.00	LSE	09:14:55
10	4,279.00	LSE	09:16:02
451	4,279.00	LSE	09:16:02
395	4,278.00	LSE	09:21:12
474	4,278.50	LSE	09:22:46
122	4,280.00	LSE	09:28:36
315	4,280.00	LSE	09:28:36
467	4,280.00	LSE	09:28:36
417	4,280.00	LSE	09:28:43
12	4,280.00	LSE	09:28:43
421	4,281.50	LSE	09:31:14
23	4,281.50	LSE	09:31:15
3	4,281.50	LSE	09:31:18
150	4,280.00	LSE	09:33:02
50	4,280.00	LSE	09:33:02
200	4,280.00	LSE	09:33:02
47	4,280.00	LSE	09:33:02
472	4,280.00	LSE	09:33:02
201	4,280.00	LSE	09:33:02
452	4,280.00	LSE	09:36:59
486	4,280.00	LSE	09:37:17
410	4,279.50	LSE	09:39:36
427	4,279.50	LSE	09:39:36
9	4,280.00	LSE	09:41:16
445	4,280.00	LSE	09:41:17
459	4,280.00	LSE	09:41:17
114	4,277.50	LSE	09:44:11
171	4,277.50	LSE	09:44:25
13	4,277.50	LSE	09:44:25
9	4,277.50	LSE	09:44:34
50	4,277.50	LSE	09:44:34
46	4,277.50	LSE	09:44:34
412	4,280.50	LSE	09:47:02
395	4,280.00	LSE	09:51:07
99	4,280.00	LSE	09:51:46
312	4,280.00	LSE	09:51:46
385	4,280.00	LSE	09:55:42
426	4,280.00	LSE	09:55:42
38	4,280.00	LSE	09:55:42
172	4,283.50	LSE	10:00:41
192	4,283.50	LSE	10:00:41
46	4,283.50	LSE	10:00:41
195	4,283.50	LSE	10:02:08
25	4,283.50	LSE	10:02:08
184	4,283.50	LSE	10:02:08
469	4,285.50	LSE	10:07:52
400	4,284.50	LSE	10:15:53
471	4,284.50	LSE	10:15:53
151	4,288.00	LSE	10:21:03
435	4,288.00	LSE	10:21:03
260	4,288.00	LSE	10:21:03
48	4,289.00	LSE	10:22:28
115	4,289.00	LSE	10:22:28
101	4,289.00	LSE	10:22:28
23	4,289.00	LSE	10:22:28
50	4,289.00	LSE	10:22:28
57	4,289.00	LSE	10:22:28
152	4,289.00	LSE	10:22:28
338	4,289.00	LSE	10:22:29
6	4,291.50	LSE	10:27:10
155	4,291.50	LSE	10:27:10
293	4,291.50	LSE	10:27:18
138	4,291.50	LSE	10:27:18
62	4,291.50	LSE	10:27:18
202	4,291.50	LSE	10:27:18
13	4,291.50	LSE	10:27:18
453	4,291.00	LSE	10:27:50
110	4,291.00	LSE	10:29:08
350	4,291.00	LSE	10:29:08
413	4,290.00	LSE	10:31:09
489	4,290.00	LSE	10:31:09
424	4,286.00	LSE	10:34:56
432	4,287.00	LSE	10:34:56
27	4,285.50	LSE	10:37:52
469	4,286.00	LSE	10:38:19
307	4,286.00	LSE	10:38:19
170	4,286.00	LSE	10:38:19
416	4,281.50	LSE	10:42:13
270	4,281.50	LSE	10:42:13
219	4,281.50	LSE	10:42:13
210	4,277.00	LSE	10:48:26
105	4,277.00	LSE	10:48:26
33	4,277.00	LSE	10:48:26
54	4,277.00	LSE	10:48:26
18	4,277.00	LSE	10:48:26
376	4,277.00	LSE	10:49:51
56	4,277.00	LSE	10:49:51
216	4,275.00	LSE	10:51:41
150	4,275.00	LSE	10:51:41
50	4,275.00	LSE	10:51:41
50	4,275.00	LSE	10:51:41
401	4,280.00	LSE	10:58:05
429	4,280.50	LSE	10:59:57
304	4,280.50	LSE	10:59:57
163	4,280.50	LSE	10:59:57
197	4,278.50	LSE	11:03:45
42	4,278.50	LSE	11:03:45
167	4,278.50	LSE	11:03:45
96	4,277.50	LSE	11:04:18
347	4,277.50	LSE	11:04:39
408	4,274.50	LSE	11:06:24
410	4,279.00	LSE	11:08:28
402	4,278.50	LSE	11:10:04
366	4,279.50	LSE	11:11:27
84	4,279.50	LSE	11:11:27
421	4,279.00	LSE	11:11:28
219	4,285.00	LSE	11:15:11
226	4,285.00	LSE	11:15:11
244	4,284.50	LSE	11:15:14
217	4,284.50	LSE	11:15:14
434	4,284.50	LSE	11:17:59
6	4,284.50	LSE	11:17:59
490	4,284.50	LSE	11:17:59
134	4,286.00	LSE	11:20:00
50	4,286.00	LSE	11:20:00
50	4,286.00	LSE	11:20:00
50	4,286.00	LSE	11:20:00
150	4,286.00	LSE	11:20:00
76	4,286.00	LSE	11:20:00
471	4,286.00	LSE	11:20:00
171	4,286.00	LSE	11:20:00
105	4,286.00	LSE	11:20:00
41	4,286.00	LSE	11:20:00
465	4,286.00	LSE	11:21:14
453	4,286.00	LSE	11:21:14
38	4,285.00	LSE	11:22:24
10	4,285.00	LSE	11:22:24
335	4,285.00	LSE	11:22:24
149	4,285.00	LSE	11:22:24
320	4,285.00	LSE	11:22:24
104	4,285.00	LSE	11:22:24
459	4,287.50	LSE	11:24:03
27	4,287.50	LSE	11:24:03
421	4,287.50	LSE	11:24:03
97	4,288.00	LSE	11:28:38
161	4,288.00	LSE	11:29:42
415	4,288.00	LSE	11:29:42
202	4,288.00	LSE	11:29:42
183	4,288.50	LSE	11:31:16
45	4,288.50	LSE	11:31:16
423	4,288.50	LSE	11:31:16
47	4,288.50	LSE	11:31:16
4	4,288.50	LSE	11:31:16
122	4,288.50	LSE	11:31:22
133	4,288.50	LSE	11:31:22
129	4,287.50	LSE	11:34:17
44	4,287.50	LSE	11:34:17
48	4,287.50	LSE	11:34:17
143	4,287.50	LSE	11:34:17
323	4,287.50	LSE	11:34:19
159	4,287.50	LSE	11:34:19
66	4,287.50	LSE	11:34:19
50	4,287.50	LSE	11:39:04
180	4,287.50	LSE	11:39:04
50	4,287.50	LSE	11:39:04
150	4,287.50	LSE	11:39:04
240	4,287.50	LSE	11:39:04
171	4,287.50	LSE	11:39:04
401	4,287.50	LSE	11:42:08
135	4,287.50	LSE	11:42:08
278	4,287.50	LSE	11:42:08
58	4,289.00	LSE	11:45:09
380	4,289.00	LSE	11:45:09
25	4,289.00	LSE	11:45:09
436	4,289.00	LSE	11:45:09
184	4,284.00	LSE	11:48:11
291	4,284.00	LSE	11:48:11
424	4,283.50	LSE	11:50:23
649	4,292.50	LSE	12:01:05
668	4,292.50	LSE	12:01:05
238	4,291.00	LSE	12:01:45
517	4,291.00	LSE	12:01:45
278	4,291.00	LSE	12:01:45
474	4,290.00	LSE	12:01:57
447	4,290.00	LSE	12:01:57
453	4,289.00	LSE	12:02:00
433	4,289.00	LSE	12:02:00
422	4,290.50	LSE	12:05:30
417	4,290.50	LSE	12:05:30
459	4,289.50	LSE	12:08:12
341	4,289.50	LSE	12:08:12
82	4,289.50	LSE	12:08:12
86	4,292.50	LSE	12:10:19
64	4,292.50	LSE	12:10:19
101	4,292.50	LSE	12:10:19
24	4,292.50	LSE	12:10:19
84	4,292.50	LSE	12:10:19
2	4,292.50	LSE	12:10:20
168	4,292.50	LSE	12:10:20
318	4,292.50	LSE	12:10:20
21	4,292.50	LSE	12:10:20
61	4,292.50	LSE	12:10:20
36	4,293.50	LSE	12:16:11
104	4,293.50	LSE	12:16:11
301	4,293.50	LSE	12:16:11
410	4,293.50	LSE	12:16:11
448	4,294.00	LSE	12:17:28
12	4,294.00	LSE	12:17:28
256	4,294.00	LSE	12:17:28
129	4,294.00	LSE	12:17:28
6	4,292.50	LSE	12:18:30
176	4,292.50	LSE	12:18:30
236	4,292.50	LSE	12:18:30
120	4,293.50	LSE	12:20:00
104	4,293.50	LSE	12:20:32
45	4,293.50	LSE	12:20:32
62	4,293.50	LSE	12:20:32
112	4,293.50	LSE	12:20:32
454	4,292.00	LSE	12:23:02
449	4,292.00	LSE	12:25:10
402	4,290.00	LSE	12:28:09
45	4,290.50	LSE	12:34:16
40	4,290.50	LSE	12:34:16
126	4,290.50	LSE	12:34:16
92	4,290.50	LSE	12:34:16
98	4,290.50	LSE	12:34:16
169	4,292.50	LSE	12:39:46
33	4,292.50	LSE	12:40:07
280	4,292.50	LSE	12:40:07
20	4,290.50	LSE	12:42:48
28	4,290.50	LSE	12:42:48
427	4,290.50	LSE	12:43:24
213	4,293.50	LSE	12:48:42
156	4,293.50	LSE	12:48:45
73	4,293.50	LSE	12:48:45
420	4,295.50	LSE	12:55:03
61	4,295.00	LSE	12:55:36
400	4,295.00	LSE	12:55:36
275	4,294.50	LSE	12:59:58
101	4,294.50	LSE	13:00:04
73	4,294.50	LSE	13:00:09
75	4,294.00	LSE	13:03:26
34	4,294.00	LSE	13:03:26
96	4,294.00	LSE	13:03:26
188	4,294.00	LSE	13:03:26
397	4,294.50	LSE	13:05:08
8	4,294.00	LSE	13:07:08
125	4,294.00	LSE	13:07:08
326	4,294.00	LSE	13:07:08
483	4,295.50	LSE	13:09:32
438	4,296.00	LSE	13:11:14
418	4,280.00	LSE	15:25:41
567	4,279.50	LSE	15:26:05
47	4,279.50	LSE	15:27:01
146	4,281.00	LSE	15:27:35
50	4,281.00	LSE	15:27:35
920	4,281.00	LSE	15:27:35
150	4,281.00	LSE	15:27:35
50	4,281.00	LSE	15:27:35
264	4,280.50	LSE	15:27:40
396	4,280.50	LSE	15:27:40
97	4,280.50	LSE	15:27:40
30	4,280.50	LSE	15:27:40
96	4,280.50	LSE	15:27:40
337	4,280.00	LSE	15:28:38
488	4,282.00	LSE	15:29:35
236	4,282.00	LSE	15:29:35
200	4,282.00	LSE	15:29:35
14	4,282.00	LSE	15:29:35
30	4,282.50	LSE	15:30:30
50	4,282.50	LSE	15:30:30
407	4,282.50	LSE	15:30:30
177	4,282.50	LSE	15:30:30
271	4,282.50	LSE	15:30:30
161	4,281.50	LSE	15:31:19
313	4,281.50	LSE	15:31:19
50	4,280.50	LSE	15:31:35
302	4,280.50	LSE	15:31:35
60	4,280.50	LSE	15:31:35
562	4,281.00	LSE	15:33:22
444	4,281.50	LSE	15:36:00
423	4,281.50	LSE	15:36:00
14	4,281.50	LSE	15:36:00
597	4,281.00	LSE	15:36:16
228	4,281.00	LSE	15:36:16
122	4,280.50	LSE	15:37:08
277	4,280.50	LSE	15:37:08
174	4,280.50	LSE	15:37:48
409	4,280.50	LSE	15:38:12
50	4,280.50	LSE	15:38:12
395	4,280.50	LSE	15:38:12
58	4,280.50	LSE	15:38:12
462	4,280.50	LSE	15:38:12
279	4,280.50	LSE	15:38:12
93	4,280.50	LSE	15:38:12
76	4,280.50	LSE	15:38:12
480	4,281.50	LSE	15:40:34
280	4,281.50	LSE	15:40:34
297	4,281.50	LSE	15:40:34
174	4,282.00	LSE	15:41:52
244	4,282.00	LSE	15:41:52
489	4,283.50	LSE	15:42:50
229	4,283.00	LSE	15:43:04
258	4,283.00	LSE	15:43:04
417	4,283.00	LSE	15:43:04
214	4,283.00	LSE	15:43:31
140	4,283.00	LSE	15:43:31
13	4,283.00	LSE	15:43:31
45	4,283.00	LSE	15:43:31
56	4,283.00	LSE	15:44:36
356	4,283.00	LSE	15:44:36
56	4,283.00	LSE	15:44:36
454	4,282.50	LSE	15:45:13
50	4,285.50	LSE	15:47:55
50	4,285.50	LSE	15:47:55
301	4,285.50	LSE	15:47:55
1170	4,285.50	LSE	15:47:55
200	4,285.00	LSE	15:47:56
291	4,285.00	LSE	15:47:56
514	4,285.00	LSE	15:49:30
324	4,285.50	LSE	15:49:30
199	4,285.50	LSE	15:49:30
416	4,284.50	LSE	15:50:00
309	4,286.00	LSE	15:50:47
416	4,286.00	LSE	15:50:47
590	4,286.50	LSE	15:51:30
76	4,287.00	LSE	15:51:50
76	4,287.00	LSE	15:51:50
76	4,287.00	LSE	15:51:50
52	4,287.00	LSE	15:51:50
24	4,287.00	LSE	15:51:50
53	4,287.00	LSE	15:51:51
23	4,287.00	LSE	15:51:51
76	4,287.00	LSE	15:51:51
21	4,286.50	LSE	15:52:04
50	4,286.50	LSE	15:52:04
50	4,286.50	LSE	15:52:04
76	4,286.50	LSE	15:52:04
150	4,286.50	LSE	15:52:04
129	4,286.50	LSE	15:52:04
454	4,286.50	LSE	15:52:04
252	4,286.50	LSE	15:52:04
372	4,286.50	LSE	15:52:04
562	4,285.00	LSE	15:52:38
68	4,284.50	LSE	15:52:52
675	4,284.50	LSE	15:52:52
92	4,284.00	LSE	15:53:01
149	4,284.00	LSE	15:53:01
214	4,284.00	LSE	15:53:01
89	4,283.50	LSE	15:53:08
313	4,283.50	LSE	15:53:08
64	4,283.50	LSE	15:53:08
125	4,283.00	LSE	15:54:00
350	4,283.00	LSE	15:54:00
106	4,283.00	LSE	15:54:24
187	4,283.00	LSE	15:54:24
106	4,283.00	LSE	15:54:24
420	4,283.00	LSE	15:55:27
332	4,283.50	LSE	15:56:31
391	4,283.50	LSE	15:56:31
232	4,283.50	LSE	15:56:31
402	4,283.50	LSE	15:56:31
97	4,283.50	LSE	15:56:31
91	4,283.50	LSE	15:57:05
169	4,283.50	LSE	15:57:05
173	4,283.50	LSE	15:57:10
781	4,283.50	LSE	15:57:15
62	4,283.50	LSE	15:57:15
130	4,283.50	LSE	15:57:15
135	4,283.50	LSE	15:57:41
287	4,283.50	LSE	15:57:41
294	4,283.50	LSE	15:57:41
135	4,283.50	LSE	15:57:41
28	4,283.50	LSE	15:58:08
200	4,283.50	LSE	15:58:08
50	4,283.50	LSE	15:58:08
130	4,283.50	LSE	15:58:08
489	4,283.50	LSE	15:58:08
53	4,283.50	LSE	15:58:08
396	4,283.50	LSE	15:58:28
92	4,283.50	LSE	15:58:28
350	4,283.50	LSE	15:58:28
50	4,284.00	LSE	15:59:12
33	4,284.00	LSE	15:59:12
250	4,284.00	LSE	15:59:12
675	4,284.00	LSE	15:59:12
591	4,284.00	LSE	16:00:18
801	4,284.00	LSE	16:00:18
602	4,283.50	LSE	16:01:29
9	4,283.50	LSE	16:01:29
170	4,283.50	LSE	16:01:29
150	4,283.50	LSE	16:01:29
695	4,283.00	LSE	16:01:42
331	4,283.50	LSE	16:02:16
149	4,283.50	LSE	16:02:16
65	4,283.50	LSE	16:02:16
210	4,283.50	LSE	16:02:16
50	4,283.50	LSE	16:02:16
150	4,283.50	LSE	16:02:16
602	4,283.00	LSE	16:02:20
313	4,283.00	LSE	16:02:20
20	4,283.00	LSE	16:02:20
407	4,283.00	LSE	16:02:20
427	4,283.00	LSE	16:02:20
482	4,282.50	LSE	16:02:27
51	4,282.00	LSE	16:03:21
410	4,282.00	LSE	16:03:21
891	4,281.50	LSE	16:03:29
126	4,281.50	LSE	16:03:52
220	4,281.50	LSE	16:03:52
447	4,281.50	LSE	16:03:52
489	4,281.00	LSE	16:04:07
471	4,281.00	LSE	16:04:07
410	4,281.00	LSE	16:04:39
601	4,281.00	LSE	16:04:39
593	4,280.50	LSE	16:04:45
58	4,282.50	LSE	16:05:54
48	4,282.50	LSE	16:05:54
150	4,282.50	LSE	16:05:56
58	4,282.50	LSE	16:05:56
76	4,282.50	LSE	16:05:56
200	4,282.50	LSE	16:05:59
58	4,282.50	LSE	16:05:59
150	4,282.50	LSE	16:05:59
147	4,282.50	LSE	16:05:59
87	4,282.50	LSE	16:05:59
209	4,282.50	LSE	16:05:59
50	4,283.50	LSE	16:06:19
150	4,283.50	LSE	16:06:19
86	4,283.00	LSE	16:06:22
93	4,283.00	LSE	16:06:22
241	4,283.00	LSE	16:06:22
584	4,283.00	LSE	16:06:22
158	4,283.00	LSE	16:06:22
791	4,282.50	LSE	16:06:43
88	4,282.00	LSE	16:06:51
120	4,282.00	LSE	16:06:51
564	4,282.00	LSE	16:06:51
483	4,281.50	LSE	16:07:13
439	4,281.00	LSE	16:08:38
447	4,281.00	LSE	16:08:38
848	4,282.50	LSE	16:10:01
342	4,282.50	LSE	16:10:01
149	4,282.00	LSE	16:10:04
2	4,282.00	LSE	16:10:04
112	4,282.00	LSE	16:10:05
96	4,282.00	LSE	16:10:05
109	4,282.00	LSE	16:10:05
236	4,282.00	LSE	16:10:05
32	4,281.50	LSE	16:10:16
243	4,281.50	LSE	16:10:16
233	4,281.50	LSE	16:10:16
134	4,281.50	LSE	16:11:06
250	4,281.50	LSE	16:11:06
20	4,281.50	LSE	16:11:06
139	4,281.50	LSE	16:11:06
178	4,281.00	LSE	16:11:53
592	4,281.00	LSE	16:11:53
247	4,281.00	LSE	16:11:53
389	4,281.00	LSE	16:11:53
279	4,281.00	LSE	16:11:53
12	4,280.00	LSE	16:12:12
50	4,280.00	LSE	16:12:12
72	4,280.00	LSE	16:12:12
469	4,280.50	LSE	16:12:12
36	4,279.50	LSE	16:12:19
314	4,279.50	LSE	16:12:28
177	4,279.50	LSE	16:12:28
470	4,279.50	LSE	16:12:42
455	4,278.50	LSE	16:12:53
132	4,278.00	LSE	16:12:54
292	4,278.00	LSE	16:12:54
473	4,279.00	LSE	16:13:44
299	4,278.50	LSE	16:13:45
102	4,278.50	LSE	16:13:45
402	4,278.50	LSE	16:13:49
112	4,278.50	LSE	16:13:49
486	4,278.50	LSE	16:15:10
420	4,278.50	LSE	16:15:10
149	4,278.00	LSE	16:15:16
537	4,278.00	LSE	16:15:39
96	4,277.50	LSE	16:15:41
394	4,277.50	LSE	16:15:41
150	4,277.50	LSE	16:15:41
137	4,277.50	LSE	16:15:41
25	4,277.00	LSE	16:15:54
485	4,277.00	LSE	16:15:54
414	4,276.50	LSE	16:16:14
53	4,276.00	LSE	16:17:04
1251	4,276.50	LSE	16:17:32
1047	4,276.50	LSE	16:18:05
405	4,276.00	LSE	16:18:08
211	4,276.00	LSE	16:18:08
343	4,276.00	LSE	16:18:08
490	4,276.00	LSE	16:18:08
468	4,276.50	LSE	16:19:53
391	4,276.50	LSE	16:19:53
44	4,276.50	LSE	16:19:53
120	4,276.50	LSE	16:20:04
228	4,276.50	LSE	16:20:29
383	4,276.50	LSE	16:20:29
252	4,276.50	LSE	16:20:29
349	4,275.50	LSE	16:20:36
216	4,275.50	LSE	16:20:36
150	4,276.00	LSE	16:20:36
391	4,276.00	LSE	16:20:36
71	4,276.00	LSE	16:20:36
393	4,276.00	LSE	16:20:36
418	4,275.50	LSE	16:20:43
79	4,275.00	LSE	16:21:45
230	4,275.00	LSE	16:22:15
150	4,275.00	LSE	16:22:15
59	4,275.00	LSE	16:22:15
102	4,275.00	LSE	16:22:15
174	4,275.00	LSE	16:22:15
855	4,275.00	LSE	16:22:15
79	4,275.00	LSE	16:22:37
1	4,275.00	LSE	16:22:37
170	4,275.50	LSE	16:22:46
150	4,276.00	LSE	16:22:52
295	4,276.00	LSE	16:22:52
43	4,276.00	LSE	16:22:52
323	4,276.00	LSE	16:22:52
58	4,276.50	LSE	16:23:06
150	4,276.50	LSE	16:23:06
422	4,276.50	LSE	16:23:07
467	4,276.00	LSE	16:23:14
338	4,276.00	LSE	16:23:14
1	4,276.00	LSE	16:23:14
140	4,276.00	LSE	16:23:14
84	4,276.00	LSE	16:23:14
44	4,276.00	LSE	16:24:14
94	4,276.00	LSE	16:24:14
473	4,275.50	LSE	16:24:26
41	4,276.00	LSE	16:24:26
150	4,276.00	LSE	16:24:26
58	4,276.00	LSE	16:24:26
200	4,276.00	LSE	16:24:26
37	4,276.00	LSE	16:24:26
220	4,276.00	LSE	16:24:26
322	4,276.00	LSE	16:24:26
50	4,276.00	LSE	16:24:26
50	4,276.00	LSE	16:24:26
707	4,276.00	LSE	16:24:26
1709	4,276.00	LSE	16:24:26
428	4,274.50	LSE	16:24:30
421	4,274.50	LSE	16:25:11
150	4,274.50	LSE	16:25:24
958	4,274.50	LSE	16:25:35
60	4,274.00	LSE	16:25:49
84	4,274.00	LSE	16:25:49
157	4,274.00	LSE	16:26:08
517	4,274.00	LSE	16:26:08
894	4,274.00	LSE	16:26:08
466	4,274.00	LSE	16:26:08
148	4,272.50	LSE	16:26:23
468	4,272.50	LSE	16:26:23
927	4,273.00	LSE	16:26:23
50	4,273.00	LSE	16:26:23
150	4,273.00	LSE	16:26:23
50	4,273.00	LSE	16:26:23
50	4,273.00	LSE	16:26:23
437	4,273.00	LSE	16:26:23
642	4,273.00	LSE	16:26:23
293	4,273.50	LSE	16:27:12
301	4,273.50	LSE	16:27:12
1755	4,273.50	LSE	16:27:12
520	4,274.00	LSE	16:27:40
422	4,274.00	LSE	16:27:40
1135	4,274.00	LSE	16:27:40
51	4,274.00	LSE	16:27:40
93	4,274.00	LSE	16:27:40
150	4,274.00	LSE	16:27:40
50	4,274.00	LSE	16:27:40
42	4,274.00	LSE	16:27:40
150	4,274.00	LSE	16:27:40
809	4,274.00	LSE	16:27:40
703	4,274.00	LSE	16:27:40
971	4,274.00	LSE	16:27:40
65	4,273.50	LSE	16:27:47
150	4,273.50	LSE	16:27:47
107	4,274.00	LSE	16:28:02
130	4,274.00	LSE	16:28:02
50	4,274.00	LSE	16:28:02
32	4,274.00	LSE	16:28:02
1550	4,274.00	LSE	16:28:07
40	4,274.00	LSE	16:28:18
529	4,274.00	LSE	16:28:18
324	4,274.00	LSE	16:28:19
436	4,274.00	LSE	16:28:19
82	4,274.00	LSE	16:28:19
246	4,274.50	LSE	16:28:41
156	4,274.50	LSE	16:28:41
337	4,274.50	LSE	16:28:41
1137	4,274.50	LSE	16:28:41
317	4,275.50	LSE	16:29:03
35	4,275.50	LSE	16:29:03
9	4,275.50	LSE	16:29:03
946	4,276.00	LSE	16:29:05
391	4,276.00	LSE	16:29:05
68	4,276.00	LSE	16:29:05
39	4,276.00	LSE	16:29:05
240	4,275.00	LSE	16:29:12
3	4,275.50	LSE	16:29:18
7	4,276.50	LSE	16:29:30
9	4,276.50	LSE	16:29:30
131	4,276.50	LSE	16:29:30
78	4,276.50	LSE	16:29:30
819	4,276.50	LSE	16:29:36
519	4,276.50	LSE	16:29:40

 

END

 

 

POSKZGZVKLMGMZM