Transaction in Own Shares

RNS Number : 0670M

Unilever PLC

16 September 2021

16 September 2021

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

Ordinary Shares

Date of purchases:

16 September 2021

Number of ordinary shares purchased:

715,000

Highest price paid per share:

GBp 3,971.0000

Lowest price paid per share:

GBp 3,933.0000

Volume weighted average price paid per share:

GBp 3,951.2644

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 20 August 2021, as announced on that date.

Following the purchase of these shares, Unilever holds 41,177,979 of its ordinary shares in treasury and has 2,588,065,793 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,951.2059

450,000

BATS

3,951.3817

150,000

Chi-X

3,951.3630

90,000

Turquoise

3,951.2606

25,000

Media Enquires:

Please contact the Unilever Press Office at: Press-Office.London@Unilever.com

Transaction details

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below:

Quantity	Price	LastMkt	ExecutionTime
475	3,953.50	BATE	08:08:54
436	3,954.00	BATE	08:09:06
297	3,953.00	BATE	08:09:50
71	3,953.00	BATE	08:09:50
58	3,953.00	BATE	08:09:50
160	3,953.00	BATE	08:09:50
152	3,952.00	BATE	08:10:12
286	3,952.00	BATE	08:10:12
477	3,951.00	BATE	08:10:14
26	3,951.00	BATE	08:10:14
231	3,953.00	BATE	08:11:53
315	3,953.00	BATE	08:11:53
376	3,954.00	BATE	08:11:53
40	3,952.00	BATE	08:11:58
300	3,952.00	BATE	08:11:58
375	3,952.00	BATE	08:11:58
22	3,959.00	BATE	08:13:46
358	3,959.00	BATE	08:13:46
405	3,959.00	BATE	08:14:11
381	3,956.00	BATE	08:14:19
453	3,957.00	BATE	08:15:38
377	3,957.50	BATE	08:15:38
453	3,955.50	BATE	08:17:13
107	3,956.00	BATE	08:17:13
296	3,956.00	BATE	08:17:13
418	3,949.50	BATE	08:18:13
461	3,948.50	BATE	08:18:46
58	3,947.50	BATE	08:20:13
396	3,947.50	BATE	08:20:13
439	3,953.50	BATE	08:23:19
177	3,952.50	BATE	08:23:20
267	3,952.50	BATE	08:23:20
421	3,952.00	BATE	08:23:49
454	3,953.00	BATE	08:25:04
407	3,953.00	BATE	08:25:04
402	3,953.00	BATE	08:26:57
388	3,952.00	BATE	08:29:18
299	3,951.00	BATE	08:29:29
155	3,951.00	BATE	08:29:29
160	3,949.50	BATE	08:31:11
238	3,949.50	BATE	08:31:11
40	3,949.50	BATE	08:31:11
439	3,949.00	BATE	08:31:59
151	3,946.50	BATE	08:33:25
108	3,946.50	BATE	08:33:25
140	3,946.50	BATE	08:33:25
160	3,946.00	BATE	08:35:36
133	3,946.00	BATE	08:35:36
97	3,946.00	BATE	08:35:36
282	3,948.00	BATE	08:37:23
108	3948.0000	BATE	08:37:23
107	3948.0000	BATE	08:37:23
303	3948.0000	BATE	08:37:23
42	3948.5000	BATE	08:39:14
70	3948.5000	BATE	08:39:14
172	3947.5000	BATE	08:40:00
180	3947.5000	BATE	08:40:00
32	3947.5000	BATE	08:40:00
386	3947.5000	BATE	08:40:00
381	3949.5000	BATE	08:41:18
165	3948.0000	BATE	08:43:29
254	3948.0000	BATE	08:43:29
454	3948.0000	BATE	08:45:00
453	3944.0000	BATE	08:46:30
228	3948.0000	BATE	08:48:39
158	3948.0000	BATE	08:48:39
430	3948.0000	BATE	08:48:39
191	3947.5000	BATE	08:51:16
147	3947.5000	BATE	08:51:16
38	3947.5000	BATE	08:51:16
420	3949.0000	BATE	08:52:31
390	3947.5000	BATE	08:53:50
42	3947.5000	BATE	08:53:50
16	3949.5000	BATE	08:57:46
495	3950.0000	BATE	08:58:22
426	3949.5000	BATE	08:59:02
210	3950.0000	BATE	09:00:23
100	3950.0000	BATE	09:00:23
96	3950.0000	BATE	09:00:23
396	3950.0000	BATE	09:00:23
151	3948.5000	BATE	09:01:41
10	3948.5000	BATE	09:01:41
248	3948.5000	BATE	09:01:41
443	3948.5000	BATE	09:03:50
456	3948.0000	BATE	09:04:53
377	3941.5000	BATE	09:07:16
417	3941.0000	BATE	09:08:36
390	3941.5000	BATE	09:10:00
446	3940.0000	BATE	09:11:25
292	3938.0000	BATE	09:13:11
107	3938.0000	BATE	09:13:11
152	3934.0000	BATE	09:13:46
29	3934.0000	BATE	09:13:46
195	3934.0000	BATE	09:13:46
308	3935.5000	BATE	09:15:54
76	3935.5000	BATE	09:15:54
22	3936.5000	BATE	09:17:39
349	3936.5000	BATE	09:17:39
131	3937.0000	BATE	09:18:58
14	3937.0000	BATE	09:18:58
281	3937.0000	BATE	09:18:58
23	3939.0000	BATE	09:23:06
37	3939.0000	BATE	09:23:06
23	3939.0000	BATE	09:23:06
11	3939.0000	BATE	09:23:06
66	3939.0000	BATE	09:23:06
20	3939.0000	BATE	09:23:06
262	3939.0000	BATE	09:23:06
171	3938.0000	BATE	09:23:08
30	3938.0000	BATE	09:23:08
218	3938.0000	BATE	09:23:08
406	3944.0000	BATE	09:28:12
139	3944.0000	BATE	09:28:12
50	3944.0000	BATE	09:28:12
195	3944.0000	BATE	09:28:12
131	3945.5000	BATE	09:29:31
117	3945.5000	BATE	09:29:31
375	3945.5000	BATE	09:30:49
151	3945.5000	BATE	09:30:49
377	3944.5000	BATE	09:31:09
211	3950.5000	BATE	09:36:38
100	3950.5000	BATE	09:36:38
128	3950.5000	BATE	09:36:38
19	3950.0000	BATE	09:36:38
171	3950.0000	BATE	09:36:38
180	3950.0000	BATE	09:37:11
414	3949.5000	BATE	09:38:34
408	3949.5000	BATE	09:38:34
415	3950.0000	BATE	09:40:24
46	3950.0000	BATE	09:40:24
437	3949.5000	BATE	09:44:06
595	3950.0000	BATE	09:44:06
394	3948.5000	BATE	09:44:12
33	3947.0000	BATE	09:46:11
380	3947.0000	BATE	09:46:11
391	3943.5000	BATE	09:47:17
193	3944.0000	BATE	09:50:26
222	3944.0000	BATE	09:50:26
425	3944.0000	BATE	09:50:26
457	3942.0000	BATE	09:54:25
237	3942.0000	BATE	09:54:25
145	3942.0000	BATE	09:54:25
443	3941.5000	BATE	09:56:58
176	3940.0000	BATE	09:59:15
72	3940.0000	BATE	09:59:15
202	3940.0000	BATE	09:59:18
389	3941.0000	BATE	10:02:41
90	3941.0000	BATE	10:04:15
298	3941.0000	BATE	10:04:15
9	3941.0000	BATE	10:04:15
414	3941.0000	BATE	10:04:15
21	3941.0000	BATE	10:04:15
440	3947.0000	BATE	10:09:29
424	3949.5000	BATE	10:10:00
437	3950.0000	BATE	10:11:05
27	3949.5000	BATE	10:15:25
400	3949.5000	BATE	10:15:25
259	3949.0000	BATE	10:15:44
63	3950.0000	BATE	10:17:28
33	3950.0000	BATE	10:17:28
226	3950.0000	BATE	10:17:28
70	3950.0000	BATE	10:17:28
414	3949.0000	BATE	10:18:43
394	3948.5000	BATE	10:20:31
258	3946.5000	BATE	10:21:46
161	3946.5000	BATE	10:21:46
435	3948.0000	BATE	10:24:39
431	3948.5000	BATE	10:26:47
420	3948.0000	BATE	10:28:09
380	3946.5000	BATE	10:30:23
22	3948.0000	BATE	10:32:09
76	3948.0000	BATE	10:32:09
183	3948.0000	BATE	10:32:12
13	3948.0000	BATE	10:32:12
100	3948.0000	BATE	10:32:55
116	3948.0000	BATE	10:32:55
182	3949.0000	BATE	10:36:07
274	3949.0000	BATE	10:36:07
381	3949.0000	BATE	10:36:32
68	3951.5000	BATE	10:40:58
434	3951.5000	BATE	10:41:40
189	3951.5000	BATE	10:41:40
60	3951.5000	BATE	10:41:40
100	3951.5000	BATE	10:41:40
98	3951.5000	BATE	10:41:40
325	3951.5000	BATE	10:41:40
376	3953.0000	BATE	10:45:33
379	3952.5000	BATE	10:45:57
172	3949.0000	BATE	10:48:49
76	3949.0000	BATE	10:48:49
157	3949.0000	BATE	10:48:49
457	3949.5000	BATE	10:50:06
402	3949.0000	BATE	10:52:00
406	3952.0000	BATE	10:55:59
168	3950.5000	BATE	10:56:02
101	3950.5000	BATE	10:56:02
29	3950.5000	BATE	10:56:02
74	3950.5000	BATE	10:56:02
14	3950.5000	BATE	10:56:02
162	3951.5000	BATE	10:58:46
227	3951.5000	BATE	10:58:46
390	3953.5000	BATE	11:00:53
360	3952.5000	BATE	11:02:15
24	3952.5000	BATE	11:02:15
49	3951.0000	BATE	11:06:02
106	3951.0000	BATE	11:06:02
80	3951.0000	BATE	11:06:02
155	3951.0000	BATE	11:06:02
421	3951.5000	BATE	11:09:02
47	3951.5000	BATE	11:09:02
108	3951.5000	BATE	11:09:02
233	3951.5000	BATE	11:09:02
382	3952.0000	BATE	11:10:07
374	3951.0000	BATE	11:11:59
374	3948.5000	BATE	11:13:34
393	3948.5000	BATE	11:15:27
8	3949.0000	BATE	11:17:40
401	3949.0000	BATE	11:17:40
102	3948.5000	BATE	11:20:00
310	3948.5000	BATE	11:20:00
420	3947.5000	BATE	11:22:11
403	3948.5000	BATE	11:25:47
347	3948.0000	BATE	11:27:09
38	3948.0000	BATE	11:27:09
425	3949.0000	BATE	11:29:11
413	3947.5000	BATE	11:32:48
175	3950.5000	BATE	11:36:42
232	3950.5000	BATE	11:36:42
73	3950.5000	BATE	11:36:42
58	3949.5000	BATE	11:37:24
404	3949.5000	BATE	11:37:24
273	3949.0000	BATE	11:39:23
163	3949.0000	BATE	11:39:23
369	3946.5000	BATE	11:42:45
48	3946.5000	BATE	11:43:28
41	3946.5000	BATE	11:43:28
224	3948.0000	BATE	11:46:24
452	3949.0000	BATE	11:48:01
372	3948.5000	BATE	11:50:13
417	3947.5000	BATE	11:50:54
384	3947.5000	BATE	11:51:55
52	3946.5000	BATE	11:54:51
22	3946.5000	BATE	11:54:51
163	3946.5000	BATE	11:55:13
200	3946.5000	BATE	11:55:13
103	3946.0000	BATE	11:55:45
185	3946.5000	BATE	11:56:27
153	3946.5000	BATE	11:56:27
59	3946.5000	BATE	11:56:27
36	3946.5000	BATE	11:56:27
234	3945.0000	BATE	11:58:14
166	3945.0000	BATE	11:58:14
3	3945.0000	BATE	11:58:14
421	3946.0000	BATE	11:59:32
225	3944.5000	BATE	12:01:18
10	3944.5000	BATE	12:01:18
106	3944.5000	BATE	12:01:18
72	3944.5000	BATE	12:01:18
396	3945.0000	BATE	12:04:33
148	3945.0000	BATE	12:06:11
213	3945.0000	BATE	12:07:51
452	3945.0000	BATE	12:08:14
20	3945.0000	BATE	12:08:14
420	3945.0000	BATE	12:09:17
201	3946.5000	BATE	12:11:35
208	3946.5000	BATE	12:11:35
125	3950.0000	BATE	12:15:50
266	3950.0000	BATE	12:16:11
262	3950.5000	BATE	12:17:06
127	3950.5000	BATE	12:17:06
257	3952.0000	BATE	12:18:20
112	3952.0000	BATE	12:18:20
89	3952.0000	BATE	12:18:20
238	3950.5000	BATE	12:21:41
196	3950.5000	BATE	12:21:41
391	3950.5000	BATE	12:23:37
43	3950.5000	BATE	12:23:37
9	3951.0000	BATE	12:26:52
450	3951.0000	BATE	12:26:52
398	3951.5000	BATE	12:27:43
386	3951.0000	BATE	12:29:53
65	3951.0000	BATE	12:29:53
187	3950.5000	BATE	12:31:57
200	3950.5000	BATE	12:31:57
379	3951.5000	BATE	12:35:00
18	3951.5000	BATE	12:36:39
135	3951.5000	BATE	12:36:39
278	3951.5000	BATE	12:36:39
166	3952.5000	BATE	12:40:06
101	3952.5000	BATE	12:40:06
147	3952.5000	BATE	12:40:06
249	3954.0000	BATE	12:44:29
147	3954.0000	BATE	12:44:29
37	3954.0000	BATE	12:44:29
14	3954.0000	BATE	12:44:29
422	3953.5000	BATE	12:45:02
221	3955.0000	BATE	12:48:02
198	3955.0000	BATE	12:48:02
453	3955.0000	BATE	12:48:39
159	3952.5000	BATE	12:51:06
231	3952.5000	BATE	12:51:06
17	3952.5000	BATE	12:51:06
397	3952.0000	BATE	12:53:16
23	3952.0000	BATE	12:53:16
155	3950.0000	BATE	12:57:03
460	3951.0000	BATE	12:57:03
291	3950.0000	BATE	12:57:05
399	3949.0000	BATE	13:00:28
18	3946.5000	BATE	13:01:56
388	3946.5000	BATE	13:02:09
34	3946.0000	BATE	13:05:38
250	3946.0000	BATE	13:05:43
112	3946.0000	BATE	13:05:48
219	3944.5000	BATE	13:07:16
59	3944.5000	BATE	13:07:16
30	3944.5000	BATE	13:07:16
22	3944.5000	BATE	13:07:19
20	3944.5000	BATE	13:07:19
31	3944.5000	BATE	13:07:19
98	3943.5000	BATE	13:09:31
332	3943.5000	BATE	13:09:31
435	3942.5000	BATE	13:11:02
173	3940.0000	BATE	13:13:40
54	3940.0000	BATE	13:13:40
167	3940.0000	BATE	13:13:40
163	3943.0000	BATE	13:16:46
30	3943.0000	BATE	13:16:46
31	3943.0000	BATE	13:16:46
24	3943.0000	BATE	13:16:46
393	3943.5000	BATE	13:17:40
212	3944.0000	BATE	13:19:59
166	3944.0000	BATE	13:19:59
422	3944.0000	BATE	13:20:40
413	3943.0000	BATE	13:26:03
405	3943.5000	BATE	13:26:03
24	3943.5000	BATE	13:26:03
380	3942.0000	BATE	13:28:26
253	3940.5000	BATE	13:29:52
172	3940.5000	BATE	13:29:52
215	3947.0000	BATE	13:32:57
145	3947.0000	BATE	13:32:57
87	3947.0000	BATE	13:32:57
431	3946.0000	BATE	13:33:34
170	3945.5000	BATE	13:35:20
222	3945.5000	BATE	13:35:30
425	3951.0000	BATE	13:39:17
20	3950.5000	BATE	13:39:44
407	3950.5000	BATE	13:39:44
429	3951.0000	BATE	13:41:20
229	3950.0000	BATE	13:43:04
165	3950.0000	BATE	13:43:04
398	3952.5000	BATE	13:45:58
360	3953.0000	BATE	13:47:31
55	3953.0000	BATE	13:47:31
455	3955.5000	BATE	13:50:25
427	3955.5000	BATE	13:51:13
63	3957.5000	BATE	13:53:36
151	3957.5000	BATE	13:53:36
234	3957.5000	BATE	13:53:36
35	3958.0000	BATE	13:55:04
235	3958.0000	BATE	13:55:04
27	3958.0000	BATE	13:55:04
110	3958.0000	BATE	13:55:04
370	3956.5000	BATE	13:55:33
19	3956.5000	BATE	13:55:33
37	3957.0000	BATE	13:57:27
63	3957.0000	BATE	13:57:27
347	3957.0000	BATE	13:57:27
276	3957.0000	BATE	13:59:47
94	3957.0000	BATE	13:59:47
52	3957.0000	BATE	13:59:47
11	3957.5000	BATE	13:59:47
314	3957.5000	BATE	13:59:47
30	3957.5000	BATE	13:59:47
37	3957.5000	BATE	13:59:47
98	3958.0000	BATE	14:02:11
327	3958.0000	BATE	14:02:11
112	3959.5000	BATE	14:04:11
32	3959.5000	BATE	14:04:11
10	3959.5000	BATE	14:04:11
26	3959.5000	BATE	14:04:11
74	3959.5000	BATE	14:04:11
140	3959.5000	BATE	14:04:11
84	3959.5000	BATE	14:04:30
240	3959.5000	BATE	14:04:30
10	3959.5000	BATE	14:04:30
87	3959.5000	BATE	14:04:42
23	3963.5000	BATE	14:06:46
416	3963.5000	BATE	14:06:47
381	3963.5000	BATE	14:08:00
412	3963.5000	BATE	14:09:08
38	3963.5000	BATE	14:09:08
142	3963.0000	BATE	14:11:27
176	3963.0000	BATE	14:11:28
115	3963.0000	BATE	14:11:29
108	3963.5000	BATE	14:12:31
378	3964.0000	BATE	14:13:14
142	3963.5000	BATE	14:15:01
239	3963.5000	BATE	14:15:01
9	3963.5000	BATE	14:15:01
415	3964.0000	BATE	14:17:17
188	3964.5000	BATE	14:18:21
231	3964.5000	BATE	14:18:21
303	3965.5000	BATE	14:19:51
83	3965.5000	BATE	14:19:51
443	3967.0000	BATE	14:22:05
4	3968.0000	BATE	14:23:32
449	3968.0000	BATE	14:23:32
428	3968.0000	BATE	14:25:16
30	3969.0000	BATE	14:27:06
16	3969.0000	BATE	14:27:06
378	3969.0000	BATE	14:27:06
250	3968.5000	BATE	14:27:08
139	3968.5000	BATE	14:27:08
415	3968.5000	BATE	14:29:21
235	3968.0000	BATE	14:29:24
176	3968.0000	BATE	14:29:24
455	3968.0000	BATE	14:30:41
36	3967.0000	BATE	14:30:48
28	3967.0000	BATE	14:30:48
23	3967.0000	BATE	14:30:48
140	3967.0000	BATE	14:30:48
202	3967.0000	BATE	14:30:48
211	3968.0000	BATE	14:31:26
158	3968.0000	BATE	14:31:26
33	3968.0000	BATE	14:31:26
22	3968.0000	BATE	14:31:26
235	3969.0000	BATE	14:32:25
26	3969.0000	BATE	14:32:25
43	3969.0000	BATE	14:32:25
96	3969.0000	BATE	14:32:25
5	3968.0000	BATE	14:32:30
34	3968.0000	BATE	14:32:52
118	3968.0000	BATE	14:32:52
159	3968.0000	BATE	14:32:52
20	3968.0000	BATE	14:32:52
24	3968.0000	BATE	14:32:52
52	3968.0000	BATE	14:32:52
168	3967.5000	BATE	14:33:08
48	3967.5000	BATE	14:33:08
157	3967.5000	BATE	14:33:12
181	3968.0000	BATE	14:34:09
208	3968.0000	BATE	14:34:09
40	3968.0000	BATE	14:34:09
461	3967.5000	BATE	14:34:52
56	3968.0000	BATE	14:35:29
16	3968.5000	BATE	14:36:14
395	3969.0000	BATE	14:37:14
59	3969.0000	BATE	14:37:14
454	3968.5000	BATE	14:37:17
50	3971.0000	BATE	14:38:27
100	3971.0000	BATE	14:38:27
63	3971.0000	BATE	14:38:27
396	3970.5000	BATE	14:38:27
40	3970.5000	BATE	14:38:27
460	3970.5000	BATE	14:38:27
292	3970.0000	BATE	14:38:30
140	3970.0000	BATE	14:38:30
22	3969.5000	BATE	14:39:01
356	3969.5000	BATE	14:39:40
430	3968.0000	BATE	14:39:52
493	3968.5000	BATE	14:42:31
106	3969.0000	BATE	14:42:31
269	3969.0000	BATE	14:42:31
388	3969.0000	BATE	14:43:44
59	3968.0000	BATE	14:44:09
151	3968.0000	BATE	14:44:09
122	3968.0000	BATE	14:44:09
110	3968.0000	BATE	14:44:09
121	3968.0000	BATE	14:44:09
60	3968.0000	BATE	14:44:09
262	3968.0000	BATE	14:44:09
1	3968.0000	BATE	14:44:10
387	3966.5000	BATE	14:45:46
389	3964.0000	BATE	14:46:07
442	3962.0000	BATE	14:47:25
423	3959.5000	BATE	14:48:26
438	3960.0000	BATE	14:49:24
430	3959.5000	BATE	14:50:33
343	3958.5000	BATE	14:50:34
54	3958.5000	BATE	14:50:34
454	3958.0000	BATE	14:52:20
101	3957.5000	BATE	14:53:33
302	3957.5000	BATE	14:53:33
374	3956.5000	BATE	14:54:00
386	3955.0000	BATE	14:55:13
392	3955.5000	BATE	14:55:39
38	3953.0000	BATE	14:56:59
382	3953.0000	BATE	14:56:59
141	3952.0000	BATE	14:57:24
388	3953.0000	BATE	14:58:20
184	3952.5000	BATE	14:59:07
236	3952.5000	BATE	14:59:07
51	3951.5000	BATE	14:59:23
66	3951.5000	BATE	14:59:53
36	3951.5000	BATE	14:59:53
218	3951.5000	BATE	14:59:54
85	3950.5000	BATE	15:00:00
95	3950.5000	BATE	15:00:00
41	3950.5000	BATE	15:00:00
16	3950.5000	BATE	15:00:00
19	3950.5000	BATE	15:00:00
200	3950.5000	BATE	15:00:00
400	3949.5000	BATE	15:02:03
436	3948.0000	BATE	15:02:51
226	3947.0000	BATE	15:03:00
112	3947.0000	BATE	15:03:00
35	3949.0000	BATE	15:04:40
421	3948.5000	BATE	15:04:45
447	3948.5000	BATE	15:04:45
177	3951.5000	BATE	15:07:46
201	3951.5000	BATE	15:07:46
30	3951.5000	BATE	15:07:46
46	3951.5000	BATE	15:07:46
23	3953.0000	BATE	15:08:38
226	3953.0000	BATE	15:08:38
174	3953.0000	BATE	15:08:38
119	3954.0000	BATE	15:09:23
27	3954.0000	BATE	15:09:23
249	3954.0000	BATE	15:09:23
127	3953.5000	BATE	15:09:40
188	3953.5000	BATE	15:09:40
60	3953.5000	BATE	15:09:40
429	3952.0000	BATE	15:09:50
150	3950.5000	BATE	15:10:45
300	3950.5000	BATE	15:10:45
371	3951.0000	BATE	15:12:35
20	3950.0000	BATE	15:12:53
228	3950.0000	BATE	15:12:53
405	3951.5000	BATE	15:13:25
33	3951.5000	BATE	15:13:25
77	3950.0000	BATE	15:13:47
46	3950.0000	BATE	15:13:47
10	3950.0000	BATE	15:13:47
421	3949.0000	BATE	15:14:43
416	3949.5000	BATE	15:16:12
394	3948.5000	BATE	15:16:19
38	3948.5000	BATE	15:16:19
400	3947.5000	BATE	15:17:49
17	3947.5000	BATE	15:19:00
115	3947.5000	BATE	15:19:00
12	3947.5000	BATE	15:19:00
168	3947.5000	BATE	15:19:19
38	3947.5000	BATE	15:19:19
42	3947.5000	BATE	15:19:19
384	3947.5000	BATE	15:19:26
56	3947.5000	BATE	15:19:26
20	3946.5000	BATE	15:21:28
137	3946.5000	BATE	15:21:28
268	3946.5000	BATE	15:21:52
198	3946.5000	BATE	15:21:52
29	3946.5000	BATE	15:22:22
23	3946.5000	BATE	15:22:22
22	3946.5000	BATE	15:22:22
141	3946.5000	BATE	15:22:22
232	3946.5000	BATE	15:22:22
399	3946.0000	BATE	15:22:33
7	3944.0000	BATE	15:24:04
25	3944.0000	BATE	15:24:30
85	3944.0000	BATE	15:24:30
137	3944.0000	BATE	15:24:30
50	3944.0000	BATE	15:24:30
33	3944.0000	BATE	15:24:30
103	3944.0000	BATE	15:24:30
172	3943.5000	BATE	15:24:35
55	3943.5000	BATE	15:24:35
21	3943.5000	BATE	15:24:35
204	3943.5000	BATE	15:24:36
9	3943.5000	BATE	15:24:36
3	3942.0000	BATE	15:26:48
97	3942.0000	BATE	15:26:48
22	3942.0000	BATE	15:26:48
50	3942.0000	BATE	15:26:48
232	3942.0000	BATE	15:26:48
118	3943.5000	BATE	15:28:24
28	3943.5000	BATE	15:28:24
47	3943.5000	BATE	15:28:24
100	3943.5000	BATE	15:28:24
257	3943.5000	BATE	15:28:24
28	3943.5000	BATE	15:28:24
374	3943.5000	BATE	15:28:24
397	3944.0000	BATE	15:30:05
30	3944.0000	BATE	15:30:15
6	3944.0000	BATE	15:30:15
379	3944.0000	BATE	15:30:15
461	3944.5000	BATE	15:33:29
59	3944.0000	BATE	15:34:13
100	3944.0000	BATE	15:34:13
467	3943.5000	BATE	15:34:17
56	3943.0000	BATE	15:35:14
461	3943.5000	BATE	15:36:02
270	3943.5000	BATE	15:36:02
211	3943.5000	BATE	15:36:02
201	3943.5000	BATE	15:36:56
181	3943.5000	BATE	15:36:56
23	3943.5000	BATE	15:36:56
33	3943.5000	BATE	15:36:56
389	3943.0000	BATE	15:37:22
26	3943.0000	BATE	15:37:22
344	3943.5000	BATE	15:39:33
53	3943.5000	BATE	15:39:33
206	3942.5000	BATE	15:39:42
173	3942.5000	BATE	15:39:42
150	3941.0000	BATE	15:40:47
248	3941.0000	BATE	15:40:47
433	3941.5000	BATE	15:41:42
92	3944.0000	BATE	15:44:15
54	3944.0000	BATE	15:44:15
144	3944.0000	BATE	15:44:15
428	3944.5000	BATE	15:44:15
93	3945.0000	BATE	15:44:41
104	3945.0000	BATE	15:44:41
263	3945.0000	BATE	15:44:41
373	3945.5000	BATE	15:46:07
43	3945.5000	BATE	15:46:07
420	3945.5000	BATE	15:48:27
154	3945.5000	BATE	15:48:27
295	3944.5000	BATE	15:48:30
200	3944.5000	BATE	15:48:30
48	3944.5000	BATE	15:48:30
145	3944.0000	BATE	15:50:20
198	3944.0000	BATE	15:50:20
100	3944.0000	BATE	15:50:20
429	3944.0000	BATE	15:50:20
456	3944.5000	BATE	15:51:28
134	3944.5000	BATE	15:52:46
98	3944.5000	BATE	15:52:46
88	3944.5000	BATE	15:52:46
125	3944.5000	BATE	15:52:46
185	3946.5000	BATE	15:53:44
255	3946.5000	BATE	15:53:52
100	3947.5000	BATE	15:55:14
170	3947.5000	BATE	15:55:14
302	3948.0000	BATE	15:55:50
99	3948.0000	BATE	15:55:50
21	3947.5000	BATE	15:56:00
375	3947.5000	BATE	15:56:00
429	3947.5000	BATE	15:56:00
100	3950.5000	BATE	15:58:24
150	3950.5000	BATE	15:58:24
399	3953.5000	BATE	15:59:17
91	3954.5000	BATE	16:00:04
38	3954.5000	BATE	16:00:04
101	3954.5000	BATE	16:00:04
133	3954.5000	BATE	16:00:04
129	3954.5000	BATE	16:00:04
448	3953.5000	BATE	16:00:46
85	3953.0000	BATE	16:01:46
67	3953.0000	BATE	16:01:46
40	3953.0000	BATE	16:01:46
66	3953.0000	BATE	16:01:46
36	3953.0000	BATE	16:01:46
64	3952.5000	BATE	16:01:53
156	3952.5000	BATE	16:01:53
116	3952.5000	BATE	16:01:53
305	3952.5000	BATE	16:01:53
50	3953.5000	BATE	16:04:18
100	3953.5000	BATE	16:04:18
160	3953.5000	BATE	16:04:18
459	3953.5000	BATE	16:04:18
406	3954.0000	BATE	16:05:09
117	3954.0000	BATE	16:05:10
66	3953.5000	BATE	16:05:45
364	3953.5000	BATE	16:05:45
50	3953.5000	BATE	16:07:25
12	3953.5000	BATE	16:07:25
38	3953.5000	BATE	16:07:25
81	3953.5000	BATE	16:07:25
2	3953.0000	BATE	16:07:27
376	3953.0000	BATE	16:07:29
190	3952.5000	BATE	16:08:00
72	3952.5000	BATE	16:08:00
339	3952.5000	BATE	16:08:00
270	3956.5000	BATE	16:09:31
233	3956.0000	BATE	16:10:04
26	3956.0000	BATE	16:10:04
127	3956.0000	BATE	16:10:04
197	3956.0000	BATE	16:10:27
206	3956.0000	BATE	16:10:27
407	3955.5000	BATE	16:11:39
98	3955.0000	BATE	16:12:12
272	3955.0000	BATE	16:12:12
396	3954.5000	BATE	16:12:13
22	3954.5000	BATE	16:12:13
209	3952.5000	BATE	16:13:44
190	3952.5000	BATE	16:13:44
443	3954.5000	BATE	16:14:39
311	3954.5000	BATE	16:15:02
110	3954.5000	BATE	16:15:26
45	3954.5000	BATE	16:15:26
39	3954.5000	BATE	16:15:26
383	3953.0000	BATE	16:16:56
14	3953.0000	BATE	16:16:56
100	3953.0000	BATE	16:16:56
130	3952.5000	BATE	16:17:17
25	3952.5000	BATE	16:17:17
270	3952.5000	BATE	16:17:17
76	3952.5000	BATE	16:17:17
431	3952.0000	BATE	16:17:40
299	3953.5000	BATE	16:19:03
130	3953.5000	BATE	16:19:03
402	3953.5000	BATE	16:19:03
60	3952.0000	BATE	16:20:16
68	3952.0000	BATE	16:20:18
332	3952.0000	BATE	16:20:25
370	3953.0000	BATE	16:21:22
69	3953.0000	BATE	16:21:32
312	3953.0000	BATE	16:21:32
10	3953.0000	BATE	16:22:32
59	3953.0000	BATE	16:22:32
149	3953.0000	BATE	16:22:32
31	3953.0000	BATE	16:22:32
48	3953.0000	BATE	16:22:32
109	3953.0000	BATE	16:22:32
38	3953.0000	BATE	16:22:32
405	3952.5000	BATE	16:22:33
100	3953.5000	BATE	16:23:39
45	3953.5000	BATE	16:23:39
153	3953.5000	BATE	16:23:39
64	3953.0000	BATE	16:23:39
149	3953.0000	BATE	16:23:58
10	3953.0000	BATE	16:24:30
434	3953.5000	BATE	16:24:31
38	3953.0000	BATE	16:24:41
27	3953.0000	BATE	16:24:46
160	3953.0000	BATE	16:24:47
11	3953.5000	BATE	16:25:09
212	3954.5000	BATE	16:25:28
215	3954.5000	BATE	16:25:28
317	3955.0000	BATE	16:25:45
168	3955.0000	BATE	16:26:02
24	3955.0000	BATE	16:26:02
265	3955.0000	BATE	16:26:02
109	3954.5000	BATE	16:26:31
68	3954.5000	BATE	16:26:31
232	3954.5000	BATE	16:26:31
55	3955.0000	BATE	16:26:58
15	3955.0000	BATE	16:26:58
214	3955.0000	BATE	16:26:58
165	3955.0000	BATE	16:26:58
73	3955.0000	BATE	16:27:26
69	3955.0000	BATE	16:27:26
50	3955.0000	BATE	16:27:26
50	3955.0000	BATE	16:27:26
148	3954.5000	BATE	16:27:28
296	3954.5000	BATE	16:27:28
58	3954.0000	BATE	16:28:13
31	3954.0000	BATE	16:28:13
617	3954.0000	BATE	16:28:13
48	3953.5000	BATE	16:28:13
96	3953.5000	BATE	16:28:13
28	3953.5000	BATE	16:28:13
10	3953.5000	BATE	16:28:13
8	3953.5000	BATE	16:28:13
38	3953.5000	BATE	16:28:28
50	3953.5000	BATE	16:28:28
115	3953.5000	BATE	16:28:28
60	3953.5000	BATE	16:28:28
48	3953.5000	BATE	16:28:28
261	3954.0000	BATE	16:28:58
205	3953.5000	BATE	16:28:58
585	3954.0000	CHIX	08:09:06
421	3953.0000	CHIX	08:09:50
400	3952.5000	CHIX	08:10:05
343	3952.0000	CHIX	08:10:12
100	3952.0000	CHIX	08:10:12
292	3953.0000	CHIX	08:11:53
100	3953.0000	CHIX	08:11:53
435	3953.5000	CHIX	08:11:53
372	3958.0000	CHIX	08:13:18
425	3957.0000	CHIX	08:15:38
426	3958.0000	CHIX	08:15:38
426	3950.5000	CHIX	08:18:05
428	3949.5000	CHIX	08:18:46
445	3947.0000	CHIX	08:20:13
13	3953.5000	CHIX	08:23:19
363	3953.5000	CHIX	08:23:19
218	3952.5000	CHIX	08:23:20
241	3952.5000	CHIX	08:23:20
66	3953.0000	CHIX	08:26:15
333	3953.0000	CHIX	08:26:15
58	3953.5000	CHIX	08:27:34
352	3953.5000	CHIX	08:27:34
459	3950.0000	CHIX	08:29:35
401	3949.5000	CHIX	08:31:59
397	3945.0000	CHIX	08:34:02
399	3948.5000	CHIX	08:36:45
420	3947.5000	CHIX	08:38:03
41	3949.5000	CHIX	08:41:18
372	3949.5000	CHIX	08:41:18
4	3948.0000	CHIX	08:43:29
425	3948.0000	CHIX	08:43:29
392	3945.5000	CHIX	08:45:50
403	3945.5000	CHIX	08:47:47
375	3948.0000	CHIX	08:51:13
51	3948.0000	CHIX	08:51:13
310	3947.5000	CHIX	08:53:50
102	3947.5000	CHIX	08:53:50
406	3949.5000	CHIX	08:56:53
461	3949.5000	CHIX	08:59:01
38	3949.0000	CHIX	09:03:09
258	3949.0000	CHIX	09:03:09
83	3949.0000	CHIX	09:03:09
50	3949.0000	CHIX	09:03:09
434	3948.0000	CHIX	09:04:53
406	3943.0000	CHIX	09:06:37
16	3943.0000	CHIX	09:06:37
458	3941.5000	CHIX	09:09:31
454	3939.0000	CHIX	09:12:32
391	3935.5000	CHIX	09:15:54
389	3936.0000	CHIX	09:17:40
409	3938.5000	CHIX	09:20:41
449	3943.0000	CHIX	09:27:13
124	3942.5000	CHIX	09:27:14
253	3942.5000	CHIX	09:27:14
203	3946.0000	CHIX	09:29:45
49	3946.0000	CHIX	09:29:45
51	3946.0000	CHIX	09:29:45
86	3946.0000	CHIX	09:29:45
403	3945.0000	CHIX	09:30:49
381	3949.5000	CHIX	09:35:17
198	3950.0000	CHIX	09:36:38
106	3950.0000	CHIX	09:36:38
102	3950.0000	CHIX	09:36:38
408	3949.5000	CHIX	09:38:34
419	3949.5000	CHIX	09:44:06
383	3950.0000	CHIX	09:44:06
410	3943.5000	CHIX	09:47:17
201	3943.5000	CHIX	09:51:01
192	3943.5000	CHIX	09:51:01
236	3941.5000	CHIX	09:55:00
180	3941.5000	CHIX	09:55:00
404	3941.5000	CHIX	09:56:58
43	3940.0000	CHIX	09:59:15
407	3940.0000	CHIX	09:59:15
193	3941.0000	CHIX	10:04:15
204	3941.0000	CHIX	10:04:15
295	3947.0000	CHIX	10:09:29
129	3947.0000	CHIX	10:09:29
383	3949.5000	CHIX	10:10:00
418	3949.5000	CHIX	10:15:25
220	3950.0000	CHIX	10:17:28
223	3950.0000	CHIX	10:17:28
381	3948.5000	CHIX	10:20:31
400	3948.0000	CHIX	10:24:39
388	3949.0000	CHIX	10:26:47
408	3948.5000	CHIX	10:29:20
11	3948.0000	CHIX	10:32:09
357	3948.0000	CHIX	10:32:55
10	3948.0000	CHIX	10:32:55
94	3949.0000	CHIX	10:36:07
277	3949.0000	CHIX	10:36:07
61	3949.0000	CHIX	10:36:32
225	3951.0000	CHIX	10:41:40
217	3951.0000	CHIX	10:41:40
387	3951.0000	CHIX	10:41:40
382	3953.0000	CHIX	10:45:33
16	3953.0000	CHIX	10:45:33
385	3949.0000	CHIX	10:48:49
398	3949.0000	CHIX	10:52:00
301	3952.0000	CHIX	10:55:52
150	3952.0000	CHIX	10:55:52
401	3951.5000	CHIX	10:58:46
397	3952.5000	CHIX	11:02:15
41	3951.0000	CHIX	11:06:02
194	3951.0000	CHIX	11:06:02
194	3951.0000	CHIX	11:06:02
415	3952.0000	CHIX	11:09:02
401	3951.0000	CHIX	11:11:59
184	3948.0000	CHIX	11:16:32
207	3948.0000	CHIX	11:16:32
240	3948.5000	CHIX	11:20:00
15	3948.5000	CHIX	11:20:00
179	3948.5000	CHIX	11:20:00
211	3948.0000	CHIX	11:23:07
172	3948.0000	CHIX	11:23:07
293	3948.0000	CHIX	11:25:48
10	3948.0000	CHIX	11:25:50
100	3948.0000	CHIX	11:25:50
53	3948.5000	CHIX	11:30:18
249	3948.5000	CHIX	11:30:18
146	3948.5000	CHIX	11:30:18
411	3950.5000	CHIX	11:36:42
400	3949.0000	CHIX	11:38:24
138	3947.0000	CHIX	11:42:28
300	3947.0000	CHIX	11:42:28
17	3948.0000	CHIX	11:46:24
399	3948.0000	CHIX	11:46:24
447	3948.5000	CHIX	11:50:13
237	3947.0000	CHIX	11:54:49
166	3947.0000	CHIX	11:54:49
38	3947.0000	CHIX	11:54:49
417	3946.5000	CHIX	11:56:27
443	3946.0000	CHIX	11:59:32
25	3945.0000	CHIX	12:03:52
16	3945.0000	CHIX	12:03:52
85	3945.0000	CHIX	12:03:52
45	3945.0000	CHIX	12:03:52
258	3945.0000	CHIX	12:04:33
323	3945.0000	CHIX	12:06:11
50	3945.0000	CHIX	12:08:14
12	3945.0000	CHIX	12:08:14
372	3945.0000	CHIX	12:09:17
242	3950.0000	CHIX	12:16:11
63	3950.0000	CHIX	12:16:11
45	3950.0000	CHIX	12:16:11
71	3950.0000	CHIX	12:16:11
9	3950.0000	CHIX	12:16:11
109	3952.0000	CHIX	12:18:20
281	3952.0000	CHIX	12:18:20
183	3950.5000	CHIX	12:21:41
200	3950.5000	CHIX	12:21:41
238	3950.5000	CHIX	12:23:37
142	3950.5000	CHIX	12:23:37
397	3951.0000	CHIX	12:26:52
298	3952.0000	CHIX	12:31:40
99	3952.0000	CHIX	12:31:40
419	3951.5000	CHIX	12:35:00
49	3952.5000	CHIX	12:40:06
198	3952.5000	CHIX	12:40:06
184	3952.5000	CHIX	12:40:06
39	3953.5000	CHIX	12:45:02
307	3953.5000	CHIX	12:45:02
39	3953.5000	CHIX	12:45:02
435	3955.0000	CHIX	12:48:02
53	3952.5000	CHIX	12:50:34
383	3952.5000	CHIX	12:50:34
419	3951.5000	CHIX	12:53:17
237	3949.5000	CHIX	12:57:38
120	3949.5000	CHIX	12:57:54
84	3949.5000	CHIX	12:58:28
181	3946.5000	CHIX	13:02:09
112	3946.5000	CHIX	13:02:09
126	3946.5000	CHIX	13:02:09
41	3946.5000	CHIX	13:02:09
200	3946.0000	CHIX	13:05:48
182	3946.0000	CHIX	13:05:48
344	3943.5000	CHIX	13:09:31
57	3943.5000	CHIX	13:09:31
429	3940.0000	CHIX	13:13:40
417	3943.0000	CHIX	13:16:46
139	3944.0000	CHIX	13:19:59
296	3944.0000	CHIX	13:19:59
448	3944.0000	CHIX	13:24:07
400	3942.0000	CHIX	13:28:26
445	3947.0000	CHIX	13:32:57
93	3945.5000	CHIX	13:35:20
278	3945.5000	CHIX	13:35:30
122	3947.0000	CHIX	13:37:08
321	3947.0000	CHIX	13:37:08
100	3951.0000	CHIX	13:41:20
311	3951.0000	CHIX	13:41:20
200	3952.5000	CHIX	13:45:58
157	3952.5000	CHIX	13:45:58
394	3952.5000	CHIX	13:45:58
378	3955.5000	CHIX	13:50:25
324	3957.5000	CHIX	13:53:36
81	3957.5000	CHIX	13:53:36
67	3958.0000	CHIX	13:55:04
392	3958.0000	CHIX	13:55:04
27	3956.5000	CHIX	13:57:48
360	3958.0000	CHIX	13:59:40
65	3958.0000	CHIX	13:59:40
28	3958.0000	CHIX	13:59:40
17	3957.0000	CHIX	14:00:56
64	3957.0000	CHIX	14:00:58
235	3958.0000	CHIX	14:02:11
140	3958.0000	CHIX	14:02:11
450	3960.0000	CHIX	14:04:11
38	3963.5000	CHIX	14:06:46
354	3963.5000	CHIX	14:06:47
392	3964.0000	CHIX	14:08:34
156	3963.0000	CHIX	14:11:29
66	3963.0000	CHIX	14:11:29
100	3963.0000	CHIX	14:11:30
100	3963.0000	CHIX	14:11:30
14	3963.0000	CHIX	14:11:50
448	3963.5000	CHIX	14:15:01
402	3964.5000	CHIX	14:18:21
336	3965.5000	CHIX	14:19:51
34	3965.5000	CHIX	14:19:51
390	3966.5000	CHIX	14:23:04
442	3968.5000	CHIX	14:25:02
431	3969.5000	CHIX	14:27:06
407	3968.5000	CHIX	14:29:21
193	3966.0000	CHIX	14:29:59
104	3966.0000	CHIX	14:29:59
102	3966.0000	CHIX	14:29:59
429	3967.0000	CHIX	14:31:04
160	3969.0000	CHIX	14:32:25
273	3969.0000	CHIX	14:32:25
319	3968.0000	CHIX	14:32:52
83	3968.0000	CHIX	14:32:52
311	3968.0000	CHIX	14:34:09
64	3968.0000	CHIX	14:34:09
119	3967.5000	CHIX	14:34:52
296	3967.5000	CHIX	14:34:52
401	3970.5000	CHIX	14:38:03
378	3970.5000	CHIX	14:38:27
440	3970.0000	CHIX	14:38:30
459	3969.5000	CHIX	14:39:40
391	3969.0000	CHIX	14:42:31
428	3968.0000	CHIX	14:42:36
388	3968.0000	CHIX	14:44:09
100	3966.0000	CHIX	14:45:46
84	3966.0000	CHIX	14:45:46
200	3966.0000	CHIX	14:45:46
299	3963.0000	CHIX	14:47:03
82	3963.0000	CHIX	14:47:03
422	3961.0000	CHIX	14:48:18
421	3960.5000	CHIX	14:50:03
425	3957.5000	CHIX	14:51:35
44	3957.5000	CHIX	14:53:33
382	3957.5000	CHIX	14:53:33
244	3956.0000	CHIX	14:54:55
178	3956.0000	CHIX	14:54:55
340	3953.0000	CHIX	14:56:59
33	3953.0000	CHIX	14:56:59
170	3952.5000	CHIX	14:59:07
283	3952.5000	CHIX	14:59:07
414	3951.5000	CHIX	14:59:53
402	3950.0000	CHIX	15:01:16
100	3948.5000	CHIX	15:02:05
173	3948.5000	CHIX	15:02:05
109	3948.5000	CHIX	15:02:10
267	3948.5000	CHIX	15:04:45
18	3948.5000	CHIX	15:04:45
130	3948.5000	CHIX	15:04:45
185	3946.0000	CHIX	15:05:49
408	3951.5000	CHIX	15:07:46
404	3953.0000	CHIX	15:08:38
422	3951.0000	CHIX	15:10:09
366	3950.5000	CHIX	15:10:45
13	3950.5000	CHIX	15:10:45
444	3951.0000	CHIX	15:12:35
31	3949.5000	CHIX	15:14:11
31	3949.5000	CHIX	15:14:11
394	3949.5000	CHIX	15:14:11
76	3950.0000	CHIX	15:16:09
321	3950.0000	CHIX	15:16:11
303	3947.5000	CHIX	15:17:49
102	3947.5000	CHIX	15:17:49
203	3947.5000	CHIX	15:19:00
45	3947.5000	CHIX	15:19:19
154	3947.5000	CHIX	15:19:19
232	3947.0000	CHIX	15:21:48
90	3947.0000	CHIX	15:21:48
222	3946.5000	CHIX	15:21:52
228	3946.5000	CHIX	15:21:52
352	3944.0000	CHIX	15:24:30
70	3944.0000	CHIX	15:24:30
452	3942.5000	CHIX	15:25:58
400	3944.0000	CHIX	15:28:14
8	3943.0000	CHIX	15:28:29
415	3943.0000	CHIX	15:28:29
11	3943.0000	CHIX	15:28:29
35	3943.5000	CHIX	15:30:17
352	3943.5000	CHIX	15:30:17
48	3944.0000	CHIX	15:33:57
373	3944.0000	CHIX	15:33:57
392	3943.5000	CHIX	15:34:17
387	3943.5000	CHIX	15:36:02
385	3942.5000	CHIX	15:37:43
424	3943.5000	CHIX	15:39:33
458	3941.0000	CHIX	15:40:47
430	3940.0000	CHIX	15:42:12
447	3944.0000	CHIX	15:44:15
458	3945.5000	CHIX	15:48:27
449	3945.0000	CHIX	15:48:28
231	3944.0000	CHIX	15:50:20
162	3944.0000	CHIX	15:50:20
355	3944.0000	CHIX	15:50:20
28	3944.0000	CHIX	15:50:20
69	3947.0000	CHIX	15:53:48
13	3947.0000	CHIX	15:53:48
187	3947.0000	CHIX	15:53:48
58	3947.0000	CHIX	15:53:48
91	3947.0000	CHIX	15:53:48
19	3947.0000	CHIX	15:53:48
440	3946.5000	CHIX	15:53:52
397	3947.5000	CHIX	15:56:00
373	3948.0000	CHIX	15:57:08
88	3955.0000	CHIX	15:59:48
56	3955.0000	CHIX	15:59:48
81	3955.0000	CHIX	15:59:48
114	3955.0000	CHIX	15:59:48
394	3954.5000	CHIX	16:00:04
123	3952.5000	CHIX	16:01:35
249	3952.5000	CHIX	16:01:53
200	3954.0000	CHIX	16:03:31
100	3954.0000	CHIX	16:03:31
32	3953.5000	CHIX	16:04:18
396	3953.5000	CHIX	16:04:18
260	3952.5000	CHIX	16:04:35
377	3953.5000	CHIX	16:05:45
87	3952.5000	CHIX	16:07:34
316	3952.5000	CHIX	16:08:00
77	3956.5000	CHIX	16:09:55
331	3956.0000	CHIX	16:10:04
211	3956.0000	CHIX	16:10:04
441	3956.5000	CHIX	16:10:26
410	3955.5000	CHIX	16:12:07
399	3952.5000	CHIX	16:13:44
6	3954.5000	CHIX	16:15:26
388	3954.5000	CHIX	16:15:26
174	3953.0000	CHIX	16:17:08
112	3953.0000	CHIX	16:17:08
100	3953.0000	CHIX	16:17:08
52	3952.5000	CHIX	16:17:17
369	3952.5000	CHIX	16:17:17
53	3953.0000	CHIX	16:19:16
333	3953.0000	CHIX	16:19:16
29	3953.0000	CHIX	16:19:16
23	3953.0000	CHIX	16:19:16
31	3952.0000	CHIX	16:20:03
384	3952.0000	CHIX	16:20:25
44	3952.0000	CHIX	16:20:25
97	3953.0000	CHIX	16:21:32
200	3953.0000	CHIX	16:21:32
110	3953.0000	CHIX	16:21:32
53	3953.0000	CHIX	16:22:32
40	3953.0000	CHIX	16:22:32
69	3953.0000	CHIX	16:22:32
19	3953.0000	CHIX	16:22:32
1	3953.0000	CHIX	16:22:32
85	3953.0000	CHIX	16:22:32
452	3952.5000	CHIX	16:22:33
16	3953.5000	CHIX	16:24:34
84	3953.5000	CHIX	16:24:36
332	3953.5000	CHIX	16:24:38
392	3953.5000	CHIX	16:25:05
292	3955.0000	CHIX	16:26:02
119	3955.0000	CHIX	16:26:02
100	3955.5000	CHIX	16:26:55
104	3955.5000	CHIX	16:26:55
358	3954.5000	CHIX	16:27:13
60	3954.5000	CHIX	16:27:13
100	3953.5000	CHIX	16:27:33
130	3953.5000	CHIX	16:27:33
417	3954.5000	CHIX	16:27:41
50	3955.0000	CHIX	16:27:41
18	3955.0000	CHIX	16:27:41
67	3953.5000	CHIX	16:28:11
18	3953.5000	CHIX	16:28:11
149	3953.5000	CHIX	16:28:11
85	3954.5000	CHIX	16:28:41
80	3954.0000	CHIX	16:28:41
50	3954.0000	CHIX	16:28:41
90	3954.0000	CHIX	16:28:41
177	3947.5000	LSE	08:07:06
320	3947.5000	LSE	08:07:06
489	3951.5000	LSE	08:08:09
419	3951.0000	LSE	08:08:11
84	3951.0000	LSE	08:08:11
452	3954.5000	LSE	08:09:04
44	3954.0000	LSE	08:09:05
638	3954.0000	LSE	08:09:05
485	3954.0000	LSE	08:09:06
489	3953.5000	LSE	08:09:08
512	3952.5000	LSE	08:09:50
460	3953.0000	LSE	08:09:50
509	3952.0000	LSE	08:10:00
524	3951.5000	LSE	08:10:12
380	3950.5000	LSE	08:10:15
129	3950.5000	LSE	08:10:15
491	3954.5000	LSE	08:11:45
272	3953.0000	LSE	08:11:53
236	3953.0000	LSE	08:11:53
214	3953.0000	LSE	08:11:53
529	3954.0000	LSE	08:11:53
372	3954.0000	LSE	08:11:53
54	3954.0000	LSE	08:11:53
67	3954.0000	LSE	08:11:53
539	3952.0000	LSE	08:11:58
489	3951.5000	LSE	08:12:03
60	3956.5000	LSE	08:12:39
59	3956.5000	LSE	08:12:39
183	3958.0000	LSE	08:13:18
564	3958.0000	LSE	08:13:18
198	3960.0000	LSE	08:13:37
150	3960.5000	LSE	08:13:37
10	3960.5000	LSE	08:13:37
277	3960.0000	LSE	08:13:37
522	3960.5000	LSE	08:13:37
195	3959.5000	LSE	08:13:46
100	3959.5000	LSE	08:13:46
150	3959.5000	LSE	08:13:46
100	3959.5000	LSE	08:13:46
454	3959.5000	LSE	08:13:46
150	3958.5000	LSE	08:14:11
100	3958.5000	LSE	08:14:11
23	3959.0000	LSE	08:14:11
180	3958.5000	LSE	08:14:11
473	3959.0000	LSE	08:14:11
451	3957.5000	LSE	08:14:14
246	3958.5000	LSE	08:15:28
111	3958.5000	LSE	08:15:28
150	3958.5000	LSE	08:15:28
200	3958.5000	LSE	08:15:28
468	3956.5000	LSE	08:15:38
420	3957.5000	LSE	08:15:38
100	3957.5000	LSE	08:15:38
698	3958.0000	LSE	08:15:38
14	3956.5000	LSE	08:16:00
505	3956.5000	LSE	08:16:00
121	3956.0000	LSE	08:16:02
100	3956.0000	LSE	08:16:02
100	3956.0000	LSE	08:16:02
150	3956.0000	LSE	08:16:02
434	3956.0000	LSE	08:16:02
71	3956.0000	LSE	08:16:02
146	3955.5000	LSE	08:17:13
141	3955.5000	LSE	08:17:13
222	3955.5000	LSE	08:17:13
441	3955.0000	LSE	08:17:14
478	3951.0000	LSE	08:17:25
465	3952.0000	LSE	08:17:25
491	3950.0000	LSE	08:17:26
540	3949.5000	LSE	08:17:29
495	3950.5000	LSE	08:18:05
180	3951.0000	LSE	08:18:05
142	3951.0000	LSE	08:18:05
118	3951.0000	LSE	08:18:05
516	3950.0000	LSE	08:18:13
440	3949.0000	LSE	08:18:46
160	3949.5000	LSE	08:18:46
304	3949.5000	LSE	08:18:46
526	3947.0000	LSE	08:19:07
366	3946.0000	LSE	08:19:11
117	3946.0000	LSE	08:19:11
518	3945.0000	LSE	08:19:17
365	3947.0000	LSE	08:20:13
131	3947.0000	LSE	08:20:13
150	3947.0000	LSE	08:20:13
210	3947.0000	LSE	08:20:13
474	3947.5000	LSE	08:20:13
467	3947.5000	LSE	08:20:13
478	3946.0000	LSE	08:20:15
150	3949.5000	LSE	08:21:06
101	3949.5000	LSE	08:21:14
411	3949.5000	LSE	08:21:14
488	3949.0000	LSE	08:21:19
67	3949.0000	LSE	08:21:19
487	3952.0000	LSE	08:22:15
407	3953.0000	LSE	08:22:54
318	3953.0000	LSE	08:22:54
436	3953.5000	LSE	08:22:54
278	3953.5000	LSE	08:22:54
351	3953.0000	LSE	08:23:19
239	3953.0000	LSE	08:23:19
477	3953.0000	LSE	08:23:19
458	3952.5000	LSE	08:23:35
139	3952.0000	LSE	08:23:37
319	3952.0000	LSE	08:23:37
41	3951.5000	LSE	08:23:50
41	3951.5000	LSE	08:23:50
387	3951.5000	LSE	08:23:50
549	3953.5000	LSE	08:24:51
455	3953.0000	LSE	08:25:04
263	3953.0000	LSE	08:25:04
345	3953.0000	LSE	08:25:04
467	3952.0000	LSE	08:25:12
170	3953.0000	LSE	08:26:15
452	3953.0000	LSE	08:26:15
510	3953.5000	LSE	08:26:47
491	3953.0000	LSE	08:26:57
484	3953.5000	LSE	08:26:57
452	3954.0000	LSE	08:26:57
492	3953.5000	LSE	08:27:34
224	3952.5000	LSE	08:27:35
69	3952.5000	LSE	08:27:35
224	3952.5000	LSE	08:27:35
512	3952.0000	LSE	08:29:18
448	3952.0000	LSE	08:29:18
435	3951.0000	LSE	08:29:26
67	3951.0000	LSE	08:29:26
151	3950.0000	LSE	08:29:35
374	3950.0000	LSE	08:29:35
456	3949.0000	LSE	08:29:41
458	3949.5000	LSE	08:31:11
471	3948.5000	LSE	08:31:14
513	3950.0000	LSE	08:31:57
453	3949.0000	LSE	08:31:59
253	3947.5000	LSE	08:32:50
94	3947.5000	LSE	08:32:50
90	3947.5000	LSE	08:32:50
62	3947.5000	LSE	08:32:50
216	3946.5000	LSE	08:33:25
252	3946.5000	LSE	08:33:25
473	3946.0000	LSE	08:33:55
99	3946.5000	LSE	08:35:32
41	3946.5000	LSE	08:35:32
16	3946.5000	LSE	08:35:32
54	3946.5000	LSE	08:35:32
199	3946.5000	LSE	08:35:32
74	3946.5000	LSE	08:35:32
116	3946.0000	LSE	08:35:36
398	3946.0000	LSE	08:35:36
416	3948.5000	LSE	08:36:26
65	3948.5000	LSE	08:36:32
348	3948.5000	LSE	08:36:45
117	3948.5000	LSE	08:36:45
380	3948.0000	LSE	08:37:23
136	3948.0000	LSE	08:37:23
437	3948.0000	LSE	08:38:03
145	3947.0000	LSE	08:38:29
295	3947.0000	LSE	08:38:29
522	3947.5000	LSE	08:40:00
65	3947.5000	LSE	08:40:00
92	3947.5000	LSE	08:40:00
202	3947.5000	LSE	08:40:00
186	3947.5000	LSE	08:40:00
57	3949.5000	LSE	08:41:18
432	3949.5000	LSE	08:41:18
137	3948.5000	LSE	08:41:36
324	3948.5000	LSE	08:41:36
504	3948.0000	LSE	08:43:29
55	3948.0000	LSE	08:43:29
418	3948.0000	LSE	08:43:29
50	3948.5000	LSE	08:44:28
150	3948.5000	LSE	08:44:28
362	3948.5000	LSE	08:44:28
507	3948.5000	LSE	08:44:28
501	3947.5000	LSE	08:45:00
108	3948.0000	LSE	08:45:00
81	3948.0000	LSE	08:45:00
255	3948.0000	LSE	08:45:00
511	3945.5000	LSE	08:45:50
50	3944.0000	LSE	08:46:30
150	3944.0000	LSE	08:46:30
192	3944.0000	LSE	08:46:30
50	3944.0000	LSE	08:46:30
490	3944.0000	LSE	08:46:30
150	3946.0000	LSE	08:47:05
432	3945.5000	LSE	08:47:12
72	3945.5000	LSE	08:47:12
475	3945.5000	LSE	08:47:47
491	3945.5000	LSE	08:47:47
446	3945.5000	LSE	08:47:47
524	3948.0000	LSE	08:49:10
510	3947.5000	LSE	08:49:22
503	3948.0000	LSE	08:51:13
531	3948.0000	LSE	08:51:13
513	3949.0000	LSE	08:52:31
490	3949.0000	LSE	08:52:31
33	3948.0000	LSE	08:53:11
484	3948.0000	LSE	08:53:11
448	3947.0000	LSE	08:54:14
609	3949.5000	LSE	08:56:53
581	3949.5000	LSE	08:57:46
468	3950.0000	LSE	08:58:22
483	3949.5000	LSE	08:59:01
331	3950.0000	LSE	09:00:23
50	3950.0000	LSE	09:00:23
50	3950.0000	LSE	09:00:23
73	3950.0000	LSE	09:00:23
50	3950.0000	LSE	09:00:23
516	3950.0000	LSE	09:00:23
468	3950.0000	LSE	09:00:23
188	3949.0000	LSE	09:00:25
289	3949.0000	LSE	09:00:25
492	3949.0000	LSE	09:01:40
116	3949.5000	LSE	09:02:44
367	3949.5000	LSE	09:02:44
520	3949.0000	LSE	09:03:09
235	3949.0000	LSE	09:03:09
233	3949.0000	LSE	09:03:09
538	3948.0000	LSE	09:04:53
31	3948.0000	LSE	09:05:07
454	3948.0000	LSE	09:05:07
27	3948.0000	LSE	09:05:07
526	3946.5000	LSE	09:05:50
50	3943.0000	LSE	09:06:37
220	3943.0000	LSE	09:06:37
50	3943.0000	LSE	09:06:37
73	3943.0000	LSE	09:06:37
50	3943.0000	LSE	09:06:37
88	3943.0000	LSE	09:06:37
380	3941.5000	LSE	09:07:16
150	3941.5000	LSE	09:07:16
434	3940.5000	LSE	09:08:36
26	3940.5000	LSE	09:08:36
498	3941.0000	LSE	09:08:36
71	3941.5000	LSE	09:09:31
459	3941.5000	LSE	09:09:31
325	3941.5000	LSE	09:10:00
199	3941.5000	LSE	09:10:00
478	3940.0000	LSE	09:10:15
445	3939.5000	LSE	09:10:19
208	3939.0000	LSE	09:11:25
486	3940.0000	LSE	09:11:25
328	3939.0000	LSE	09:11:38
491	3939.0000	LSE	09:12:32
302	3938.5000	LSE	09:12:35
167	3938.5000	LSE	09:12:35
452	3938.5000	LSE	09:13:08
491	3937.0000	LSE	09:13:21
127	3934.0000	LSE	09:13:46
150	3934.0000	LSE	09:13:46
180	3934.0000	LSE	09:13:46
50	3934.0000	LSE	09:13:46
195	3934.0000	LSE	09:13:46
191	3934.0000	LSE	09:13:46
292	3934.0000	LSE	09:13:46
315	3934.0000	LSE	09:13:46
296	3934.5000	LSE	09:13:46
170	3934.5000	LSE	09:13:46
363	3933.5000	LSE	09:14:39
163	3933.5000	LSE	09:14:39
524	3933.0000	LSE	09:14:40
390	3935.5000	LSE	09:15:54
112	3935.5000	LSE	09:15:54
448	3935.0000	LSE	09:16:07
322	3936.5000	LSE	09:17:39
144	3936.5000	LSE	09:17:39
518	3936.0000	LSE	09:17:40
57	3936.0000	LSE	09:17:40
446	3937.5000	LSE	09:18:13
235	3936.0000	LSE	09:18:15
212	3936.0000	LSE	09:18:15
384	3936.0000	LSE	09:18:15
70	3936.0000	LSE	09:18:15
380	3938.0000	LSE	09:19:54
152	3938.0000	LSE	09:19:54
497	3938.5000	LSE	09:20:41
462	3937.0000	LSE	09:21:44
492	3939.0000	LSE	09:23:06
536	3939.5000	LSE	09:23:06
149	3943.0000	LSE	09:27:04
150	3943.0000	LSE	09:27:04
74	3943.0000	LSE	09:27:04
50	3943.0000	LSE	09:27:04
220	3943.0000	LSE	09:27:04
494	3942.5000	LSE	09:27:14
30	3942.5000	LSE	09:27:14
43	3944.5000	LSE	09:28:12
93	3944.5000	LSE	09:28:12
70	3944.5000	LSE	09:28:12
50	3944.5000	LSE	09:28:12
73	3944.5000	LSE	09:28:12
150	3944.5000	LSE	09:28:12
50	3944.5000	LSE	09:28:12
50	3944.5000	LSE	09:28:12
1000	3946.0000	LSE	09:29:31
464	3946.0000	LSE	09:29:49
653	3945.5000	LSE	09:30:49
237	3944.5000	LSE	09:31:09
220	3944.5000	LSE	09:31:09
26	3944.5000	LSE	09:31:09
441	3944.0000	LSE	09:31:40
31	3944.0000	LSE	09:31:40
906	3950.0000	LSE	09:35:17
25	3949.5000	LSE	09:35:49
647	3949.5000	LSE	09:35:49
518	3950.0000	LSE	09:36:38
501	3950.0000	LSE	09:36:49
115	3950.0000	LSE	09:38:33
156	3950.0000	LSE	09:38:33
210	3950.0000	LSE	09:38:33
131	3949.5000	LSE	09:38:33
350	3949.5000	LSE	09:38:34
220	3948.5000	LSE	09:38:40
200	3948.5000	LSE	09:38:40
46	3948.5000	LSE	09:38:40
428	3949.0000	LSE	09:38:40
81	3949.0000	LSE	09:38:40
489	3950.0000	LSE	09:40:24
219	3948.5000	LSE	09:44:06
771	3949.0000	LSE	09:44:06
891	3950.0000	LSE	09:44:06
455	3947.0000	LSE	09:44:12
464	3948.0000	LSE	09:44:12
268	3948.5000	LSE	09:44:12
55	3947.0000	LSE	09:44:19
50	3945.5000	LSE	09:46:11
190	3945.5000	LSE	09:46:11
50	3945.5000	LSE	09:46:11
173	3946.5000	LSE	09:46:11
324	3946.5000	LSE	09:46:11
16	3946.5000	LSE	09:46:11
279	3947.0000	LSE	09:46:11
240	3947.0000	LSE	09:46:11
118	3943.0000	LSE	09:46:49
320	3943.0000	LSE	09:46:49
52	3943.0000	LSE	09:47:17
91	3943.0000	LSE	09:47:17
329	3943.0000	LSE	09:47:18
50	3944.5000	LSE	09:50:25
50	3944.5000	LSE	09:50:25
150	3944.5000	LSE	09:50:25
483	3944.5000	LSE	09:50:25
66	3944.5000	LSE	09:50:26
150	3944.5000	LSE	09:50:26
50	3944.0000	LSE	09:50:26
150	3944.0000	LSE	09:50:26
73	3944.0000	LSE	09:50:26
45	3944.0000	LSE	09:50:26
769	3944.0000	LSE	09:50:26
465	3943.5000	LSE	09:51:01
473	3943.5000	LSE	09:51:46
478	3943.0000	LSE	09:51:48
30	3942.0000	LSE	09:54:25
554	3942.0000	LSE	09:54:25
30	3942.0000	LSE	09:54:25
92	3941.5000	LSE	09:55:00
448	3941.5000	LSE	09:55:00
504	3941.0000	LSE	09:55:40
36	3942.0000	LSE	09:56:53
337	3942.0000	LSE	09:56:53
92	3942.0000	LSE	09:56:53
36	3942.0000	LSE	09:56:53
534	3941.5000	LSE	09:56:58
478	3940.5000	LSE	09:57:35
71	3940.0000	LSE	09:59:15
104	3940.0000	LSE	09:59:15
337	3940.0000	LSE	09:59:15
50	3940.0000	LSE	10:00:33
230	3940.0000	LSE	10:00:37
219	3940.0000	LSE	10:00:37
514	3940.0000	LSE	10:00:37
97	3940.5000	LSE	10:02:41
484	3940.5000	LSE	10:02:41
469	3941.0000	LSE	10:02:41
372	3941.0000	LSE	10:04:15
114	3941.0000	LSE	10:04:15
61	3941.0000	LSE	10:04:15
50	3941.0000	LSE	10:04:15
50	3941.0000	LSE	10:04:15
50	3941.0000	LSE	10:04:15
50	3941.0000	LSE	10:04:15
150	3941.0000	LSE	10:04:15
50	3941.0000	LSE	10:04:15
447	3941.0000	LSE	10:04:15
444	3940.5000	LSE	10:05:08
669	3947.0000	LSE	10:09:29
16	3949.5000	LSE	10:10:00
486	3949.5000	LSE	10:10:00
77	3949.5000	LSE	10:10:00
50	3949.5000	LSE	10:10:00
50	3949.5000	LSE	10:10:00
150	3949.5000	LSE	10:10:00
180	3949.5000	LSE	10:10:00
639	3949.5000	LSE	10:10:00
331	3950.0000	LSE	10:11:05
160	3950.0000	LSE	10:11:05
152	3949.0000	LSE	10:12:22
345	3949.0000	LSE	10:12:22
150	3950.0000	LSE	10:14:49
50	3950.0000	LSE	10:14:49
32	3950.0000	LSE	10:14:49
126	3950.0000	LSE	10:14:49
50	3950.0000	LSE	10:14:49
50	3950.0000	LSE	10:14:49
401	3949.5000	LSE	10:14:49
60	3949.5000	LSE	10:14:49
50	3949.5000	LSE	10:15:25
50	3949.5000	LSE	10:15:25
50	3949.5000	LSE	10:15:25
150	3949.5000	LSE	10:15:25
180	3949.5000	LSE	10:15:25
505	3950.0000	LSE	10:15:25
64	3949.5000	LSE	10:17:28
190	3949.5000	LSE	10:17:28
449	3950.0000	LSE	10:17:28
516	3949.0000	LSE	10:18:43
493	3949.0000	LSE	10:18:43
50	3949.0000	LSE	10:20:18
160	3949.0000	LSE	10:20:18
305	3949.0000	LSE	10:20:18
460	3949.0000	LSE	10:20:18
314	3948.0000	LSE	10:20:31
230	3948.0000	LSE	10:20:31
224	3947.5000	LSE	10:21:28
320	3947.5000	LSE	10:21:28
84	3948.0000	LSE	10:24:39
413	3948.0000	LSE	10:24:39
442	3947.5000	LSE	10:24:40
416	3948.0000	LSE	10:26:47
85	3948.0000	LSE	10:26:47
284	3948.5000	LSE	10:26:47
245	3948.5000	LSE	10:26:47
22	3948.5000	LSE	10:26:47
251	3949.0000	LSE	10:26:47
196	3949.0000	LSE	10:26:47
440	3948.0000	LSE	10:28:09
299	3948.5000	LSE	10:29:20
88	3948.5000	LSE	10:29:20
147	3948.5000	LSE	10:29:20
516	3948.0000	LSE	10:29:40
468	3948.0000	LSE	10:32:00
505	3948.0000	LSE	10:32:43
543	3947.5000	LSE	10:33:08
21	3949.0000	LSE	10:36:07
68	3949.0000	LSE	10:36:07
381	3949.0000	LSE	10:36:07
438	3949.5000	LSE	10:36:07
474	3949.0000	LSE	10:36:29
154	3949.0000	LSE	10:36:29
366	3949.0000	LSE	10:36:29
22	3949.0000	LSE	10:36:29
486	3948.5000	LSE	10:36:32
501	3948.0000	LSE	10:37:19
475	3950.0000	LSE	10:39:35
167	3951.5000	LSE	10:41:40
50	3951.5000	LSE	10:41:40
50	3951.5000	LSE	10:41:40
50	3951.5000	LSE	10:41:40
170	3951.5000	LSE	10:41:40
50	3951.5000	LSE	10:41:40
50	3951.5000	LSE	10:41:40
50	3951.5000	LSE	10:41:40
377	3951.5000	LSE	10:41:40
43	3951.5000	LSE	10:41:40
288	3951.5000	LSE	10:41:40
50	3951.5000	LSE	10:41:40
50	3951.5000	LSE	10:41:40
150	3951.5000	LSE	10:41:40
50	3951.5000	LSE	10:41:40
50	3951.5000	LSE	10:41:40
890	3951.5000	LSE	10:41:40
150	3952.0000	LSE	10:43:42
200	3952.0000	LSE	10:43:42
495	3951.5000	LSE	10:43:58
79	3953.0000	LSE	10:44:35
235	3953.0000	LSE	10:44:35
469	3953.0000	LSE	10:45:33
450	3953.0000	LSE	10:45:54
142	3952.5000	LSE	10:45:57
282	3952.5000	LSE	10:45:57
51	3952.5000	LSE	10:45:57
512	3952.5000	LSE	10:45:57
476	3951.5000	LSE	10:47:03
284	3949.5000	LSE	10:47:36
155	3949.5000	LSE	10:47:36
338	3949.0000	LSE	10:48:49
148	3949.0000	LSE	10:48:49
500	3949.5000	LSE	10:50:06
517	3949.0000	LSE	10:52:00
450	3949.0000	LSE	10:52:00
450	3951.0000	LSE	10:52:52
543	3950.0000	LSE	10:53:48
30	3950.0000	LSE	10:53:48
553	3950.0000	LSE	10:54:40
4	3952.5000	LSE	10:55:31
50	3952.5000	LSE	10:55:41
50	3952.5000	LSE	10:55:41
50	3952.5000	LSE	10:55:41
50	3952.5000	LSE	10:55:41
58	3952.5000	LSE	10:55:41
58	3952.5000	LSE	10:55:41
46	3952.5000	LSE	10:55:41
50	3952.5000	LSE	10:55:41
50	3952.5000	LSE	10:55:41
50	3952.5000	LSE	10:55:41
150	3952.5000	LSE	10:55:41
26	3952.5000	LSE	10:55:41
50	3952.0000	LSE	10:55:52
150	3952.0000	LSE	10:55:52
46	3952.0000	LSE	10:55:52
50	3952.0000	LSE	10:55:52
50	3952.0000	LSE	10:55:52
50	3952.0000	LSE	10:55:52
685	3952.0000	LSE	10:55:52
657	3951.5000	LSE	10:56:00
513	3951.0000	LSE	10:56:02
486	3951.0000	LSE	10:57:13
13	3951.0000	LSE	10:57:13
509	3951.5000	LSE	10:58:46
519	3951.0000	LSE	10:59:15
522	3953.0000	LSE	11:00:53
467	3953.5000	LSE	11:00:53
492	3953.0000	LSE	11:02:10
470	3952.5000	LSE	11:02:15
446	3950.0000	LSE	11:03:33
524	3951.0000	LSE	11:06:02
534	3951.5000	LSE	11:07:28
100	3951.0000	LSE	11:07:35
642	3952.0000	LSE	11:09:02
71	3952.0000	LSE	11:09:02
99	3951.0000	LSE	11:09:15
492	3951.0000	LSE	11:09:22
543	3952.0000	LSE	11:10:07
456	3951.5000	LSE	11:10:10
39	3951.0000	LSE	11:11:38
402	3951.0000	LSE	11:11:59
539	3950.5000	LSE	11:12:02
437	3950.0000	LSE	11:12:38
369	3949.0000	LSE	11:13:03
124	3949.0000	LSE	11:13:03
97	3948.5000	LSE	11:13:09
430	3948.5000	LSE	11:13:34
223	3947.5000	LSE	11:13:59
222	3947.5000	LSE	11:13:59
404	3948.5000	LSE	11:15:27
49	3948.5000	LSE	11:15:27
471	3948.0000	LSE	11:16:32
452	3949.0000	LSE	11:17:40
465	3948.5000	LSE	11:20:00
15	3948.5000	LSE	11:20:00
545	3948.0000	LSE	11:21:35
50	3947.5000	LSE	11:22:11
50	3947.5000	LSE	11:22:11
150	3947.5000	LSE	11:22:11
50	3947.5000	LSE	11:22:11
50	3947.5000	LSE	11:22:11
442	3948.0000	LSE	11:23:07
150	3949.0000	LSE	11:25:07
746	3949.0000	LSE	11:25:47
173	3948.0000	LSE	11:27:09
310	3948.0000	LSE	11:27:09
93	3948.0000	LSE	11:27:09
465	3948.0000	LSE	11:27:22
97	3949.0000	LSE	11:29:11
434	3949.0000	LSE	11:29:11
466	3949.0000	LSE	11:29:51
334	3948.5000	LSE	11:30:18
88	3948.5000	LSE	11:30:18
204	3948.5000	LSE	11:30:18
153	3948.5000	LSE	11:31:10
295	3948.5000	LSE	11:31:10
491	3948.0000	LSE	11:31:27
519	3947.5000	LSE	11:32:48
219	3950.0000	LSE	11:35:53
588	3950.0000	LSE	11:35:53
484	3950.5000	LSE	11:36:42
101	3950.5000	LSE	11:36:42
608	3950.0000	LSE	11:37:18
521	3949.5000	LSE	11:37:24
200	3948.0000	LSE	11:37:28
200	3948.0000	LSE	11:38:41
50	3948.0000	LSE	11:38:41
50	3948.0000	LSE	11:38:41
150	3948.0000	LSE	11:38:41
334	3948.0000	LSE	11:38:41
147	3948.0000	LSE	11:38:41
335	3948.5000	LSE	11:39:46
167	3948.5000	LSE	11:39:46
166	3947.0000	LSE	11:42:28
323	3947.0000	LSE	11:42:28
398	3946.5000	LSE	11:43:25
211	3946.5000	LSE	11:43:28
303	3946.5000	LSE	11:43:28
116	3946.5000	LSE	11:43:28
369	3949.0000	LSE	11:47:36
442	3949.0000	LSE	11:48:01
279	3949.0000	LSE	11:48:01
509	3948.5000	LSE	11:50:13
52	3948.5000	LSE	11:50:13
421	3948.5000	LSE	11:50:13
656	3947.5000	LSE	11:50:54
483	3947.5000	LSE	11:51:55
515	3947.0000	LSE	11:52:31
537	3947.0000	LSE	11:54:49
451	3947.0000	LSE	11:54:49
376	3946.5000	LSE	11:54:51
145	3946.5000	LSE	11:54:51
513	3946.5000	LSE	11:56:27
337	3946.0000	LSE	11:56:29
173	3946.0000	LSE	11:56:29
225	3945.0000	LSE	11:58:14
312	3945.0000	LSE	11:58:14
466	3944.5000	LSE	11:58:19
178	3945.5000	LSE	11:59:33
204	3945.5000	LSE	11:59:33
89	3945.5000	LSE	11:59:33
20	3945.5000	LSE	11:59:33
79	3945.0000	LSE	11:59:42
368	3945.0000	LSE	11:59:56
15	3945.0000	LSE	11:59:56
328	3944.5000	LSE	12:01:18
148	3944.5000	LSE	12:01:18
170	3945.5000	LSE	12:03:49
472	3945.5000	LSE	12:03:51
64	3945.5000	LSE	12:04:05
198	3945.5000	LSE	12:04:05
340	3945.5000	LSE	12:04:05
50	3945.5000	LSE	12:04:05
127	3945.5000	LSE	12:04:05
144	3945.0000	LSE	12:04:33
439	3945.0000	LSE	12:04:33
253	3945.0000	LSE	12:06:11
268	3945.0000	LSE	12:06:11
505	3945.0000	LSE	12:06:11
61	3945.0000	LSE	12:07:51
135	3945.0000	LSE	12:07:51
476	3945.0000	LSE	12:07:53
274	3945.0000	LSE	12:07:53
42	3945.0000	LSE	12:07:53
66	3945.0000	LSE	12:08:10
372	3945.0000	LSE	12:08:14
457	3945.0000	LSE	12:09:17
884	3946.5000	LSE	12:11:35
623	3946.0000	LSE	12:11:56
23	3946.0000	LSE	12:11:56
523	3945.5000	LSE	12:12:09
220	3951.0000	LSE	12:15:45
528	3951.0000	LSE	12:15:45
363	3950.5000	LSE	12:15:50
178	3950.5000	LSE	12:15:50
489	3950.0000	LSE	12:16:11
631	3950.5000	LSE	12:17:06
676	3952.0000	LSE	12:18:20
530	3951.5000	LSE	12:18:42
74	3951.5000	LSE	12:18:42
393	3951.0000	LSE	12:18:53
97	3951.0000	LSE	12:18:53
431	3951.0000	LSE	12:20:45
63	3951.0000	LSE	12:20:45
539	3950.5000	LSE	12:21:41
213	3950.5000	LSE	12:21:58
450	3950.5000	LSE	12:23:04
302	3950.5000	LSE	12:23:04
467	3950.0000	LSE	12:23:37
160	3950.5000	LSE	12:23:37
364	3950.5000	LSE	12:23:37
466	3951.0000	LSE	12:26:52
591	3951.0000	LSE	12:27:43
544	3951.5000	LSE	12:27:43
93	3950.5000	LSE	12:27:49
413	3950.5000	LSE	12:27:49
63	3951.5000	LSE	12:29:21
432	3951.5000	LSE	12:29:21
450	3952.0000	LSE	12:29:21
516	3952.5000	LSE	12:31:31
537	3952.0000	LSE	12:31:40
580	3952.0000	LSE	12:31:40
77	3952.0000	LSE	12:33:44
180	3952.0000	LSE	12:33:44
180	3952.0000	LSE	12:33:44
98	3952.0000	LSE	12:33:44
390	3952.0000	LSE	12:33:44
162	3951.5000	LSE	12:33:45
344	3951.5000	LSE	12:33:45
488	3951.5000	LSE	12:35:00
486	3952.0000	LSE	12:36:33
445	3951.5000	LSE	12:36:39
75	3951.5000	LSE	12:36:39
347	3952.5000	LSE	12:37:54
191	3952.5000	LSE	12:37:54
423	3952.5000	LSE	12:39:29
46	3952.5000	LSE	12:39:29
62	3952.5000	LSE	12:40:06
395	3952.5000	LSE	12:40:06
491	3951.0000	LSE	12:41:20
210	3954.0000	LSE	12:44:10
452	3954.0000	LSE	12:44:29
234	3953.5000	LSE	12:45:02
218	3953.5000	LSE	12:45:02
618	3953.0000	LSE	12:45:32
31	3952.5000	LSE	12:46:51
262	3955.0000	LSE	12:48:02
187	3955.0000	LSE	12:48:02
415	3955.0000	LSE	12:48:02
166	3955.5000	LSE	12:48:35
174	3955.5000	LSE	12:48:35
50	3954.5000	LSE	12:48:39
50	3954.5000	LSE	12:48:39
50	3954.5000	LSE	12:48:39
50	3954.5000	LSE	12:48:39
290	3954.5000	LSE	12:48:39
646	3955.0000	LSE	12:48:39
48	3954.0000	LSE	12:48:58
444	3954.0000	LSE	12:48:58
367	3953.5000	LSE	12:50:06
38	3953.5000	LSE	12:50:06
82	3953.5000	LSE	12:50:06
438	3952.5000	LSE	12:51:06
462	3953.5000	LSE	12:52:20
60	3953.5000	LSE	12:52:20
489	3952.5000	LSE	12:52:29
54	3952.5000	LSE	12:52:29
459	3952.0000	LSE	12:53:16
211	3950.5000	LSE	12:57:03
360	3950.5000	LSE	12:57:03
491	3951.0000	LSE	12:57:03
531	3951.0000	LSE	12:57:03
460	3949.5000	LSE	12:57:07
198	3949.0000	LSE	12:59:27
293	3949.0000	LSE	12:59:27
45	3948.5000	LSE	13:00:28
50	3948.5000	LSE	13:00:28
50	3948.5000	LSE	13:00:28
50	3948.5000	LSE	13:00:28
190	3948.5000	LSE	13:00:28
150	3948.5000	LSE	13:00:28
403	3949.0000	LSE	13:00:28
140	3949.0000	LSE	13:00:28
531	3947.5000	LSE	13:01:06
335	3947.5000	LSE	13:03:45
136	3947.5000	LSE	13:03:45
477	3947.0000	LSE	13:03:59
220	3946.5000	LSE	13:05:15
220	3946.5000	LSE	13:05:15
71	3946.5000	LSE	13:05:15
190	3946.5000	LSE	13:05:15
164	3946.5000	LSE	13:05:15
522	3946.5000	LSE	13:05:15
42	3946.5000	LSE	13:05:15
128	3944.5000	LSE	13:07:19
338	3944.5000	LSE	13:07:19
263	3944.0000	LSE	13:07:29
264	3944.0000	LSE	13:07:29
570	3943.5000	LSE	13:09:31
540	3943.5000	LSE	13:09:31
250	3942.5000	LSE	13:09:54
114	3942.5000	LSE	13:09:54
83	3943.5000	LSE	13:10:42
381	3943.5000	LSE	13:10:42
148	3942.5000	LSE	13:11:02
325	3941.5000	LSE	13:11:46
208	3941.5000	LSE	13:11:46
202	3940.0000	LSE	13:13:40
132	3940.0000	LSE	13:13:40
173	3940.0000	LSE	13:13:40
514	3939.5000	LSE	13:13:52
61	3943.5000	LSE	13:16:54
18	3943.5000	LSE	13:17:05
256	3943.5000	LSE	13:17:05
538	3943.5000	LSE	13:17:05
565	3943.5000	LSE	13:17:40
243	3944.0000	LSE	13:19:59
466	3944.0000	LSE	13:19:59
651	3944.0000	LSE	13:20:40
512	3944.0000	LSE	13:20:40
367	3942.5000	LSE	13:20:52
438	3943.5000	LSE	13:21:51
494	3943.5000	LSE	13:21:51
118	3944.0000	LSE	13:26:03
49	3943.5000	LSE	13:26:03
50	3943.5000	LSE	13:26:03
50	3943.5000	LSE	13:26:03
50	3943.5000	LSE	13:26:03
50	3943.5000	LSE	13:26:03
150	3943.5000	LSE	13:26:03
528	3943.5000	LSE	13:26:03
211	3943.5000	LSE	13:26:03
289	3943.5000	LSE	13:26:03
446	3943.0000	LSE	13:26:32
458	3942.0000	LSE	13:28:26
553	3941.0000	LSE	13:28:30
516	3940.0000	LSE	13:28:49
460	3940.5000	LSE	13:29:52
521	3939.5000	LSE	13:30:13
633	3947.0000	LSE	13:32:57
316	3946.5000	LSE	13:33:07
186	3946.5000	LSE	13:33:07
126	3946.5000	LSE	13:33:07
191	3946.0000	LSE	13:33:34
50	3946.0000	LSE	13:33:34
50	3946.0000	LSE	13:33:34
50	3946.0000	LSE	13:33:34
50	3946.0000	LSE	13:33:34
150	3946.0000	LSE	13:33:34
444	3946.0000	LSE	13:33:34
86	3945.0000	LSE	13:35:30
441	3945.0000	LSE	13:35:30
439	3947.0000	LSE	13:37:08
327	3947.0000	LSE	13:37:08
136	3947.0000	LSE	13:37:08
26	3951.0000	LSE	13:39:17
124	3951.0000	LSE	13:39:17
390	3951.0000	LSE	13:39:17
523	3951.0000	LSE	13:39:17
503	3950.5000	LSE	13:39:44
668	3951.0000	LSE	13:41:20
22	3951.0000	LSE	13:41:20
560	3950.5000	LSE	13:41:51
145	3950.0000	LSE	13:43:04
319	3950.0000	LSE	13:43:04
371	3949.5000	LSE	13:43:17
99	3949.5000	LSE	13:43:17
473	3952.5000	LSE	13:45:58
428	3952.5000	LSE	13:45:58
49	3952.5000	LSE	13:45:58
200	3953.5000	LSE	13:47:15
294	3953.5000	LSE	13:47:15
894	3953.0000	LSE	13:47:31
34	3955.0000	LSE	13:50:10
21	3955.0000	LSE	13:50:10
33	3955.0000	LSE	13:50:10
80	3955.0000	LSE	13:50:10
33	3955.0000	LSE	13:50:10
50	3956.0000	LSE	13:50:25
50	3956.0000	LSE	13:50:25
50	3956.0000	LSE	13:50:25
50	3956.0000	LSE	13:50:25
59	3956.0000	LSE	13:50:25
506	3955.5000	LSE	13:50:25
496	3956.0000	LSE	13:50:25
604	3955.5000	LSE	13:51:13
95	3957.0000	LSE	13:53:05
108	3957.0000	LSE	13:53:05
33	3957.0000	LSE	13:53:05
47	3957.5000	LSE	13:53:15
50	3958.0000	LSE	13:53:35
150	3958.0000	LSE	13:53:35
20	3958.0000	LSE	13:53:35
390	3958.0000	LSE	13:53:35
100	3958.0000	LSE	13:53:35
443	3957.5000	LSE	13:53:36
493	3957.5000	LSE	13:53:36
13	3957.0000	LSE	13:53:38
490	3957.0000	LSE	13:53:38
465	3957.5000	LSE	13:55:04
343	3957.0000	LSE	13:55:10
141	3957.0000	LSE	13:55:10
7	3957.0000	LSE	13:55:10
52	3957.0000	LSE	13:55:10
28	3957.0000	LSE	13:55:10
233	3956.5000	LSE	13:55:33
242	3956.5000	LSE	13:55:33
66	3956.5000	LSE	13:55:33
544	3957.0000	LSE	13:57:27
262	3956.5000	LSE	13:57:48
125	3956.5000	LSE	13:57:48
519	3958.0000	LSE	13:59:40
545	3958.0000	LSE	13:59:40
16	3957.5000	LSE	13:59:47
96	3957.5000	LSE	13:59:47
50	3957.5000	LSE	13:59:47
200	3957.5000	LSE	13:59:47
50	3957.5000	LSE	13:59:47
50	3957.5000	LSE	13:59:47
50	3957.5000	LSE	13:59:47
479	3958.0000	LSE	13:59:47
451	3956.5000	LSE	14:00:00
476	3957.5000	LSE	14:00:42
532	3958.0000	LSE	14:02:11
150	3960.0000	LSE	14:04:11
50	3960.0000	LSE	14:04:11
73	3960.0000	LSE	14:04:11
50	3960.0000	LSE	14:04:11
50	3960.0000	LSE	14:04:11
32	3959.5000	LSE	14:04:30
633	3959.5000	LSE	14:04:42
416	3959.5000	LSE	14:04:42
160	3963.5000	LSE	14:06:18
151	3964.0000	LSE	14:06:25
645	3963.5000	LSE	14:06:34
527	3964.0000	LSE	14:06:34
444	3964.0000	LSE	14:06:34
152	3963.5000	LSE	14:06:46
79	3963.5000	LSE	14:06:46
302	3963.5000	LSE	14:06:47
417	3963.0000	LSE	14:06:59
54	3963.0000	LSE	14:07:00
497	3963.5000	LSE	14:08:00
71	3963.5000	LSE	14:09:08
425	3963.5000	LSE	14:09:08
505	3963.5000	LSE	14:09:31
459	3963.0000	LSE	14:10:00
217	3962.0000	LSE	14:10:06
472	3963.0000	LSE	14:11:05
69	3963.0000	LSE	14:11:27
443	3963.0000	LSE	14:11:50
250	3964.0000	LSE	14:12:17
185	3964.0000	LSE	14:12:18
59	3964.0000	LSE	14:12:31
477	3964.0000	LSE	14:12:31
215	3964.0000	LSE	14:13:14
231	3964.0000	LSE	14:13:14
454	3963.5000	LSE	14:14:14
134	3963.5000	LSE	14:15:01
374	3963.5000	LSE	14:15:01
193	3963.0000	LSE	14:15:08
39	3963.0000	LSE	14:15:08
279	3963.0000	LSE	14:15:43
474	3964.0000	LSE	14:17:17
151	3965.0000	LSE	14:17:57
50	3965.0000	LSE	14:17:57
160	3965.0000	LSE	14:17:57
50	3965.0000	LSE	14:17:57
50	3965.0000	LSE	14:17:57
534	3965.0000	LSE	14:17:57
200	3964.5000	LSE	14:18:21
345	3964.5000	LSE	14:18:21
483	3965.5000	LSE	14:19:51
507	3967.5000	LSE	14:21:48
443	3967.0000	LSE	14:22:05
275	3966.5000	LSE	14:23:04
179	3966.5000	LSE	14:23:04
50	3966.5000	LSE	14:23:04
373	3968.0000	LSE	14:23:32
80	3968.0000	LSE	14:23:32
572	3967.0000	LSE	14:23:42
110	3968.5000	LSE	14:25:02
230	3968.5000	LSE	14:25:02
73	3968.5000	LSE	14:25:02
50	3968.5000	LSE	14:25:02
50	3968.5000	LSE	14:25:02
448	3968.0000	LSE	14:25:16
50	3970.0000	LSE	14:27:05
73	3970.0000	LSE	14:27:05
150	3970.0000	LSE	14:27:05
50	3970.0000	LSE	14:27:05
20	3970.0000	LSE	14:27:05
72	3969.0000	LSE	14:27:06
50	3969.0000	LSE	14:27:06
609	3969.5000	LSE	14:27:06
74	3969.5000	LSE	14:27:06
431	3969.5000	LSE	14:27:06
25	3968.5000	LSE	14:27:08
195	3968.5000	LSE	14:27:08
297	3968.5000	LSE	14:27:08
23	3968.5000	LSE	14:27:08
462	3969.0000	LSE	14:28:03
27	3969.0000	LSE	14:28:03
351	3968.5000	LSE	14:28:28
124	3968.5000	LSE	14:28:28
42	3968.5000	LSE	14:28:28
465	3968.5000	LSE	14:29:21
83	3968.0000	LSE	14:29:24
497	3968.0000	LSE	14:29:24
85	3967.5000	LSE	14:29:34
368	3967.5000	LSE	14:29:34
13	3966.0000	LSE	14:29:59
500	3966.0000	LSE	14:29:59
495	3967.0000	LSE	14:29:59
530	3968.0000	LSE	14:30:41
631	3967.5000	LSE	14:30:45
517	3967.0000	LSE	14:30:48
164	3966.5000	LSE	14:30:50
446	3968.0000	LSE	14:31:26
180	3968.5000	LSE	14:32:01
150	3968.5000	LSE	14:32:01
258	3970.0000	LSE	14:32:20
257	3970.0000	LSE	14:32:20
230	3970.0000	LSE	14:32:20
200	3969.5000	LSE	14:32:22
322	3969.5000	LSE	14:32:22
447	3968.5000	LSE	14:32:25
538	3969.0000	LSE	14:32:25
545	3969.5000	LSE	14:32:25
109	3969.5000	LSE	14:32:25
535	3968.0000	LSE	14:32:52
539	3967.5000	LSE	14:33:08
38	3968.0000	LSE	14:34:09
421	3968.0000	LSE	14:34:09
434	3968.0000	LSE	14:34:09
38	3968.0000	LSE	14:34:09
457	3968.0000	LSE	14:34:44
422	3968.0000	LSE	14:34:44
1113	3967.5000	LSE	14:34:52
50	3968.5000	LSE	14:35:15
1	3968.5000	LSE	14:35:15
50	3968.5000	LSE	14:35:15
75	3968.5000	LSE	14:35:15
72	3968.5000	LSE	14:35:15
431	3969.0000	LSE	14:35:53
81	3969.0000	LSE	14:35:53
84	3969.0000	LSE	14:35:53
1	3969.0000	LSE	14:35:53
50	3968.5000	LSE	14:35:58
72	3968.5000	LSE	14:35:58
50	3968.5000	LSE	14:35:58
50	3968.5000	LSE	14:35:58
150	3968.5000	LSE	14:35:58
527	3968.5000	LSE	14:35:58
502	3968.5000	LSE	14:35:58
50	3968.5000	LSE	14:37:17
457	3968.5000	LSE	14:37:17
50	3968.5000	LSE	14:37:17
43	3968.5000	LSE	14:37:17
50	3968.5000	LSE	14:37:17
1	3968.5000	LSE	14:37:17
128	3968.5000	LSE	14:37:25
33	3968.5000	LSE	14:37:25
83	3968.5000	LSE	14:37:25
125	3968.5000	LSE	14:37:25
225	3970.5000	LSE	14:37:55
66	3970.5000	LSE	14:37:55
80	3970.5000	LSE	14:37:55
163	3970.5000	LSE	14:37:55
106	3970.5000	LSE	14:37:55
33	3970.5000	LSE	14:37:55
24	3970.5000	LSE	14:37:55
453	3970.5000	LSE	14:38:27
117	3970.5000	LSE	14:38:27
418	3970.5000	LSE	14:38:27
585	3970.0000	LSE	14:38:30
494	3970.5000	LSE	14:38:53
416	3970.0000	LSE	14:39:01
78	3970.0000	LSE	14:39:01
556	3970.0000	LSE	14:39:20
73	3970.0000	LSE	14:39:34
50	3970.0000	LSE	14:39:34
150	3970.0000	LSE	14:39:34
170	3970.0000	LSE	14:39:34
203	3970.0000	LSE	14:39:34
540	3969.5000	LSE	14:39:40
506	3968.5000	LSE	14:39:50
90	3967.5000	LSE	14:39:59
414	3967.5000	LSE	14:39:59
483	3966.0000	LSE	14:40:33
230	3969.0000	LSE	14:42:02
50	3969.0000	LSE	14:42:07
50	3969.0000	LSE	14:42:07
73	3969.0000	LSE	14:42:07
150	3969.0000	LSE	14:42:07
369	3968.5000	LSE	14:42:07
528	3968.5000	LSE	14:42:07
571	3968.5000	LSE	14:42:31
73	3969.5000	LSE	14:42:31
50	3969.5000	LSE	14:42:31
50	3969.5000	LSE	14:42:31
230	3969.5000	LSE	14:42:31
497	3968.0000	LSE	14:42:36
437	3967.5000	LSE	14:42:41
454	3969.0000	LSE	14:43:43
439	3969.0000	LSE	14:43:43
392	3967.5000	LSE	14:44:26
118	3967.5000	LSE	14:44:26
364	3967.0000	LSE	14:44:44
165	3967.0000	LSE	14:44:44
320	3966.0000	LSE	14:45:46
150	3966.0000	LSE	14:45:46
170	3966.0000	LSE	14:45:46
523	3966.5000	LSE	14:45:46
127	3965.0000	LSE	14:45:55
404	3965.0000	LSE	14:45:55
510	3964.5000	LSE	14:46:07
258	3964.5000	LSE	14:46:38
187	3964.5000	LSE	14:46:38
57	3963.5000	LSE	14:46:48
18	3963.5000	LSE	14:46:48
67	3963.5000	LSE	14:46:48
152	3963.5000	LSE	14:46:48
179	3963.5000	LSE	14:46:48
72	3963.5000	LSE	14:46:48
101	3961.0000	LSE	14:47:29
41	3961.0000	LSE	14:47:29
327	3961.0000	LSE	14:47:29
325	3961.0000	LSE	14:48:18
144	3961.0000	LSE	14:48:18
50	3961.0000	LSE	14:48:18
93	3960.5000	LSE	14:48:20
50	3960.5000	LSE	14:48:20
50	3960.5000	LSE	14:48:20
73	3960.5000	LSE	14:48:20
150	3960.5000	LSE	14:48:20
50	3960.5000	LSE	14:48:20
519	3960.5000	LSE	14:48:20
251	3960.0000	LSE	14:49:24
265	3960.0000	LSE	14:49:24
102	3960.5000	LSE	14:50:03
401	3960.5000	LSE	14:50:03
614	3959.0000	LSE	14:50:05
10	3959.0000	LSE	14:50:05
410	3959.5000	LSE	14:50:33
42	3959.5000	LSE	14:50:33
50	3959.0000	LSE	14:50:34
50	3959.0000	LSE	14:50:34
50	3959.0000	LSE	14:50:34
181	3959.0000	LSE	14:50:34
150	3959.0000	LSE	14:50:34
368	3959.0000	LSE	14:50:34
149	3959.0000	LSE	14:50:34
515	3957.5000	LSE	14:51:35
449	3958.0000	LSE	14:52:20
162	3958.0000	LSE	14:52:59
139	3958.0000	LSE	14:52:59
150	3958.0000	LSE	14:52:59
1	3958.0000	LSE	14:53:00
150	3958.0000	LSE	14:53:00
144	3958.0000	LSE	14:53:15
237	3958.0000	LSE	14:53:15
84	3958.0000	LSE	14:53:15
237	3958.0000	LSE	14:53:29
401	3957.5000	LSE	14:53:33
76	3957.5000	LSE	14:53:33
442	3957.5000	LSE	14:53:33
230	3957.0000	LSE	14:53:37
95	3957.0000	LSE	14:53:37
428	3957.0000	LSE	14:53:37
13	3956.0000	LSE	14:54:10
506	3956.0000	LSE	14:54:11
308	3955.5000	LSE	14:54:17
285	3956.0000	LSE	14:54:55
203	3956.0000	LSE	14:54:55
184	3955.5000	LSE	14:55:11
283	3955.5000	LSE	14:55:11
497	3955.5000	LSE	14:55:11
409	3955.5000	LSE	14:55:39
68	3955.5000	LSE	14:55:39
451	3954.5000	LSE	14:55:48
523	3953.0000	LSE	14:56:59
150	3953.0000	LSE	14:57:38
73	3953.0000	LSE	14:57:38
50	3953.0000	LSE	14:57:38
50	3953.0000	LSE	14:57:38
50	3953.0000	LSE	14:57:38
245	3953.0000	LSE	14:58:08
231	3953.0000	LSE	14:58:08
698	3953.0000	LSE	14:58:20
686	3952.5000	LSE	14:59:07
486	3952.5000	LSE	14:59:07
605	3951.5000	LSE	14:59:19
533	3951.5000	LSE	14:59:53
448	3951.0000	LSE	14:59:57
49	3951.0000	LSE	14:59:57
34	3950.5000	LSE	14:59:59
185	3950.5000	LSE	15:00:00
135	3950.5000	LSE	15:00:00
185	3950.5000	LSE	15:00:00
23	3950.0000	LSE	15:01:16
148	3950.0000	LSE	15:01:16
333	3950.0000	LSE	15:01:16
121	3949.5000	LSE	15:02:03
78	3949.5000	LSE	15:02:03
332	3949.5000	LSE	15:02:03
321	3949.5000	LSE	15:02:03
50	3949.5000	LSE	15:02:03
150	3949.5000	LSE	15:02:03
294	3949.5000	LSE	15:02:03
653	3949.5000	LSE	15:02:03
474	3948.0000	LSE	15:02:51
76	3947.5000	LSE	15:02:58
32	3947.5000	LSE	15:02:58
62	3947.5000	LSE	15:02:58
314	3947.5000	LSE	15:02:58
142	3947.0000	LSE	15:03:00
13	3947.0000	LSE	15:03:00
345	3947.0000	LSE	15:03:06
29	3949.0000	LSE	15:04:35
84	3949.0000	LSE	15:04:35
149	3949.0000	LSE	15:04:35
32	3949.0000	LSE	15:04:35
40	3949.0000	LSE	15:04:35
68	3949.0000	LSE	15:04:35
341	3948.5000	LSE	15:04:44
142	3949.0000	LSE	15:04:44
142	3949.0000	LSE	15:04:44
46	3949.0000	LSE	15:04:44
142	3948.5000	LSE	15:04:45
100	3948.5000	LSE	15:04:45
544	3948.5000	LSE	15:04:45
415	3948.0000	LSE	15:05:16
501	3948.0000	LSE	15:05:18
28	3948.0000	LSE	15:05:18
150	3948.5000	LSE	15:06:35
217	3948.5000	LSE	15:06:35
89	3948.5000	LSE	15:06:35
175	3951.0000	LSE	15:07:09
50	3952.0000	LSE	15:07:20
50	3952.0000	LSE	15:07:20
450	3951.5000	LSE	15:07:20
50	3952.0000	LSE	15:07:30
73	3952.0000	LSE	15:07:30
50	3952.0000	LSE	15:07:30
50	3952.0000	LSE	15:07:30
50	3952.0000	LSE	15:07:42
228	3952.0000	LSE	15:07:43
50	3952.0000	LSE	15:07:43
230	3952.0000	LSE	15:07:43
150	3952.0000	LSE	15:07:43
50	3952.0000	LSE	15:07:43
230	3951.5000	LSE	15:07:46
227	3951.5000	LSE	15:07:46
441	3951.5000	LSE	15:07:46
23	3951.5000	LSE	15:07:46
490	3953.0000	LSE	15:08:38
150	3954.0000	LSE	15:09:23
200	3954.0000	LSE	15:09:23
200	3954.0000	LSE	15:09:23
207	3954.0000	LSE	15:09:35
19	3954.0000	LSE	15:09:35
551	3953.5000	LSE	15:09:40
59	3954.0000	LSE	15:09:40
514	3953.0000	LSE	15:09:45
448	3952.0000	LSE	15:09:50
513	3951.0000	LSE	15:10:40
502	3950.5000	LSE	15:10:45
529	3949.5000	LSE	15:11:12
460	3949.5000	LSE	15:11:40
85	3951.0000	LSE	15:12:35
597	3951.0000	LSE	15:12:35
14	3950.5000	LSE	15:12:42
447	3950.5000	LSE	15:12:42
433	3950.5000	LSE	15:12:42
456	3950.0000	LSE	15:12:53
534	3951.5000	LSE	15:13:25
161	3951.0000	LSE	15:13:42
294	3951.0000	LSE	15:13:42
445	3950.0000	LSE	15:13:47
444	3949.5000	LSE	15:14:11
268	3949.0000	LSE	15:14:43
73	3949.0000	LSE	15:14:43
50	3949.0000	LSE	15:14:43
50	3949.0000	LSE	15:14:43
50	3949.0000	LSE	15:14:43
50	3949.0000	LSE	15:14:43
512	3949.0000	LSE	15:14:43
540	3950.5000	LSE	15:15:20
47	3950.0000	LSE	15:15:23
454	3950.0000	LSE	15:15:23
50	3948.5000	LSE	15:16:31
50	3948.5000	LSE	15:16:31
50	3948.5000	LSE	15:16:31
190	3948.0000	LSE	15:16:31
73	3948.5000	LSE	15:16:31
121	3948.5000	LSE	15:16:31
50	3948.5000	LSE	15:16:31
50	3948.0000	LSE	15:16:31
200	3948.0000	LSE	15:16:31
500	3948.0000	LSE	15:16:31
50	3947.5000	LSE	15:16:52
160	3947.5000	LSE	15:16:52
50	3947.5000	LSE	15:16:52
135	3947.5000	LSE	15:16:52
50	3947.5000	LSE	15:16:52
73	3947.5000	LSE	15:16:52
534	3947.5000	LSE	15:16:52
364	3947.5000	LSE	15:17:49
117	3947.5000	LSE	15:17:49
324	3947.5000	LSE	15:19:00
542	3948.0000	LSE	15:19:00
50	3948.0000	LSE	15:19:00
150	3948.0000	LSE	15:19:00
136	3948.0000	LSE	15:19:00
50	3948.0000	LSE	15:19:00
150	3948.5000	LSE	15:19:15
62	3948.5000	LSE	15:19:15
26	3948.5000	LSE	15:19:15
120	3948.5000	LSE	15:19:15
40	3948.5000	LSE	15:19:15
173	3948.5000	LSE	15:19:15
150	3948.5000	LSE	15:19:15
95	3948.5000	LSE	15:19:15
22	3948.5000	LSE	15:19:15
100	3948.5000	LSE	15:19:15
52	3948.5000	LSE	15:19:15
22	3948.5000	LSE	15:19:15
100	3948.5000	LSE	15:19:15
7	3948.5000	LSE	15:19:15
23	3948.5000	LSE	15:19:15
37	3948.0000	LSE	15:19:17
30	3948.0000	LSE	15:19:17
63	3948.0000	LSE	15:19:17
280	3948.0000	LSE	15:19:17
37	3948.0000	LSE	15:19:17
447	3945.5000	LSE	15:20:03
532	3945.0000	LSE	15:20:04
13	3944.0000	LSE	15:20:12
450	3944.0000	LSE	15:20:16
528	3946.5000	LSE	15:21:52
73	3947.0000	LSE	15:21:52
50	3947.0000	LSE	15:21:52
50	3947.0000	LSE	15:21:52
50	3947.0000	LSE	15:21:52
150	3947.0000	LSE	15:21:52
604	3946.0000	LSE	15:22:33
50	3946.0000	LSE	15:22:33
50	3946.0000	LSE	15:22:33
73	3946.0000	LSE	15:22:33
50	3946.0000	LSE	15:22:33
816	3946.0000	LSE	15:22:33
504	3945.0000	LSE	15:23:02
391	3944.5000	LSE	15:23:07
146	3944.5000	LSE	15:23:07
51	3944.5000	LSE	15:23:40
477	3944.5000	LSE	15:23:45
451	3944.0000	LSE	15:24:30
42	3944.0000	LSE	15:24:30
533	3943.5000	LSE	15:24:36
522	3943.0000	LSE	15:24:52
462	3942.5000	LSE	15:25:28
488	3942.5000	LSE	15:25:58
512	3942.0000	LSE	15:26:48
122	3942.5000	LSE	15:27:20
390	3943.0000	LSE	15:27:46
59	3943.0000	LSE	15:27:48
50	3943.0000	LSE	15:27:48
50	3943.0000	LSE	15:27:48
50	3943.0000	LSE	15:27:48
5	3943.0000	LSE	15:27:48
73	3943.0000	LSE	15:27:48
150	3943.0000	LSE	15:27:48
150	3943.0000	LSE	15:27:53
50	3943.0000	LSE	15:27:53
39	3943.5000	LSE	15:28:24
311	3943.5000	LSE	15:28:24
50	3943.5000	LSE	15:28:24
150	3943.5000	LSE	15:28:24
50	3943.5000	LSE	15:28:24
50	3943.5000	LSE	15:28:24
73	3943.5000	LSE	15:28:24
50	3943.5000	LSE	15:28:24
748	3943.5000	LSE	15:28:24
526	3943.0000	LSE	15:28:29
127	3944.5000	LSE	15:29:43
33	3944.5000	LSE	15:29:43
64	3944.5000	LSE	15:29:43
16	3944.5000	LSE	15:29:44
164	3944.5000	LSE	15:30:00
381	3944.5000	LSE	15:30:00
501	3944.0000	LSE	15:30:15
491	3944.0000	LSE	15:30:15
503	3943.5000	LSE	15:30:17
203	3943.0000	LSE	15:30:24
322	3943.0000	LSE	15:30:24
73	3944.5000	LSE	15:32:02
230	3944.5000	LSE	15:32:02
50	3944.5000	LSE	15:32:02
50	3944.5000	LSE	15:32:02
313	3944.5000	LSE	15:32:02
181	3944.5000	LSE	15:32:02
55	3944.5000	LSE	15:32:02
50	3944.5000	LSE	15:32:25
50	3944.5000	LSE	15:32:25
50	3944.5000	LSE	15:32:25
73	3944.5000	LSE	15:32:25
37	3944.5000	LSE	15:32:25
150	3944.5000	LSE	15:32:25
267	3944.0000	LSE	15:32:34
200	3944.0000	LSE	15:32:34
50	3944.0000	LSE	15:32:34
73	3944.0000	LSE	15:32:34
50	3944.0000	LSE	15:32:34
150	3944.0000	LSE	15:32:34
205	3944.0000	LSE	15:32:34
50	3944.0000	LSE	15:32:34
632	3944.0000	LSE	15:32:34
666	3944.0000	LSE	15:33:56
254	3943.5000	LSE	15:34:17
440	3943.5000	LSE	15:34:17
109	3943.5000	LSE	15:35:00
461	3943.5000	LSE	15:35:00
195	3944.0000	LSE	15:35:30
267	3944.0000	LSE	15:35:30
89	3944.0000	LSE	15:35:30
292	3944.0000	LSE	15:35:50
426	3944.0000	LSE	15:35:50
519	3943.5000	LSE	15:36:02
495	3943.5000	LSE	15:36:02
163	3943.5000	LSE	15:36:02
82	3943.5000	LSE	15:36:02
224	3943.5000	LSE	15:36:02
541	3943.5000	LSE	15:36:56
521	3943.0000	LSE	15:37:22
465	3942.5000	LSE	15:37:30
488	3942.0000	LSE	15:37:43
236	3943.0000	LSE	15:39:02
180	3943.0000	LSE	15:39:02
154	3943.0000	LSE	15:39:10
124	3943.0000	LSE	15:39:10
50	3943.0000	LSE	15:39:10
64	3944.0000	LSE	15:39:28
50	3944.0000	LSE	15:39:28
534	3944.0000	LSE	15:39:28
50	3944.0000	LSE	15:39:28
50	3944.0000	LSE	15:39:28
74	3944.0000	LSE	15:39:28
476	3943.5000	LSE	15:39:33
449	3943.0000	LSE	15:39:39
136	3943.0000	LSE	15:39:39
477	3942.5000	LSE	15:39:42
552	3941.0000	LSE	15:40:47
294	3942.0000	LSE	15:41:36
79	3942.0000	LSE	15:41:36
93	3942.0000	LSE	15:41:36
358	3942.0000	LSE	15:41:36
523	3941.5000	LSE	15:41:42
52	3941.0000	LSE	15:42:01
205	3941.0000	LSE	15:42:01
220	3941.0000	LSE	15:42:01
115	3941.0000	LSE	15:42:01
489	3941.0000	LSE	15:42:01
468	3940.5000	LSE	15:42:12
8	3941.5000	LSE	15:43:25
70	3944.0000	LSE	15:43:51
33	3944.0000	LSE	15:43:51
324	3944.0000	LSE	15:43:51
25	3943.5000	LSE	15:43:51
357	3943.5000	LSE	15:43:52
87	3944.5000	LSE	15:44:15
65	3944.5000	LSE	15:44:15
190	3944.5000	LSE	15:44:15
73	3944.5000	LSE	15:44:15
324	3944.5000	LSE	15:44:15
73	3945.5000	LSE	15:44:40
150	3945.5000	LSE	15:44:40
50	3945.5000	LSE	15:44:40
50	3945.5000	LSE	15:44:40
537	3945.5000	LSE	15:44:40
50	3945.5000	LSE	15:44:40
324	3946.0000	LSE	15:44:40
19	3946.0000	LSE	15:44:40
493	3945.0000	LSE	15:44:41
458	3946.0000	LSE	15:45:15
512	3945.0000	LSE	15:45:17
516	3945.5000	LSE	15:45:17
115	3946.0000	LSE	15:46:50
227	3946.0000	LSE	15:46:50
61	3946.0000	LSE	15:47:04
89	3946.0000	LSE	15:47:04
160	3946.0000	LSE	15:47:04
73	3946.0000	LSE	15:47:04
50	3946.0000	LSE	15:47:04
160	3946.0000	LSE	15:47:04
50	3946.0000	LSE	15:47:04
90	3946.0000	LSE	15:47:15
314	3946.0000	LSE	15:47:15
55	3946.0000	LSE	15:47:15
418	3946.5000	LSE	15:48:15
40	3946.5000	LSE	15:48:15
81	3946.5000	LSE	15:48:15
150	3946.5000	LSE	15:48:15
50	3946.5000	LSE	15:48:15
202	3946.5000	LSE	15:48:15
73	3946.5000	LSE	15:48:15
139	3946.5000	LSE	15:48:15
523	3945.5000	LSE	15:48:27
490	3945.5000	LSE	15:48:27
527	3945.0000	LSE	15:48:28
80	3944.5000	LSE	15:49:35
101	3944.5000	LSE	15:49:35
233	3944.5000	LSE	15:49:35
73	3944.5000	LSE	15:50:20
44	3944.0000	LSE	15:50:20
50	3944.5000	LSE	15:50:20
50	3944.5000	LSE	15:50:20
16	3944.0000	LSE	15:50:20
50	3944.5000	LSE	15:50:20
50	3944.5000	LSE	15:50:20
29	3944.5000	LSE	15:50:20
180	3944.5000	LSE	15:50:20
179	3944.0000	LSE	15:50:20
50	3944.0000	LSE	15:50:20
343	3944.0000	LSE	15:50:20
631	3944.0000	LSE	15:50:20
504	3943.5000	LSE	15:50:29
450	3943.0000	LSE	15:50:32
531	3944.5000	LSE	15:51:28
443	3943.5000	LSE	15:51:44
82	3945.0000	LSE	15:52:27
471	3945.0000	LSE	15:52:35
50	3945.0000	LSE	15:52:43
150	3945.0000	LSE	15:52:43
50	3945.0000	LSE	15:52:43
73	3945.0000	LSE	15:52:43
50	3945.0000	LSE	15:52:43
161	3945.0000	LSE	15:52:43
474	3944.5000	LSE	15:52:46
462	3944.5000	LSE	15:52:46
486	3946.5000	LSE	15:53:44
150	3946.5000	LSE	15:53:52
200	3946.5000	LSE	15:53:52
50	3946.5000	LSE	15:53:52
50	3946.5000	LSE	15:53:52
533	3946.0000	LSE	15:54:15
5	3948.0000	LSE	15:55:12
50	3948.0000	LSE	15:55:12
199	3948.0000	LSE	15:55:12
73	3948.0000	LSE	15:55:12
150	3948.0000	LSE	15:55:12
82	3947.0000	LSE	15:55:12
83	3947.5000	LSE	15:55:14
46	3947.5000	LSE	15:55:14
471	3947.5000	LSE	15:55:14
211	3947.5000	LSE	15:55:25
33	3947.5000	LSE	15:55:25
84	3947.5000	LSE	15:55:25
647	3948.0000	LSE	15:55:42
73	3947.5000	LSE	15:56:00
210	3947.5000	LSE	15:56:00
261	3947.5000	LSE	15:56:00
50	3947.5000	LSE	15:56:00
50	3947.5000	LSE	15:56:00
73	3947.5000	LSE	15:56:00
231	3947.5000	LSE	15:56:00
150	3947.5000	LSE	15:56:00
50	3947.5000	LSE	15:56:00
605	3947.5000	LSE	15:56:00
80	3947.5000	LSE	15:56:00
230	3948.5000	LSE	15:56:58
542	3948.0000	LSE	15:57:08
81	3949.5000	LSE	15:58:13
73	3949.5000	LSE	15:58:13
150	3949.5000	LSE	15:58:13
218	3949.5000	LSE	15:58:13
150	3950.5000	LSE	15:58:24
50	3950.5000	LSE	15:58:24
50	3950.5000	LSE	15:58:24
50	3950.5000	LSE	15:58:24
50	3950.5000	LSE	15:58:24
150	3950.5000	LSE	15:58:24
50	3950.5000	LSE	15:58:24
72	3950.5000	LSE	15:58:24
324	3950.5000	LSE	15:58:24
78	3953.0000	LSE	15:59:05
111	3953.0000	LSE	15:59:05
150	3953.0000	LSE	15:59:05
64	3953.0000	LSE	15:59:05
33	3953.0000	LSE	15:59:05
290	3953.0000	LSE	15:59:05
220	3953.5000	LSE	15:59:17
220	3953.5000	LSE	15:59:17
290	3955.5000	LSE	15:59:55
150	3955.5000	LSE	15:59:55
56	3955.5000	LSE	15:59:55
194	3955.5000	LSE	15:59:55
277	3955.0000	LSE	15:59:55
92	3955.0000	LSE	15:59:55
109	3955.0000	LSE	15:59:55
76	3955.0000	LSE	16:00:01
44	3955.0000	LSE	16:00:01
153	3954.5000	LSE	16:00:04
447	3954.5000	LSE	16:00:04
509	3954.5000	LSE	16:00:04
537	3954.5000	LSE	16:00:30
427	3954.0000	LSE	16:00:35
97	3954.0000	LSE	16:00:35
466	3952.5000	LSE	16:01:07
442	3952.5000	LSE	16:01:53
523	3952.5000	LSE	16:01:53
369	3952.0000	LSE	16:02:03
90	3952.0000	LSE	16:02:03
94	3952.5000	LSE	16:02:46
9	3952.5000	LSE	16:02:46
15	3952.5000	LSE	16:02:46
13	3952.5000	LSE	16:02:47
66	3952.5000	LSE	16:02:47
1	3952.5000	LSE	16:02:47
1	3952.5000	LSE	16:02:47
20	3952.5000	LSE	16:02:47
78	3952.5000	LSE	16:02:48
66	3952.5000	LSE	16:02:48
66	3952.5000	LSE	16:02:55
85	3952.5000	LSE	16:02:55
115	3952.5000	LSE	16:02:55
207	3953.5000	LSE	16:03:19
54	3954.0000	LSE	16:03:31
9	3954.5000	LSE	16:03:34
150	3954.5000	LSE	16:03:34
50	3954.5000	LSE	16:03:34
290	3954.0000	LSE	16:03:34
23	3954.0000	LSE	16:03:37
29	3953.5000	LSE	16:04:18
150	3953.5000	LSE	16:04:18
50	3953.5000	LSE	16:04:18
180	3953.5000	LSE	16:04:18
289	3953.5000	LSE	16:04:18
50	3953.5000	LSE	16:04:18
475	3953.5000	LSE	16:04:18
519	3953.5000	LSE	16:04:18
150	3954.0000	LSE	16:05:05
174	3954.0000	LSE	16:05:05
26	3954.0000	LSE	16:05:09
115	3954.0000	LSE	16:05:09
115	3954.0000	LSE	16:05:15
13	3954.0000	LSE	16:05:15
115	3954.0000	LSE	16:05:15
230	3954.0000	LSE	16:05:22
440	3953.5000	LSE	16:05:45
508	3953.5000	LSE	16:05:45
73	3953.0000	LSE	16:06:30
301	3953.0000	LSE	16:06:30
33	3953.0000	LSE	16:06:30
50	3953.0000	LSE	16:06:30
150	3953.0000	LSE	16:06:30
78	3953.0000	LSE	16:06:30
63	3953.0000	LSE	16:06:30
293	3953.0000	LSE	16:06:30
205	3953.0000	LSE	16:06:30
60	3953.0000	LSE	16:06:36
145	3953.0000	LSE	16:06:48
42	3953.0000	LSE	16:07:00
238	3953.0000	LSE	16:07:00
170	3953.0000	LSE	16:07:00
294	3953.0000	LSE	16:07:29
73	3953.0000	LSE	16:07:29
134	3953.0000	LSE	16:07:29
294	3953.0000	LSE	16:07:29
294	3953.0000	LSE	16:07:29
267	3952.5000	LSE	16:08:00
474	3952.5000	LSE	16:08:00
227	3957.0000	LSE	16:09:23
72	3957.0000	LSE	16:09:23
50	3957.0000	LSE	16:09:23
50	3957.0000	LSE	16:09:23
150	3957.0000	LSE	16:09:23
73	3956.5000	LSE	16:09:23
38	3956.5000	LSE	16:09:23
43	3956.5000	LSE	16:09:31
459	3956.5000	LSE	16:09:31
57	3956.5000	LSE	16:09:42
109	3956.5000	LSE	16:09:42
180	3956.5000	LSE	16:09:42
50	3956.5000	LSE	16:09:42
455	3956.0000	LSE	16:10:04
454	3956.0000	LSE	16:10:04
48	3956.0000	LSE	16:10:04
207	3957.0000	LSE	16:10:25
509	3956.5000	LSE	16:10:26
524	3956.5000	LSE	16:10:26
50	3956.0000	LSE	16:11:00
73	3956.0000	LSE	16:11:00
50	3956.0000	LSE	16:11:00
150	3956.0000	LSE	16:11:00
165	3955.5000	LSE	16:11:00
334	3955.5000	LSE	16:11:17
73	3956.0000	LSE	16:11:45
154	3956.0000	LSE	16:11:45
115	3956.0000	LSE	16:11:51
1	3956.0000	LSE	16:11:55
50	3956.0000	LSE	16:12:07
50	3956.0000	LSE	16:12:07
50	3956.0000	LSE	16:12:07
23	3956.0000	LSE	16:12:07
73	3956.0000	LSE	16:12:07
150	3956.0000	LSE	16:12:07
50	3956.0000	LSE	16:12:07
494	3955.5000	LSE	16:12:07
493	3955.5000	LSE	16:12:07
269	3953.5000	LSE	16:12:55
44	3953.5000	LSE	16:12:55
328	3953.0000	LSE	16:13:02
120	3953.0000	LSE	16:13:02
133	3953.0000	LSE	16:13:07
150	3952.5000	LSE	16:13:44
50	3952.5000	LSE	16:13:44
50	3952.5000	LSE	16:13:44
109	3952.5000	LSE	16:13:44
464	3952.5000	LSE	16:13:44
7	3953.0000	LSE	16:14:08
24	3953.0000	LSE	16:14:26
349	3953.5000	LSE	16:14:29
50	3953.5000	LSE	16:14:29
150	3953.5000	LSE	16:14:29
55	3953.5000	LSE	16:14:29
33	3953.5000	LSE	16:14:29
73	3953.5000	LSE	16:14:29
90	3954.5000	LSE	16:14:45
201	3954.5000	LSE	16:14:45
72	3954.5000	LSE	16:14:45
60	3954.5000	LSE	16:14:54
50	3955.0000	LSE	16:15:15
1	3955.0000	LSE	16:15:15
150	3955.0000	LSE	16:15:15
160	3955.0000	LSE	16:15:15
81	3955.5000	LSE	16:15:15
73	3955.5000	LSE	16:15:15
50	3955.5000	LSE	16:15:15
50	3955.5000	LSE	16:15:15
50	3955.5000	LSE	16:15:15
150	3955.5000	LSE	16:15:15
50	3955.5000	LSE	16:15:15
131	3955.0000	LSE	16:15:15
50	3955.0000	LSE	16:15:15
150	3955.0000	LSE	16:15:15
50	3955.0000	LSE	16:15:15
73	3955.0000	LSE	16:15:15
50	3955.0000	LSE	16:15:15
497	3954.5000	LSE	16:15:26
498	3954.0000	LSE	16:15:33
455	3953.5000	LSE	16:15:56
467	3953.0000	LSE	16:16:02
154	3953.5000	LSE	16:16:35
78	3953.5000	LSE	16:16:35
123	3953.0000	LSE	16:16:42
152	3953.0000	LSE	16:16:42
136	3953.0000	LSE	16:16:56
50	3953.0000	LSE	16:16:56
160	3953.0000	LSE	16:16:56
160	3953.0000	LSE	16:16:56
486	3953.0000	LSE	16:16:56
210	3953.0000	LSE	16:16:56
455	3952.5000	LSE	16:17:17
26	3952.0000	LSE	16:17:40
458	3952.0000	LSE	16:17:40
106	3951.5000	LSE	16:17:47
65	3951.5000	LSE	16:17:47
107	3951.5000	LSE	16:17:49
190	3951.5000	LSE	16:17:49
190	3951.5000	LSE	16:17:49
346	3951.5000	LSE	16:17:49
451	3953.5000	LSE	16:18:47
69	3953.5000	LSE	16:18:47
82	3953.5000	LSE	16:18:47
115	3953.5000	LSE	16:18:47
78	3953.5000	LSE	16:18:53
138	3953.5000	LSE	16:19:03
26	3953.5000	LSE	16:19:04
50	3953.5000	LSE	16:19:04
150	3953.5000	LSE	16:19:04
50	3953.5000	LSE	16:19:04
50	3953.5000	LSE	16:19:04
210	3953.5000	LSE	16:19:04
476	3953.0000	LSE	16:19:16
462	3952.5000	LSE	16:19:43
50	3952.5000	LSE	16:19:45
40	3952.5000	LSE	16:19:45
110	3952.5000	LSE	16:19:45
89	3952.5000	LSE	16:19:45
150	3952.5000	LSE	16:19:45
170	3952.5000	LSE	16:19:45
30	3952.0000	LSE	16:19:45
464	3952.5000	LSE	16:20:25
114	3952.5000	LSE	16:20:25
118	3952.5000	LSE	16:20:25
17	3952.5000	LSE	16:20:25
162	3952.0000	LSE	16:20:30
25	3952.0000	LSE	16:20:35
62	3952.0000	LSE	16:20:36
72	3952.0000	LSE	16:20:37
291	3952.0000	LSE	16:20:44
117	3952.0000	LSE	16:20:44
119	3952.0000	LSE	16:20:45
462	3952.5000	LSE	16:20:57
58	3953.5000	LSE	16:21:18
150	3953.5000	LSE	16:21:22
326	3953.5000	LSE	16:21:22
50	3953.5000	LSE	16:21:22
50	3953.5000	LSE	16:21:22
50	3953.5000	LSE	16:21:22
122	3953.0000	LSE	16:21:32
97	3953.0000	LSE	16:21:32
54	3953.0000	LSE	16:21:40
52	3953.0000	LSE	16:21:45
3	3953.0000	LSE	16:21:46
17	3953.0000	LSE	16:21:47
22	3953.0000	LSE	16:21:51
74	3953.0000	LSE	16:21:52
515	3953.0000	LSE	16:21:53
171	3953.0000	LSE	16:21:53
64	3953.0000	LSE	16:21:53
127	3953.0000	LSE	16:22:32
31	3953.5000	LSE	16:22:32
32	3953.5000	LSE	16:22:32
400	3953.5000	LSE	16:22:32
89	3953.5000	LSE	16:22:32
120	3953.5000	LSE	16:22:32
150	3953.5000	LSE	16:22:32
460	3952.5000	LSE	16:22:33
94	3952.5000	LSE	16:23:02
201	3952.5000	LSE	16:23:02
150	3952.5000	LSE	16:23:02
339	3952.5000	LSE	16:23:02
50	3952.5000	LSE	16:23:02
59	3952.5000	LSE	16:23:02
17	3952.5000	LSE	16:23:02
1	3952.5000	LSE	16:23:02
33	3952.5000	LSE	16:23:02
151	3952.0000	LSE	16:23:02
50	3953.0000	LSE	16:23:35
220	3953.0000	LSE	16:23:35
62	3953.0000	LSE	16:23:35
224	3953.5000	LSE	16:23:45
150	3953.5000	LSE	16:23:45
81	3953.5000	LSE	16:23:45
266	3953.5000	LSE	16:23:55
38	3953.5000	LSE	16:23:55
68	3953.5000	LSE	16:23:55
138	3953.5000	LSE	16:23:55
17	3954.0000	LSE	16:24:14
72	3954.0000	LSE	16:24:14
50	3954.0000	LSE	16:24:14
50	3954.0000	LSE	16:24:14
150	3954.0000	LSE	16:24:14
148	3954.0000	LSE	16:24:14
218	3953.5000	LSE	16:24:14
150	3953.5000	LSE	16:24:19
160	3953.5000	LSE	16:24:19
319	3953.5000	LSE	16:24:19
8	3953.5000	LSE	16:24:54
8	3953.5000	LSE	16:24:54
13	3954.0000	LSE	16:24:54
35	3954.0000	LSE	16:24:54
90	3953.5000	LSE	16:24:54
240	3954.0000	LSE	16:24:54
75	3954.0000	LSE	16:24:54
120	3954.0000	LSE	16:25:02
230	3954.0000	LSE	16:25:02
150	3954.0000	LSE	16:25:02
492	3953.5000	LSE	16:25:05
183	3954.5000	LSE	16:25:28
150	3954.5000	LSE	16:25:28
190	3954.5000	LSE	16:25:28
150	3954.5000	LSE	16:25:30
210	3954.5000	LSE	16:25:30
62	3955.0000	LSE	16:25:41
150	3955.0000	LSE	16:25:41
73	3955.0000	LSE	16:25:42
150	3955.0000	LSE	16:25:42
118	3955.5000	LSE	16:25:52
150	3955.5000	LSE	16:25:52
81	3955.5000	LSE	16:25:52
90	3955.5000	LSE	16:25:52
200	3955.0000	LSE	16:26:02
250	3955.0000	LSE	16:26:02
515	3955.0000	LSE	16:26:02
462	3954.5000	LSE	16:26:07
180	3954.0000	LSE	16:26:31
50	3954.5000	LSE	16:26:31
180	3954.5000	LSE	16:26:31
27	3954.5000	LSE	16:26:31
569	3954.0000	LSE	16:26:31
50	3955.0000	LSE	16:26:31
150	3955.0000	LSE	16:26:31
116	3955.0000	LSE	16:26:31
50	3955.0000	LSE	16:26:31
73	3955.0000	LSE	16:26:31
41	3955.0000	LSE	16:26:31
150	3955.5000	LSE	16:26:56
50	3955.5000	LSE	16:26:56
50	3955.5000	LSE	16:26:56
244	3955.5000	LSE	16:26:56
42	3954.5000	LSE	16:27:04
117	3954.5000	LSE	16:27:13
150	3954.5000	LSE	16:27:13
200	3954.5000	LSE	16:27:13
396	3954.5000	LSE	16:27:13
102	3955.5000	LSE	16:27:28
72	3955.5000	LSE	16:27:28
50	3955.5000	LSE	16:27:28
150	3955.5000	LSE	16:27:28
30	3955.0000	LSE	16:27:28
50	3955.0000	LSE	16:27:28
359	3955.0000	LSE	16:27:28
83	3955.0000	LSE	16:27:28
150	3955.0000	LSE	16:27:28
214	3955.0000	LSE	16:27:28
448	3953.5000	LSE	16:27:33
49	3954.5000	LSE	16:27:40
308	3954.5000	LSE	16:27:40
150	3954.5000	LSE	16:27:40
243	3954.0000	LSE	16:28:14
345	3954.0000	LSE	16:28:14
85	3954.0000	LSE	16:28:14
50	3954.0000	LSE	16:28:14
150	3954.0000	LSE	16:28:14
125	3953.5000	LSE	16:28:14
94	3953.5000	LSE	16:28:14
238	3953.5000	LSE	16:28:14
151	3953.5000	LSE	16:28:14
3	3953.5000	LSE	16:28:14
494	3953.5000	LSE	16:28:29
135	3953.5000	LSE	16:28:29
233	3953.5000	LSE	16:28:29
74	3953.5000	LSE	16:28:29
56	3954.0000	LSE	16:28:39
109	3954.0000	LSE	16:28:39
127	3953.5000	LSE	16:28:39
150	3954.0000	LSE	16:28:39
50	3954.0000	LSE	16:28:46
150	3954.0000	LSE	16:28:46
50	3953.5000	LSE	16:28:55
230	3953.5000	LSE	16:28:55
19	3954.0000	LSE	16:28:55
150	3953.5000	LSE	16:28:55
150	3954.0000	LSE	16:28:55
150	3952.5000	LSE	16:29:13
83	3952.5000	LSE	16:29:13
137	3952.5000	LSE	16:29:13
161	3953.0000	LSE	16:29:13
150	3953.0000	LSE	16:29:13
50	3953.0000	LSE	16:29:13
72	3952.5000	LSE	16:29:13
220	3953.0000	LSE	16:29:20
150	3953.0000	LSE	16:29:20
62	3953.0000	LSE	16:29:20
104	3953.5000	LSE	16:29:29
313	3953.0000	Turquoise	08:09:50
116	3953.0000	Turquoise	08:09:50
408	3953.5000	Turquoise	08:11:53
417	3957.5000	Turquoise	08:15:38
421	3953.5000	Turquoise	08:23:19
380	3951.0000	Turquoise	08:28:10
348	3946.0000	Turquoise	08:35:36
30	3946.0000	Turquoise	08:35:36
67	3948.0000	Turquoise	08:43:29
300	3948.0000	Turquoise	08:43:29
38	3948.0000	Turquoise	08:43:29
164	3948.5000	Turquoise	08:52:35
207	3948.5000	Turquoise	08:52:35
8	3948.5000	Turquoise	08:52:35
15	3948.5000	Turquoise	08:52:35
54	3948.5000	Turquoise	08:52:35
457	3949.5000	Turquoise	09:02:44
42	3939.0000	Turquoise	09:12:32
104	3939.0000	Turquoise	09:12:32
233	3939.0000	Turquoise	09:12:32
430	3939.0000	Turquoise	09:23:06
44	3943.5000	Turquoise	09:31:40
21	3943.5000	Turquoise	09:31:40
369	3943.5000	Turquoise	09:31:51
236	3949.5000	Turquoise	09:44:06
176	3949.5000	Turquoise	09:44:06
394	3941.5000	Turquoise	09:55:00
281	3941.0000	Turquoise	10:04:15
110	3941.0000	Turquoise	10:04:15
453	3949.0000	Turquoise	10:15:25
292	3948.5000	Turquoise	10:29:20
115	3948.5000	Turquoise	10:29:20
9	3948.5000	Turquoise	10:29:20
419	3951.0000	Turquoise	10:41:40
456	3949.0000	Turquoise	10:52:00
125	3951.0000	Turquoise	11:06:02
253	3951.0000	Turquoise	11:06:02
142	3948.5000	Turquoise	11:17:57
211	3948.5000	Turquoise	11:17:57
46	3948.5000	Turquoise	11:17:57
47	3948.5000	Turquoise	11:30:18
19	3948.5000	Turquoise	11:30:18
72	3948.5000	Turquoise	11:30:18
252	3948.5000	Turquoise	11:30:18
389	3946.5000	Turquoise	11:44:23
43	3946.5000	Turquoise	11:54:51
30	3946.5000	Turquoise	11:54:51
324	3946.0000	Turquoise	11:56:29
37	3946.0000	Turquoise	11:56:29
69	3946.0000	Turquoise	11:56:29
298	3945.0000	Turquoise	12:08:14
21	3945.0000	Turquoise	12:08:14
85	3945.0000	Turquoise	12:08:14
401	3950.5000	Turquoise	12:23:37
54	3950.5000	Turquoise	12:23:37
402	3951.5000	Turquoise	12:36:39
53	3952.5000	Turquoise	12:50:34
28	3952.5000	Turquoise	12:50:34
317	3952.5000	Turquoise	12:50:34
448	3947.0000	Turquoise	13:03:59
454	3943.5000	Turquoise	13:17:40
433	3947.0000	Turquoise	13:32:57
416	3950.0000	Turquoise	13:43:04
128	3957.5000	Turquoise	13:53:36
146	3957.5000	Turquoise	13:53:36
108	3957.5000	Turquoise	13:53:36
1	3959.5000	Turquoise	14:04:11
12	3959.5000	Turquoise	14:04:30
423	3959.5000	Turquoise	14:04:42
109	3963.0000	Turquoise	14:11:50
7	3963.0000	Turquoise	14:11:50
45	3963.0000	Turquoise	14:11:50
39	3963.0000	Turquoise	14:11:52
198	3963.0000	Turquoise	14:11:52
404	3967.0000	Turquoise	14:22:05
146	3968.0000	Turquoise	14:29:24
139	3968.0000	Turquoise	14:29:24
88	3968.0000	Turquoise	14:29:24
98	3968.0000	Turquoise	14:32:52
351	3968.0000	Turquoise	14:32:52
457	3970.5000	Turquoise	14:38:27
419	3969.0000	Turquoise	14:42:31
383	3960.5000	Turquoise	14:48:20
269	3957.5000	Turquoise	14:53:33
167	3957.5000	Turquoise	14:53:33
446	3952.5000	Turquoise	14:59:07
400	3948.0000	Turquoise	15:05:18
462	3953.0000	Turquoise	15:09:45
382	3949.5000	Turquoise	15:16:12
35	3949.5000	Turquoise	15:16:12
403	3946.0000	Turquoise	15:22:33
27	3946.0000	Turquoise	15:22:33
433	3943.5000	Turquoise	15:28:24
37	3943.5000	Turquoise	15:36:02
340	3943.5000	Turquoise	15:36:02
407	3941.0000	Turquoise	15:40:47
405	3945.5000	Turquoise	15:48:27
407	3946.5000	Turquoise	15:53:52
373	3954.5000	Turquoise	16:00:04
294	3953.5000	Turquoise	16:04:18
145	3953.5000	Turquoise	16:04:18
416	3952.5000	Turquoise	16:08:00
442	3952.5000	Turquoise	16:13:44
129	3952.0000	Turquoise	16:17:40
19	3952.0000	Turquoise	16:17:45
242	3952.0000	Turquoise	16:17:45
165	3953.0000	Turquoise	16:22:32
373	3953.5000	Turquoise	16:24:19
414	3954.5000	Turquoise	16:27:13
31	3954.0000	Turquoise	16:28:13
100	3954.0000	Turquoise	16:28:13
100	3953.5000	Turquoise	16:28:13
11	3953.5000	Turquoise	16:28:13
29	3953.5000	Turquoise	16:28:13

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

POSMZGMLVVNGMZM

Companies

Unilever (ULVR)

Tony Cross - Across The Markets

Friday, 5th December 2025

COMPANIES COVERED:

OCDO BYG TRST

Ocado jumps on settlement news with Kroger and Trustpilot rebound to an extent after Thursday’s heavy selling but Big Yellow Group slides as prospect of a private equity buyout wanes.

Read More

Full Archive

UK 100

Latest directors dealings

2 hours ago Compass Group
2 hours ago Rathbones Group
3 hours ago Sage Group
3 hours ago NATWEST GROUP
4 hours ago Kier Group

All directors dealings today