Transaction in Own Shares

RNS Number : 0433G

Unilever PLC

21 July 2021

 

21 July 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:		21 July 2021
Number of ordinary shares purchased:		363,893
Highest price paid per share:		GBp 4,352.5000
Lowest price paid per share:		GBp 4,299.0000
Volume weighted average price paid per share:		GBp 4,324.7482
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 21,510,644 of its ordinary shares in treasury and has 2,607,733,128 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	4,325.1846	338,900
BATS	4,318.9807	7,130
Chi-X	4,318.7721	17,863
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	4,317.50	BATE	14:44:11
47	4,317.50	BATE	14:44:11
330	4,316.50	BATE	14:44:12
308	4,314.00	BATE	14:45:19
341	4,313.00	BATE	14:47:02
50	4,319.50	BATE	14:49:40
50	4,319.00	BATE	14:49:40
100	4,319.50	BATE	14:49:40
343	4,319.00	BATE	14:49:40
92	4,318.50	BATE	14:52:46
228	4,318.50	BATE	14:52:46
318	4,322.00	BATE	14:55:08
294	4,320.50	BATE	14:57:02
309	4,318.50	BATE	14:58:56
100	4,319.50	BATE	15:00:18
226	4,319.50	BATE	15:00:18
326	4,317.50	BATE	15:05:47
68	4,321.50	BATE	15:11:16
125	4,319.50	BATE	15:12:52
35	4,319.50	BATE	15:12:52
117	4,319.50	BATE	15:12:52
8	4,319.50	BATE	15:12:52
190	4,321.50	BATE	15:17:17
123	4,321.50	BATE	15:17:17
351	4,323.00	BATE	15:17:47
348	4,316.50	BATE	15:21:42
151	4,314.50	BATE	15:22:40
42	4,314.50	BATE	15:22:40
27	4,314.50	BATE	15:22:40
10	4,314.50	BATE	15:22:40
16	4,314.50	BATE	15:22:40
43	4,314.50	BATE	15:22:40
342	4,320.50	BATE	15:25:23
12	4,320.50	BATE	15:25:23
232	4,325.00	BATE	15:31:08
8	4,325.00	BATE	15:31:08
20	4,325.00	BATE	15:31:08
31	4,325.00	BATE	15:31:08
28	4,325.00	BATE	15:31:08
11	4,325.00	BATE	15:31:08
170	4,320.50	BATE	15:35:12
33	4,320.50	BATE	15:35:12
95	4,320.50	BATE	15:35:12
18	4,320.00	BATE	15:36:40
18	4,320.00	BATE	15:36:40
61	4,320.00	BATE	15:36:40
91	4,320.00	BATE	15:36:40
8	4,320.00	BATE	15:36:40
122	4,320.00	BATE	15:36:40
317	4,319.50	BATE	15:42:40
131	4318.5000	BATE	15:46:13
216	4318.5000	BATE	15:46:13
351	4315.5000	CHIX	14:43:39
325	4317.0000	CHIX	14:44:12
320	4315.0000	CHIX	14:44:38
13	4315.0000	CHIX	14:44:38
2	4314.0000	CHIX	14:45:19
330	4314.0000	CHIX	14:45:19
151	4310.0000	CHIX	14:46:01
69	4310.0000	CHIX	14:46:01
73	4310.0000	CHIX	14:46:01
31	4314.5000	CHIX	14:47:25
322	4314.5000	CHIX	14:47:37
25	4315.5000	CHIX	14:48:15
122	4315.5000	CHIX	14:48:15
258	4314.5000	CHIX	14:48:42
146	4319.0000	CHIX	14:49:40
24	4319.5000	CHIX	14:49:41
18	4319.0000	CHIX	14:49:41
199	4319.5000	CHIX	14:49:43
16	4320.5000	CHIX	14:49:48
332	4320.5000	CHIX	14:49:48
224	4320.0000	CHIX	14:50:01
67	4320.0000	CHIX	14:50:01
100	4317.5000	CHIX	14:50:44
86	4317.5000	CHIX	14:50:45
106	4317.5000	CHIX	14:50:45
35	4316.5000	CHIX	14:51:16
117	4317.0000	CHIX	14:51:25
188	4317.0000	CHIX	14:51:25
215	4319.0000	CHIX	14:52:29
8	4319.0000	CHIX	14:53:25
14	4319.0000	CHIX	14:53:25
350	4318.5000	CHIX	14:53:37
59	4320.5000	CHIX	14:54:19
215	4320.5000	CHIX	14:54:19
355	4322.5000	CHIX	14:55:07
340	4322.0000	CHIX	14:55:08
354	4321.5000	CHIX	14:55:56
85	4320.5000	CHIX	14:57:02
215	4320.5000	CHIX	14:57:02
319	4319.5000	CHIX	14:57:52
294	4318.5000	CHIX	14:58:56
41	4319.0000	CHIX	14:59:06
29	4319.0000	CHIX	14:59:06
281	4319.0000	CHIX	14:59:06
215	4320.5000	CHIX	14:59:37
59	4320.5000	CHIX	14:59:37
350	4319.0000	CHIX	15:00:40
338	4319.5000	CHIX	15:02:34
100	4316.5000	CHIX	15:05:23
215	4316.5000	CHIX	15:05:23
28	4317.5000	CHIX	15:07:22
100	4317.5000	CHIX	15:07:29
64	4317.5000	CHIX	15:07:29
2	4319.5000	CHIX	15:09:31
323	4319.5000	CHIX	15:10:03
21	4321.5000	CHIX	15:11:21
100	4321.5000	CHIX	15:11:21
215	4321.5000	CHIX	15:11:21
307	4321.0000	CHIX	15:11:21
238	4320.0000	CHIX	15:14:12
105	4320.0000	CHIX	15:14:12
100	4320.0000	CHIX	15:14:45
110	4320.0000	CHIX	15:14:46
77	4320.0000	CHIX	15:14:46
243	4319.5000	CHIX	15:15:57
50	4319.5000	CHIX	15:15:57
1	4319.5000	CHIX	15:15:57
22	4321.5000	CHIX	15:17:06
59	4321.5000	CHIX	15:17:06
215	4321.5000	CHIX	15:17:06
312	4321.0000	CHIX	15:17:19
56	4322.0000	CHIX	15:17:48
40	4322.0000	CHIX	15:17:51
109	4322.0000	CHIX	15:17:51
142	4322.0000	CHIX	15:17:51
100	4316.5000	CHIX	15:18:44
28	4316.5000	CHIX	15:18:47
164	4316.5000	CHIX	15:18:47
23	4315.0000	CHIX	15:19:54
340	4315.5000	CHIX	15:20:06
248	4316.0000	CHIX	15:21:42
55	4316.0000	CHIX	15:21:43
119	4315.0000	CHIX	15:21:49
201	4315.0000	CHIX	15:21:49
1	4315.0000	CHIX	15:21:49
351	4316.0000	CHIX	15:22:36
338	4316.5000	CHIX	15:23:42
331	4320.0000	CHIX	15:24:39
122	4320.5000	CHIX	15:25:23
22	4320.5000	CHIX	15:25:23
121	4320.5000	CHIX	15:25:23
45	4320.5000	CHIX	15:25:23
70	4318.0000	CHIX	15:27:01
12	4318.0000	CHIX	15:27:01
19	4318.0000	CHIX	15:27:01
79	4318.0000	CHIX	15:27:16
44	4318.0000	CHIX	15:27:24
47	4318.0000	CHIX	15:27:24
44	4318.0000	CHIX	15:27:24
50	4318.5000	CHIX	15:29:16
109	4318.5000	CHIX	15:29:26
176	4318.5000	CHIX	15:29:27
307	4325.0000	CHIX	15:31:15
147	4325.0000	CHIX	15:32:04
141	4323.5000	CHIX	15:32:07
162	4323.5000	CHIX	15:32:08
282	4320.0000	CHIX	15:33:49
13	4320.0000	CHIX	15:34:10
36	4320.0000	CHIX	15:34:10
283	4320.5000	CHIX	15:35:06
1	4320.5000	CHIX	15:35:12
325	4320.0000	CHIX	15:36:32
215	4318.0000	CHIX	15:37:41
325	4317.0000	CHIX	15:39:30
22	4317.0000	CHIX	15:39:30
59	4319.0000	CHIX	15:42:43
215	4319.0000	CHIX	15:42:43
13	4318.0000	CHIX	15:45:11
26	4318.0000	CHIX	15:45:11
1	4318.0000	CHIX	15:45:11
2	4318.0000	CHIX	15:45:11
200	4320.0000	CHIX	15:45:29
4	4320.0000	CHIX	15:45:29
66	4318.5000	CHIX	15:46:42
83	4318.5000	CHIX	15:46:42
136	4320.5000	CHIX	15:48:01
301	4335.0000	LSE	08:03:51
41	4335.0000	LSE	08:03:51
21	4335.0000	LSE	08:03:51
513	4334.5000	LSE	08:03:51
349	4335.5000	LSE	08:03:58
333	4335.0000	LSE	08:04:03
375	4335.0000	LSE	08:04:03
109	4334.0000	LSE	08:04:04
521	4334.0000	LSE	08:04:04
598	4333.0000	LSE	08:04:08
119	4338.0000	LSE	08:04:25
14	4338.0000	LSE	08:04:25
234	4338.0000	LSE	08:04:28
333	4338.0000	LSE	08:04:28
479	4338.5000	LSE	08:04:28
22	4337.5000	LSE	08:04:43
87	4337.5000	LSE	08:04:43
100	4337.5000	LSE	08:04:43
99	4337.5000	LSE	08:04:43
41	4337.5000	LSE	08:04:43
347	4337.5000	LSE	08:04:43
563	4338.0000	LSE	08:04:43
237	4337.0000	LSE	08:04:49
103	4337.0000	LSE	08:04:49
9	4336.0000	LSE	08:04:53
367	4337.0000	LSE	08:04:53
367	4336.5000	LSE	08:04:53
352	4336.0000	LSE	08:04:56
429	4336.0000	LSE	08:04:56
73	4332.5000	LSE	08:05:05
264	4332.5000	LSE	08:05:07
339	4333.0000	LSE	08:05:48
150	4333.0000	LSE	08:05:48
377	4333.0000	LSE	08:05:48
368	4333.0000	LSE	08:05:48
311	4333.0000	LSE	08:05:48
372	4331.0000	LSE	08:05:55
321	4329.0000	LSE	08:06:20
365	4328.0000	LSE	08:06:38
240	4330.0000	LSE	08:06:52
85	4335.0000	LSE	08:07:12
35	4335.0000	LSE	08:07:12
61	4335.0000	LSE	08:07:12
40	4335.0000	LSE	08:07:12
150	4335.0000	LSE	08:07:12
330	4334.5000	LSE	08:07:12
491	4335.0000	LSE	08:07:12
336	4334.0000	LSE	08:07:21
109	4334.0000	LSE	08:07:21
265	4333.5000	LSE	08:07:22
76	4333.5000	LSE	08:07:22
335	4333.5000	LSE	08:07:22
41	4333.0000	LSE	08:07:24
133	4333.0000	LSE	08:07:28
104	4333.0000	LSE	08:07:28
185	4333.0000	LSE	08:07:28
351	4331.5000	LSE	08:07:38
318	4331.5000	LSE	08:07:38
351	4331.5000	LSE	08:07:38
52	4331.5000	LSE	08:07:38
201	4330.5000	LSE	08:07:40
145	4330.5000	LSE	08:07:40
306	4332.0000	LSE	08:08:22
357	4333.5000	LSE	08:09:08
303	4333.5000	LSE	08:09:59
331	4333.5000	LSE	08:09:59
180	4333.0000	LSE	08:10:00
100	4333.0000	LSE	08:10:00
70	4333.0000	LSE	08:10:00
334	4333.0000	LSE	08:10:00
227	4332.5000	LSE	08:10:01
150	4332.5000	LSE	08:10:01
339	4332.5000	LSE	08:10:01
59	4332.0000	LSE	08:10:56
267	4332.0000	LSE	08:10:56
555	4333.0000	LSE	08:10:56
338	4332.5000	LSE	08:10:56
338	4333.0000	LSE	08:10:56
371	4333.0000	LSE	08:11:25
327	4332.5000	LSE	08:11:31
338	4331.5000	LSE	08:11:36
34	4331.5000	LSE	08:11:36
309	4332.0000	LSE	08:11:36
205	4328.0000	LSE	08:11:54
399	4328.0000	LSE	08:11:54
334	4330.0000	LSE	08:11:54
501	4328.0000	LSE	08:11:55
341	4331.5000	LSE	08:13:11
322	4331.5000	LSE	08:13:11
157	4331.0000	LSE	08:13:27
395	4331.0000	LSE	08:13:27
202	4331.0000	LSE	08:13:27
299	4334.0000	LSE	08:14:35
123	4333.5000	LSE	08:14:35
226	4333.5000	LSE	08:14:35
373	4337.5000	LSE	08:15:09
319	4341.0000	LSE	08:15:21
363	4340.5000	LSE	08:15:21
44	4340.5000	LSE	08:15:33
150	4340.5000	LSE	08:15:33
180	4340.0000	LSE	08:15:33
429	4340.5000	LSE	08:15:33
372	4341.0000	LSE	08:15:33
331	4340.5000	LSE	08:15:33
318	4338.0000	LSE	08:15:40
64	4338.5000	LSE	08:15:40
293	4338.5000	LSE	08:15:40
398	4338.5000	LSE	08:15:40
382	4335.5000	LSE	08:16:34
305	4336.0000	LSE	08:16:34
363	4335.0000	LSE	08:16:36
94	4332.5000	LSE	08:17:32
221	4332.5000	LSE	08:17:32
134	4332.5000	LSE	08:17:32
100	4332.5000	LSE	08:17:32
133	4332.5000	LSE	08:17:32
525	4331.5000	LSE	08:17:33
22	4331.5000	LSE	08:17:33
338	4331.0000	LSE	08:17:38
321	4330.0000	LSE	08:17:43
322	4332.5000	LSE	08:18:40
417	4332.0000	LSE	08:18:41
303	4332.0000	LSE	08:18:41
397	4335.5000	LSE	08:19:21
151	4334.5000	LSE	08:19:33
449	4334.5000	LSE	08:19:33
315	4335.0000	LSE	08:19:33
352	4335.0000	LSE	08:19:33
352	4334.0000	LSE	08:19:44
375	4333.5000	LSE	08:19:51
197	4332.5000	LSE	08:20:13
153	4332.5000	LSE	08:20:13
348	4332.5000	LSE	08:20:13
344	4333.5000	LSE	08:20:41
110	4335.0000	LSE	08:21:03
208	4335.0000	LSE	08:21:03
82	4334.0000	LSE	08:21:04
370	4334.0000	LSE	08:21:40
262	4334.0000	LSE	08:21:40
44	4334.0000	LSE	08:21:40
276	4334.0000	LSE	08:21:40
294	4333.5000	LSE	08:21:43
199	4333.5000	LSE	08:21:43
10	4332.5000	LSE	08:21:50
46	4332.5000	LSE	08:21:50
262	4332.5000	LSE	08:21:50
338	4333.0000	LSE	08:21:50
303	4330.5000	LSE	08:22:29
79	4331.5000	LSE	08:22:43
358	4331.5000	LSE	08:22:43
104	4331.5000	LSE	08:22:43
310	4332.0000	LSE	08:22:43
353	4335.5000	LSE	08:23:21
409	4336.0000	LSE	08:23:28
22	4335.5000	LSE	08:23:31
180	4335.5000	LSE	08:23:31
14	4335.5000	LSE	08:23:31
150	4335.5000	LSE	08:23:31
351	4335.5000	LSE	08:23:31
335	4335.5000	LSE	08:23:31
344	4334.5000	LSE	08:24:05
89	4334.5000	LSE	08:24:05
300	4334.5000	LSE	08:24:05
353	4334.0000	LSE	08:24:06
386	4334.0000	LSE	08:24:28
24	4334.0000	LSE	08:24:28
131	4335.0000	LSE	08:24:28
235	4335.0000	LSE	08:24:28
323	4340.5000	LSE	08:25:24
434	4340.5000	LSE	08:25:24
322	4340.0000	LSE	08:25:29
348	4340.0000	LSE	08:25:29
423	4339.5000	LSE	08:25:30
32	4339.5000	LSE	08:25:30
342	4339.5000	LSE	08:25:40
403	4339.0000	LSE	08:25:49
354	4339.0000	LSE	08:25:59
324	4338.0000	LSE	08:26:00
74	4337.5000	LSE	08:26:01
261	4337.5000	LSE	08:26:01
51	4337.0000	LSE	08:26:02
229	4337.0000	LSE	08:26:02
69	4337.0000	LSE	08:26:03
302	4336.5000	LSE	08:26:12
311	4335.0000	LSE	08:26:24
256	4335.5000	LSE	08:26:54
118	4335.5000	LSE	08:26:55
355	4335.0000	LSE	08:27:36
306	4334.5000	LSE	08:27:45
120	4328.0000	LSE	08:28:13
236	4328.0000	LSE	08:28:13
316	4327.5000	LSE	08:28:17
116	4329.5000	LSE	08:28:54
97	4329.5000	LSE	08:28:59
337	4329.5000	LSE	08:29:03
190	4329.5000	LSE	08:29:03
124	4329.5000	LSE	08:29:03
22	4329.5000	LSE	08:29:03
130	4329.5000	LSE	08:29:03
308	4328.5000	LSE	08:29:11
61	4328.5000	LSE	08:29:11
135	4327.5000	LSE	08:29:15
123	4327.5000	LSE	08:29:22
111	4327.5000	LSE	08:29:22
67	4329.0000	LSE	08:30:03
275	4329.0000	LSE	08:30:03
83	4329.5000	LSE	08:30:26
224	4329.5000	LSE	08:30:26
124	4332.0000	LSE	08:30:57
150	4332.0000	LSE	08:31:09
327	4332.5000	LSE	08:31:09
128	4332.5000	LSE	08:31:18
220	4332.5000	LSE	08:31:18
613	4332.5000	LSE	08:31:18
491	4332.5000	LSE	08:31:18
330	4331.5000	LSE	08:31:21
329	4330.0000	LSE	08:31:41
11	4330.0000	LSE	08:31:41
212	4328.5000	LSE	08:31:44
102	4328.5000	LSE	08:31:44
170	4326.5000	LSE	08:32:14
22	4326.5000	LSE	08:32:14
170	4326.5000	LSE	08:32:14
363	4326.5000	LSE	08:32:41
319	4326.5000	LSE	08:33:05
362	4325.0000	LSE	08:33:10
63	4326.0000	LSE	08:34:19
16	4326.0000	LSE	08:34:19
269	4326.0000	LSE	08:34:19
53	4325.5000	LSE	08:34:24
313	4325.5000	LSE	08:34:24
325	4322.5000	LSE	08:35:00
72	4326.5000	LSE	08:36:11
112	4326.5000	LSE	08:36:11
95	4326.5000	LSE	08:36:11
317	4326.5000	LSE	08:36:11
146	4326.0000	LSE	08:36:29
203	4326.0000	LSE	08:36:29
302	4326.0000	LSE	08:37:10
221	4325.5000	LSE	08:37:21
91	4325.5000	LSE	08:37:21
114	4322.5000	LSE	08:38:07
241	4322.5000	LSE	08:38:07
211	4322.5000	LSE	08:38:07
100	4322.5000	LSE	08:38:07
347	4321.0000	LSE	08:38:32
68	4323.5000	LSE	08:39:30
325	4323.5000	LSE	08:39:30
371	4322.5000	LSE	08:39:52
338	4322.5000	LSE	08:39:52
459	4321.5000	LSE	08:40:02
60	4320.5000	LSE	08:40:03
39	4320.5000	LSE	08:40:03
201	4320.5000	LSE	08:40:03
46	4320.5000	LSE	08:40:03
178	4320.0000	LSE	08:40:40
43	4320.0000	LSE	08:40:40
149	4320.0000	LSE	08:40:40
333	4319.0000	LSE	08:41:22
843	4321.0000	LSE	08:42:15
193	4321.0000	LSE	08:42:15
200	4320.5000	LSE	08:42:16
379	4320.5000	LSE	08:42:16
220	4320.0000	LSE	08:43:06
477	4320.0000	LSE	08:43:06
342	4319.5000	LSE	08:43:16
281	4319.0000	LSE	08:43:37
65	4319.0000	LSE	08:43:37
300	4319.0000	LSE	08:43:37
90	4319.5000	LSE	08:43:37
352	4319.0000	LSE	08:43:37
359	4319.5000	LSE	08:43:37
1	4318.0000	LSE	08:43:38
342	4318.0000	LSE	08:43:38
377	4319.0000	LSE	08:43:50
305	4319.0000	LSE	08:43:50
305	4318.5000	LSE	08:43:51
135	4317.5000	LSE	08:43:52
224	4317.5000	LSE	08:43:54
17	4316.5000	LSE	08:44:33
299	4316.5000	LSE	08:44:33
55	4317.0000	LSE	08:45:21
306	4317.0000	LSE	08:45:21
370	4317.0000	LSE	08:45:21
332	4316.0000	LSE	08:45:24
229	4316.5000	LSE	08:45:52
108	4316.5000	LSE	08:45:52
344	4317.0000	LSE	08:45:52
355	4312.5000	LSE	08:46:05
26	4315.0000	LSE	08:47:19
268	4315.0000	LSE	08:47:19
45	4315.0000	LSE	08:47:19
360	4314.5000	LSE	08:47:23
333	4312.0000	LSE	08:48:32
105	4310.5000	LSE	08:49:08
224	4310.5000	LSE	08:49:08
309	4310.0000	LSE	08:49:16
303	4315.5000	LSE	08:51:12
62	4315.5000	LSE	08:51:12
370	4314.5000	LSE	08:51:22
319	4313.5000	LSE	08:51:23
328	4310.0000	LSE	08:51:50
20	4312.0000	LSE	08:53:19
300	4312.0000	LSE	08:53:19
333	4312.0000	LSE	08:53:19
98	4311.5000	LSE	08:53:43
130	4311.5000	LSE	08:53:43
98	4311.5000	LSE	08:53:43
255	4320.0000	LSE	08:56:20
345	4320.0000	LSE	08:56:20
78	4320.0000	LSE	08:56:20
30	4320.5000	LSE	08:56:54
150	4320.5000	LSE	08:56:54
220	4320.5000	LSE	08:56:54
142	4320.5000	LSE	08:56:54
202	4320.5000	LSE	08:56:54
138	4319.5000	LSE	08:57:14
22	4319.5000	LSE	08:57:14
108	4319.5000	LSE	08:57:14
96	4319.5000	LSE	08:57:14
204	4319.5000	LSE	08:58:15
123	4319.5000	LSE	08:58:15
308	4320.0000	LSE	08:59:08
308	4319.0000	LSE	08:59:40
149	4318.5000	LSE	08:59:41
183	4318.5000	LSE	08:59:41
307	4322.5000	LSE	09:01:03
266	4324.5000	LSE	09:01:40
13	4324.5000	LSE	09:01:40
50	4324.5000	LSE	09:01:40
357	4324.5000	LSE	09:01:40
345	4327.5000	LSE	09:03:16
344	4326.5000	LSE	09:03:25
316	4325.0000	LSE	09:03:45
377	4322.5000	LSE	09:04:47
38	4330.0000	LSE	09:07:14
83	4330.0000	LSE	09:07:14
200	4330.0000	LSE	09:07:14
333	4330.0000	LSE	09:07:14
379	4329.0000	LSE	09:07:42
335	4329.0000	LSE	09:08:17
30	4329.0000	LSE	09:08:37
320	4329.0000	LSE	09:08:37
343	4328.5000	LSE	09:08:42
44	4329.0000	LSE	09:09:48
281	4329.0000	LSE	09:09:48
95	4328.5000	LSE	09:09:59
254	4328.5000	LSE	09:09:59
369	4327.5000	LSE	09:10:09
11	4330.0000	LSE	09:13:13
7	4330.0000	LSE	09:13:13
50	4330.0000	LSE	09:13:13
664	4331.0000	LSE	09:13:13
417	4329.5000	LSE	09:13:15
330	4329.0000	LSE	09:13:17
372	4328.0000	LSE	09:13:49
362	4327.0000	LSE	09:14:33
370	4327.0000	LSE	09:16:18
302	4327.0000	LSE	09:16:18
38	4327.0000	LSE	09:16:18
364	4324.0000	LSE	09:18:51
235	4323.5000	LSE	09:19:15
86	4323.5000	LSE	09:19:15
313	4323.0000	LSE	09:19:48
1	4326.5000	LSE	09:23:36
100	4326.5000	LSE	09:23:36
87	4326.5000	LSE	09:23:36
132	4326.5000	LSE	09:23:36
208	4326.0000	LSE	09:23:36
150	4326.0000	LSE	09:23:36
50	4326.0000	LSE	09:23:36
150	4326.0000	LSE	09:23:36
49	4326.5000	LSE	09:23:36
78	4326.5000	LSE	09:23:36
1	4326.5000	LSE	09:23:36
150	4326.5000	LSE	09:23:36
94	4326.0000	LSE	09:23:36
160	4326.0000	LSE	09:23:36
50	4326.0000	LSE	09:23:36
332	4326.0000	LSE	09:23:36
853	4326.5000	LSE	09:23:36
189	4326.0000	LSE	09:25:48
186	4326.0000	LSE	09:25:48
246	4325.0000	LSE	09:26:03
87	4325.0000	LSE	09:26:03
308	4325.0000	LSE	09:26:03
124	4322.0000	LSE	09:26:57
228	4322.0000	LSE	09:26:57
167	4319.5000	LSE	09:27:10
161	4319.5000	LSE	09:27:10
180	4321.5000	LSE	09:30:01
28	4321.5000	LSE	09:30:01
149	4321.5000	LSE	09:30:01
351	4321.5000	LSE	09:30:01
469	4323.0000	LSE	09:30:43
428	4322.0000	LSE	09:30:46
271	4325.0000	LSE	09:31:53
50	4325.0000	LSE	09:31:53
93	4325.0000	LSE	09:31:53
456	4325.0000	LSE	09:31:53
34	4328.0000	LSE	09:33:02
316	4328.0000	LSE	09:33:03
231	4327.5000	LSE	09:33:08
137	4327.5000	LSE	09:33:08
360	4326.5000	LSE	09:33:30
385	4326.5000	LSE	09:33:30
148	4325.5000	LSE	09:33:44
209	4325.5000	LSE	09:33:44
83	4325.0000	LSE	09:34:24
225	4325.0000	LSE	09:34:25
298	4324.5000	LSE	09:34:35
78	4324.5000	LSE	09:34:35
370	4323.5000	LSE	09:34:57
279	4325.0000	LSE	09:37:01
73	4325.0000	LSE	09:37:01
230	4325.0000	LSE	09:37:01
74	4325.0000	LSE	09:37:01
402	4324.5000	LSE	09:37:11
352	4324.0000	LSE	09:37:21
316	4323.5000	LSE	09:37:31
78	4323.0000	LSE	09:38:23
137	4323.0000	LSE	09:38:23
112	4323.0000	LSE	09:38:23
347	4321.5000	LSE	09:38:42
377	4320.5000	LSE	09:39:34
374	4319.5000	LSE	09:40:45
324	4320.0000	LSE	09:42:00
220	4323.5000	LSE	09:43:39
50	4323.5000	LSE	09:43:39
97	4323.5000	LSE	09:43:39
231	4323.5000	LSE	09:43:39
444	4323.5000	LSE	09:43:39
50	4323.5000	LSE	09:44:01
150	4323.5000	LSE	09:44:01
318	4323.0000	LSE	09:44:47
567	4324.0000	LSE	09:45:29
45	4327.5000	LSE	09:46:49
542	4327.5000	LSE	09:46:49
560	4327.0000	LSE	09:46:55
34	4326.0000	LSE	09:47:35
345	4327.5000	LSE	09:48:26
469	4326.5000	LSE	09:48:29
13	4326.5000	LSE	09:48:29
231	4325.5000	LSE	09:48:47
79	4325.5000	LSE	09:48:47
323	4326.0000	LSE	09:48:47
199	4324.5000	LSE	09:49:58
162	4324.5000	LSE	09:49:58
28	4324.0000	LSE	09:50:03
313	4324.0000	LSE	09:50:03
304	4327.5000	LSE	09:52:07
315	4327.0000	LSE	09:52:08
234	4326.5000	LSE	09:52:09
94	4326.5000	LSE	09:52:09
352	4326.5000	LSE	09:53:12
375	4326.0000	LSE	09:53:38
136	4325.5000	LSE	09:53:39
16	4325.5000	LSE	09:53:39
207	4325.5000	LSE	09:53:39
42	4325.0000	LSE	09:53:41
269	4325.0000	LSE	09:53:41
86	4324.5000	LSE	09:54:53
283	4324.5000	LSE	09:54:53
328	4325.0000	LSE	09:56:49
307	4325.0000	LSE	09:56:49
337	4324.5000	LSE	09:56:56
301	4324.0000	LSE	09:57:16
75	4324.0000	LSE	09:57:16
153	4322.5000	LSE	09:57:52
173	4322.5000	LSE	09:57:52
271	4321.0000	LSE	09:58:47
102	4321.0000	LSE	09:58:47
355	4320.5000	LSE	09:58:48
256	4320.0000	LSE	10:00:12
82	4320.0000	LSE	10:00:12
355	4320.0000	LSE	10:00:50
307	4320.0000	LSE	10:01:18
119	4321.0000	LSE	10:02:37
188	4321.0000	LSE	10:02:37
363	4320.5000	LSE	10:02:44
330	4323.0000	LSE	10:04:19
108	4323.0000	LSE	10:06:02
242	4323.0000	LSE	10:06:02
191	4323.0000	LSE	10:06:02
136	4323.0000	LSE	10:06:02
47	4322.5000	LSE	10:06:06
336	4322.5000	LSE	10:06:06
237	4322.0000	LSE	10:06:28
91	4322.0000	LSE	10:06:28
32	4322.0000	LSE	10:06:28
12	4322.5000	LSE	10:08:08
361	4322.5000	LSE	10:08:08
126	4322.5000	LSE	10:08:08
227	4322.5000	LSE	10:08:08
326	4321.5000	LSE	10:08:21
496	4324.0000	LSE	10:10:43
240	4323.5000	LSE	10:10:52
313	4323.5000	LSE	10:10:52
38	4323.5000	LSE	10:10:52
73	4323.5000	LSE	10:10:52
373	4323.5000	LSE	10:11:35
347	4323.5000	LSE	10:12:15
200	4323.0000	LSE	10:13:07
115	4323.0000	LSE	10:13:07
117	4322.5000	LSE	10:13:55
180	4322.5000	LSE	10:13:55
50	4322.5000	LSE	10:13:55
310	4322.5000	LSE	10:13:55
32	4322.5000	LSE	10:13:55
318	4321.0000	LSE	10:14:52
28	4327.5000	LSE	10:18:45
29	4327.5000	LSE	10:18:45
157	4329.0000	LSE	10:19:04
191	4329.0000	LSE	10:19:05
197	4329.0000	LSE	10:19:05
50	4329.0000	LSE	10:19:08
82	4330.0000	LSE	10:19:25
59	4330.0000	LSE	10:19:26
50	4330.0000	LSE	10:19:26
230	4330.0000	LSE	10:19:26
222	4330.0000	LSE	10:19:26
49	4329.5000	LSE	10:19:37
395	4329.5000	LSE	10:19:37
224	4329.5000	LSE	10:19:37
144	4329.5000	LSE	10:19:37
418	4329.0000	LSE	10:19:38
371	4328.5000	LSE	10:19:46
315	4328.0000	LSE	10:20:20
150	4326.0000	LSE	10:22:28
105	4326.0000	LSE	10:22:28
326	4326.0000	LSE	10:22:28
338	4325.5000	LSE	10:22:32
347	4324.0000	LSE	10:22:40
319	4325.0000	LSE	10:23:20
364	4328.0000	LSE	10:25:07
354	4328.5000	LSE	10:25:07
352	4328.5000	LSE	10:26:17
16	4329.0000	LSE	10:26:59
50	4329.0000	LSE	10:26:59
299	4329.0000	LSE	10:26:59
371	4328.5000	LSE	10:27:13
355	4328.0000	LSE	10:27:41
337	4329.0000	LSE	10:29:05
338	4328.5000	LSE	10:29:15
191	4327.5000	LSE	10:30:08
127	4327.5000	LSE	10:30:08
530	4330.0000	LSE	10:31:59
352	4330.5000	LSE	10:32:43
208	4330.5000	LSE	10:32:43
200	4330.5000	LSE	10:32:43
344	4330.0000	LSE	10:32:49
55	4330.0000	LSE	10:32:49
323	4333.0000	LSE	10:34:08
299	4332.5000	LSE	10:35:04
743	4332.5000	LSE	10:35:04
7	4332.5000	LSE	10:35:04
356	4333.0000	LSE	10:35:57
20	4333.0000	LSE	10:35:57
347	4332.0000	LSE	10:36:15
356	4332.5000	LSE	10:36:39
9	4332.0000	LSE	10:37:05
349	4332.0000	LSE	10:37:07
352	4333.5000	LSE	10:38:06
307	4335.0000	LSE	10:39:10
66	4334.0000	LSE	10:40:41
22	4334.0000	LSE	10:40:41
2	4334.0000	LSE	10:40:41
39	4334.0000	LSE	10:40:41
315	4334.5000	LSE	10:40:41
111	4334.0000	LSE	10:40:44
17	4334.0000	LSE	10:40:44
164	4334.0000	LSE	10:40:44
103	4336.0000	LSE	10:42:34
358	4336.0000	LSE	10:42:34
324	4336.5000	LSE	10:43:21
43	4336.5000	LSE	10:43:21
413	4336.0000	LSE	10:43:45
353	4337.0000	LSE	10:44:30
359	4336.0000	LSE	10:44:49
179	4335.5000	LSE	10:44:58
23	4335.5000	LSE	10:44:58
108	4335.5000	LSE	10:45:01
210	4338.5000	LSE	10:47:15
58	4338.5000	LSE	10:47:15
50	4338.5000	LSE	10:47:15
437	4338.5000	LSE	10:47:15
323	4338.0000	LSE	10:47:20
291	4337.5000	LSE	10:48:17
52	4337.5000	LSE	10:48:17
255	4339.0000	LSE	10:48:47
345	4341.0000	LSE	10:50:07
356	4342.0000	LSE	10:50:56
395	4341.5000	LSE	10:51:19
71	4340.5000	LSE	10:51:38
231	4340.5000	LSE	10:51:56
37	4340.5000	LSE	10:51:56
37	4339.5000	LSE	10:52:16
298	4339.5000	LSE	10:52:16
362	4339.5000	LSE	10:52:16
334	4339.0000	LSE	10:53:48
332	4339.0000	LSE	10:54:46
471	4342.5000	LSE	10:56:25
331	4342.0000	LSE	10:57:16
346	4341.5000	LSE	11:01:05
140	4344.0000	LSE	11:08:32
162	4344.0000	LSE	11:08:32
318	4344.0000	LSE	11:08:43
67	4346.0000	LSE	11:11:16
290	4346.0000	LSE	11:11:16
336	4346.5000	LSE	11:13:06
377	4347.5000	LSE	11:13:06
371	4344.5000	LSE	11:15:01
106	4347.5000	LSE	11:18:45
262	4347.5000	LSE	11:18:45
322	4347.0000	LSE	11:18:48
319	4348.5000	LSE	11:20:04
371	4351.0000	LSE	11:23:05
338	4352.5000	LSE	11:24:27
101	4351.5000	LSE	11:27:36
69	4351.5000	LSE	11:27:36
140	4351.5000	LSE	11:27:36
20	4351.5000	LSE	11:27:36
362	4350.0000	LSE	11:28:08
377	4351.0000	LSE	11:30:01
348	4350.5000	LSE	11:30:30
304	4349.5000	LSE	11:30:50
312	4347.5000	LSE	11:34:17
304	4345.0000	LSE	11:34:19
365	4343.5000	LSE	11:34:21
306	4343.5000	LSE	11:34:22
328	4343.5000	LSE	11:34:40
32	4343.5000	LSE	11:34:45
312	4345.0000	LSE	11:36:26
134	4344.5000	LSE	11:36:59
69	4344.5000	LSE	11:36:59
134	4344.5000	LSE	11:36:59
370	4344.5000	LSE	11:38:02
308	4340.0000	LSE	11:40:07
343	4339.5000	LSE	11:41:54
145	4339.5000	LSE	11:44:29
186	4339.5000	LSE	11:44:29
30	4339.5000	LSE	11:44:29
372	4337.0000	LSE	11:48:13
82	4338.5000	LSE	11:50:56
160	4338.5000	LSE	11:50:56
92	4338.5000	LSE	11:50:56
358	4339.5000	LSE	11:54:29
305	4339.5000	LSE	11:56:53
59	4339.5000	LSE	11:56:53
376	4342.5000	LSE	12:00:00
372	4339.5000	LSE	12:03:34
150	4336.0000	LSE	12:08:40
50	4336.0000	LSE	12:08:40
335	4336.5000	LSE	12:10:12
334	4337.0000	LSE	12:13:04
376	4335.0000	LSE	12:16:28
180	4335.0000	LSE	12:16:28
354	4335.0000	LSE	12:16:28
352	4335.0000	LSE	12:16:28
328	4335.0000	LSE	12:16:29
136	4335.0000	LSE	12:16:29
340	4335.0000	LSE	12:16:29
309	4335.0000	LSE	12:16:29
149	4335.0000	LSE	12:16:29
321	4336.5000	LSE	12:18:43
11	4336.5000	LSE	12:18:43
15	4336.0000	LSE	12:20:08
297	4336.0000	LSE	12:20:08
1	4335.0000	LSE	12:20:55
1	4335.0000	LSE	12:20:55
50	4335.0000	LSE	12:20:55
150	4335.0000	LSE	12:20:55
359	4335.0000	LSE	12:20:55
361	4335.0000	LSE	12:20:55
356	4335.0000	LSE	12:20:55
367	4335.0000	LSE	12:20:55
305	4335.0000	LSE	12:20:55
328	4335.0000	LSE	12:20:55
326	4335.0000	LSE	12:20:55
317	4335.0000	LSE	12:20:55
321	4335.0000	LSE	12:20:55
328	4335.0000	LSE	12:20:55
373	4335.0000	LSE	12:20:55
360	4335.0000	LSE	12:20:55
369	4335.0000	LSE	12:20:55
333	4335.0000	LSE	12:20:55
314	4335.0000	LSE	12:20:55
328	4335.0000	LSE	12:20:55
544	4335.0000	LSE	12:20:55
333	4335.0000	LSE	12:20:55
344	4335.0000	LSE	12:20:55
320	4335.0000	LSE	12:20:55
371	4335.0000	LSE	12:20:55
365	4335.0000	LSE	12:20:55
374	4335.0000	LSE	12:20:55
376	4335.0000	LSE	12:20:55
331	4335.0000	LSE	12:20:55
184	4335.0000	LSE	12:20:55
313	4335.0000	LSE	12:20:55
320	4335.0000	LSE	12:20:55
325	4335.0000	LSE	12:20:55
28	4335.0000	LSE	12:20:55
372	4335.0000	LSE	12:20:55
283	4335.0000	LSE	12:20:55
182	4335.5000	LSE	12:22:09
234	4338.0000	LSE	12:24:01
319	4338.0000	LSE	12:24:09
182	4338.0000	LSE	12:24:09
154	4336.5000	LSE	12:25:13
204	4336.5000	LSE	12:25:13
357	4338.0000	LSE	12:30:06
5	4336.5000	LSE	12:34:14
299	4336.5000	LSE	12:34:14
299	4336.5000	LSE	12:34:14
8	4336.5000	LSE	12:34:14
200	4334.5000	LSE	12:36:48
50	4334.5000	LSE	12:36:48
15	4334.5000	LSE	12:36:48
207	4334.5000	LSE	12:36:48
374	4335.0000	LSE	12:36:48
372	4335.0000	LSE	12:36:48
780	4335.0000	LSE	12:36:48
323	4335.0000	LSE	12:36:48
203	4335.0000	LSE	12:36:48
363	4335.0000	LSE	12:36:48
357	4333.5000	LSE	12:37:11
307	4333.5000	LSE	12:39:01
369	4330.0000	LSE	12:40:15
43	4328.5000	LSE	12:41:41
227	4328.5000	LSE	12:41:41
23	4328.5000	LSE	12:41:41
52	4328.5000	LSE	12:41:41
336	4329.0000	LSE	12:43:30
332	4329.0000	LSE	12:43:30
321	4328.5000	LSE	12:43:31
375	4328.0000	LSE	12:45:03
30	4329.0000	LSE	12:47:02
234	4329.0000	LSE	12:47:02
49	4329.0000	LSE	12:47:02
311	4329.0000	LSE	12:49:09
332	4329.0000	LSE	12:49:18
30	4329.0000	LSE	12:49:18
310	4327.0000	LSE	12:50:48
38	4327.0000	LSE	12:50:48
345	4327.0000	LSE	12:50:48
343	4326.5000	LSE	12:50:52
335	4326.5000	LSE	12:50:52
333	4329.5000	LSE	12:52:19
338	4329.5000	LSE	12:52:19
81	4329.0000	LSE	12:52:30
63	4329.0000	LSE	12:52:30
229	4329.0000	LSE	12:52:30
38	4327.0000	LSE	12:53:07
212	4327.0000	LSE	12:53:07
95	4327.0000	LSE	12:54:35
351	4326.0000	LSE	12:55:07
328	4326.5000	LSE	12:56:24
128	4325.5000	LSE	12:58:54
198	4325.5000	LSE	12:58:54
316	4325.0000	LSE	12:59:26
314	4324.0000	LSE	12:59:55
360	4323.5000	LSE	13:00:01
116	4322.5000	LSE	13:02:11
180	4322.5000	LSE	13:02:11
326	4322.5000	LSE	13:02:11
15	4323.0000	LSE	13:04:50
329	4323.0000	LSE	13:04:57
328	4323.0000	LSE	13:04:57
359	4329.0000	LSE	13:09:52
320	4329.0000	LSE	13:09:52
342	4328.0000	LSE	13:10:24
267	4327.5000	LSE	13:11:21
60	4327.5000	LSE	13:11:21
346	4329.0000	LSE	13:15:11
357	4329.0000	LSE	13:15:11
333	4326.5000	LSE	13:17:37
240	4326.0000	LSE	13:18:03
67	4326.0000	LSE	13:18:03
367	4328.0000	LSE	13:21:52
319	4328.0000	LSE	13:21:52
328	4329.5000	LSE	13:24:39
355	4329.5000	LSE	13:24:39
364	4329.0000	LSE	13:24:59
284	4329.0000	LSE	13:24:59
65	4329.0000	LSE	13:24:59
22	4328.5000	LSE	13:26:13
291	4328.5000	LSE	13:26:13
280	4328.0000	LSE	13:26:22
60	4328.0000	LSE	13:26:22
367	4328.0000	LSE	13:28:03
370	4331.0000	LSE	13:31:58
110	4331.0000	LSE	13:31:58
205	4331.0000	LSE	13:31:58
358	4330.5000	LSE	13:32:24
348	4330.5000	LSE	13:32:24
358	4331.5000	LSE	13:33:58
306	4331.5000	LSE	13:33:58
301	4331.0000	LSE	13:34:22
52	4331.0000	LSE	13:34:22
345	4335.0000	LSE	13:36:41
338	4335.0000	LSE	13:36:41
305	4335.0000	LSE	13:37:33
373	4335.0000	LSE	13:38:22
340	4336.0000	LSE	13:40:07
302	4335.0000	LSE	13:40:37
12	4335.0000	LSE	13:40:37
353	4333.5000	LSE	13:41:04
334	4331.0000	LSE	13:42:27
67	4336.0000	LSE	13:46:10
60	4336.0000	LSE	13:46:10
190	4336.0000	LSE	13:46:10
357	4335.0000	LSE	13:47:11
46	4335.0000	LSE	13:47:11
159	4335.0000	LSE	13:47:11
140	4335.0000	LSE	13:47:11
306	4334.0000	LSE	13:47:32
314	4334.0000	LSE	13:47:32
2	4334.0000	LSE	13:47:32
59	4334.0000	LSE	13:47:32
308	4336.0000	LSE	13:49:38
47	4336.0000	LSE	13:49:38
10	4336.0000	LSE	13:50:14
341	4336.0000	LSE	13:50:14
31	4335.0000	LSE	13:52:43
360	4336.0000	LSE	13:52:43
302	4335.0000	LSE	13:53:08
39	4335.0000	LSE	13:53:08
268	4335.0000	LSE	13:53:08
344	4335.0000	LSE	13:54:04
245	4335.0000	LSE	13:54:04
100	4335.0000	LSE	13:54:04
368	4334.5000	LSE	13:54:34
335	4335.0000	LSE	13:56:01
316	4335.0000	LSE	13:56:01
348	4333.0000	LSE	13:56:08
327	4333.5000	LSE	13:56:08
193	4333.0000	LSE	13:57:42
169	4333.0000	LSE	13:57:42
103	4332.5000	LSE	13:59:40
255	4332.5000	LSE	13:59:40
363	4332.0000	LSE	13:59:55
2	4332.0000	LSE	14:01:02
367	4332.0000	LSE	14:01:34
308	4332.5000	LSE	14:01:34
338	4334.5000	LSE	14:02:52
370	4334.5000	LSE	14:03:10
309	4334.0000	LSE	14:03:14
125	4336.5000	LSE	14:06:46
210	4336.5000	LSE	14:06:46
344	4336.5000	LSE	14:06:46
127	4337.5000	LSE	14:08:49
218	4337.5000	LSE	14:08:49
23	4336.5000	LSE	14:10:13
287	4336.5000	LSE	14:10:13
341	4337.5000	LSE	14:11:11
2	4337.5000	LSE	14:11:11
328	4336.5000	LSE	14:12:47
350	4338.5000	LSE	14:14:54
335	4340.0000	LSE	14:15:41
374	4340.5000	LSE	14:17:56
266	4338.5000	LSE	14:19:40
106	4338.5000	LSE	14:19:40
319	4337.0000	LSE	14:22:46
335	4339.0000	LSE	14:24:11
308	4337.5000	LSE	14:24:45
332	4337.5000	LSE	14:26:17
184	4336.0000	LSE	14:27:20
108	4336.0000	LSE	14:27:20
62	4336.0000	LSE	14:27:20
44	4335.0000	LSE	14:27:24
337	4335.0000	LSE	14:27:24
329	4335.0000	LSE	14:27:24
360	4335.0000	LSE	14:27:24
180	4335.0000	LSE	14:27:58
50	4335.0000	LSE	14:27:58
565	4335.0000	LSE	14:27:58
333	4335.0000	LSE	14:27:58
332	4335.0000	LSE	14:27:58
336	4335.0000	LSE	14:27:58
326	4335.0000	LSE	14:27:58
76	4335.0000	LSE	14:27:58
440	4335.0000	LSE	14:27:58
299	4335.0000	LSE	14:27:58
349	4335.0000	LSE	14:27:58
200	4335.0000	LSE	14:27:58
325	4335.0000	LSE	14:27:58
68	4334.5000	LSE	14:28:02
336	4334.5000	LSE	14:28:02
353	4334.5000	LSE	14:28:02
314	4334.0000	LSE	14:28:09
331	4334.0000	LSE	14:28:09
373	4333.5000	LSE	14:28:46
325	4331.5000	LSE	14:29:51
371	4331.5000	LSE	14:29:51
315	4331.0000	LSE	14:29:53
370	4331.0000	LSE	14:29:53
332	4326.5000	LSE	14:29:59
173	4327.5000	LSE	14:29:59
50	4327.5000	LSE	14:29:59
150	4327.5000	LSE	14:29:59
311	4328.0000	LSE	14:30:39
350	4328.0000	LSE	14:30:39
15	4328.0000	LSE	14:30:39
359	4328.0000	LSE	14:30:53
315	4328.0000	LSE	14:30:53
338	4327.5000	LSE	14:30:54
106	4327.5000	LSE	14:30:54
222	4327.5000	LSE	14:30:54
44	4324.0000	LSE	14:31:03
259	4324.0000	LSE	14:31:03
349	4325.5000	LSE	14:31:03
19	4324.0000	LSE	14:31:32
305	4324.0000	LSE	14:31:32
284	4324.0000	LSE	14:31:32
307	4321.5000	LSE	14:31:42
316	4321.5000	LSE	14:31:42
314	4322.5000	LSE	14:32:26
350	4322.5000	LSE	14:32:26
349	4322.0000	LSE	14:32:34
303	4322.0000	LSE	14:32:34
11	4322.0000	LSE	14:32:34
201	4321.0000	LSE	14:32:39
10	4321.0000	LSE	14:32:39
109	4321.0000	LSE	14:32:39
168	4321.0000	LSE	14:32:39
150	4321.0000	LSE	14:32:39
14	4321.0000	LSE	14:32:39
22	4321.0000	LSE	14:32:39
315	4319.5000	LSE	14:32:42
322	4319.5000	LSE	14:32:42
1	4318.0000	LSE	14:33:19
324	4318.0000	LSE	14:33:19
323	4318.0000	LSE	14:33:19
328	4323.5000	LSE	14:34:22
353	4323.5000	LSE	14:34:22
316	4321.5000	LSE	14:34:33
273	4321.5000	LSE	14:34:33
86	4321.5000	LSE	14:34:33
375	4322.5000	LSE	14:34:33
137	4322.5000	LSE	14:34:33
231	4322.5000	LSE	14:34:33
139	4318.5000	LSE	14:34:48
200	4318.5000	LSE	14:34:48
70	4317.0000	LSE	14:35:07
42	4317.0000	LSE	14:35:08
200	4317.0000	LSE	14:35:08
324	4318.5000	LSE	14:35:49
333	4318.5000	LSE	14:35:49
4	4314.5000	LSE	14:36:13
79	4315.5000	LSE	14:36:47
50	4315.5000	LSE	14:36:47
220	4315.5000	LSE	14:36:47
266	4315.5000	LSE	14:36:47
94	4315.5000	LSE	14:36:47
377	4315.5000	LSE	14:36:47
100	4314.5000	LSE	14:36:49
236	4314.5000	LSE	14:36:49
105	4312.0000	LSE	14:37:48
259	4312.0000	LSE	14:37:48
68	4312.0000	LSE	14:37:48
214	4312.0000	LSE	14:37:48
55	4312.0000	LSE	14:37:48
200	4313.0000	LSE	14:39:11
365	4313.0000	LSE	14:39:11
318	4313.0000	LSE	14:39:11
169	4314.0000	LSE	14:39:39
119	4314.0000	LSE	14:39:39
200	4314.0000	LSE	14:39:39
119	4314.0000	LSE	14:39:39
210	4314.0000	LSE	14:39:39
140	4314.0000	LSE	14:39:39
307	4314.0000	LSE	14:39:39
285	4314.0000	LSE	14:40:01
84	4314.0000	LSE	14:40:01
81	4314.0000	LSE	14:40:01
107	4314.0000	LSE	14:40:01
105	4314.0000	LSE	14:40:01
44	4314.0000	LSE	14:40:01
221	4312.5000	LSE	14:40:10
87	4312.5000	LSE	14:40:10
307	4313.5000	LSE	14:41:13
1	4313.5000	LSE	14:41:13
321	4313.5000	LSE	14:41:13
28	4313.5000	LSE	14:41:13
306	4313.0000	LSE	14:41:14
367	4312.5000	LSE	14:42:30
2	4312.5000	LSE	14:42:30
345	4312.5000	LSE	14:42:30
37	4312.5000	LSE	14:43:04
150	4312.5000	LSE	14:43:04
190	4312.5000	LSE	14:43:04
68	4312.5000	LSE	14:43:04
280	4312.5000	LSE	14:43:04
149	4312.5000	LSE	14:43:04
188	4312.5000	LSE	14:43:04
373	4316.5000	LSE	14:44:12
371	4316.5000	LSE	14:44:12
287	4315.5000	LSE	14:44:38
30	4315.5000	LSE	14:44:38
309	4315.5000	LSE	14:44:38
2	4314.5000	LSE	14:44:39
26	4314.5000	LSE	14:44:50
281	4314.5000	LSE	14:44:50
312	4314.0000	LSE	14:45:19
373	4314.0000	LSE	14:45:19
66	4312.5000	LSE	14:45:44
370	4312.5000	LSE	14:45:44
236	4312.5000	LSE	14:45:50
321	4314.0000	LSE	14:47:37
315	4314.0000	LSE	14:47:37
377	4314.5000	LSE	14:48:27
363	4314.5000	LSE	14:48:27
367	4319.5000	LSE	14:50:01
325	4319.5000	LSE	14:50:01
393	4319.5000	LSE	14:50:01
357	4319.5000	LSE	14:50:01
196	4319.0000	LSE	14:50:12
450	4319.0000	LSE	14:50:12
297	4319.0000	LSE	14:50:12
348	4318.0000	LSE	14:50:13
364	4318.0000	LSE	14:50:13
362	4317.5000	LSE	14:50:44
311	4317.5000	LSE	14:50:44
341	4318.0000	LSE	14:52:13
21	4318.0000	LSE	14:52:13
325	4318.0000	LSE	14:52:13
29	4318.5000	LSE	14:52:46
287	4318.5000	LSE	14:52:46
90	4318.5000	LSE	14:52:46
220	4318.5000	LSE	14:52:46
376	4317.5000	LSE	14:52:52
311	4317.5000	LSE	14:52:52
180	4320.0000	LSE	14:54:02
146	4320.0000	LSE	14:54:02
302	4320.0000	LSE	14:54:02
38	4320.0000	LSE	14:54:02
314	4321.5000	LSE	14:55:14
330	4321.5000	LSE	14:55:35
100	4321.5000	LSE	14:55:35
208	4321.5000	LSE	14:55:35
176	4321.5000	LSE	14:55:54
24	4321.5000	LSE	14:55:54
23	4321.5000	LSE	14:55:54
115	4321.5000	LSE	14:55:54
90	4321.5000	LSE	14:55:54
276	4321.5000	LSE	14:55:54
60	4321.0000	LSE	14:55:59
314	4321.0000	LSE	14:55:59
132	4321.0000	LSE	14:55:59
284	4321.0000	LSE	14:55:59
317	4320.0000	LSE	14:56:11
24	4320.0000	LSE	14:56:11
355	4320.0000	LSE	14:58:26
377	4320.0000	LSE	14:58:26
362	4320.0000	LSE	14:58:50
18	4320.0000	LSE	14:58:50
66	4320.0000	LSE	14:58:50
307	4320.0000	LSE	14:58:50
326	4319.5000	LSE	14:58:51
419	4319.5000	LSE	14:58:51
313	4318.0000	LSE	14:59:02
338	4318.0000	LSE	14:59:02
100	4320.0000	LSE	14:59:45
337	4320.0000	LSE	14:59:50
274	4320.0000	LSE	14:59:50
110	4319.5000	LSE	15:00:00
213	4319.5000	LSE	15:00:00
25	4319.5000	LSE	15:00:00
361	4319.5000	LSE	15:00:00
319	4319.0000	LSE	15:00:40
123	4319.0000	LSE	15:00:40
218	4319.0000	LSE	15:00:40
100	4318.0000	LSE	15:01:08
356	4318.5000	LSE	15:01:08
213	4318.0000	LSE	15:01:09
347	4319.5000	LSE	15:02:34
318	4319.5000	LSE	15:02:34
365	4318.5000	LSE	15:02:36
333	4318.5000	LSE	15:02:36
181	4316.0000	LSE	15:03:28
68	4316.0000	LSE	15:03:28
96	4316.0000	LSE	15:03:28
216	4316.0000	LSE	15:03:28
88	4316.0000	LSE	15:03:28
28	4316.5000	LSE	15:04:44
280	4316.5000	LSE	15:04:44
162	4316.5000	LSE	15:04:44
190	4316.5000	LSE	15:04:44
88	4316.0000	LSE	15:04:50
141	4316.0000	LSE	15:04:50
154	4316.0000	LSE	15:04:50
145	4316.0000	LSE	15:04:50
106	4316.0000	LSE	15:04:50
153	4316.0000	LSE	15:04:50
21	4317.5000	LSE	15:05:40
100	4317.5000	LSE	15:05:41
116	4317.5000	LSE	15:05:47
116	4317.5000	LSE	15:05:47
315	4317.5000	LSE	15:05:47
34	4316.5000	LSE	15:06:00
288	4316.5000	LSE	15:06:00
79	4316.5000	LSE	15:06:29
351	4316.5000	LSE	15:06:34
254	4316.5000	LSE	15:06:34
80	4318.0000	LSE	15:08:05
184	4318.0000	LSE	15:08:05
332	4318.0000	LSE	15:08:05
68	4318.0000	LSE	15:08:05
334	4317.5000	LSE	15:08:07
466	4317.5000	LSE	15:08:07
351	4319.5000	LSE	15:10:03
383	4319.5000	LSE	15:10:03
59	4318.5000	LSE	15:10:08
100	4318.5000	LSE	15:10:08
77	4318.5000	LSE	15:10:08
322	4321.5000	LSE	15:11:21
363	4321.5000	LSE	15:11:21
319	4321.5000	LSE	15:11:21
33	4320.5000	LSE	15:11:23
67	4320.5000	LSE	15:11:23
297	4320.5000	LSE	15:11:23
102	4320.5000	LSE	15:11:26
100	4320.5000	LSE	15:11:27
192	4320.0000	LSE	15:11:29
145	4320.0000	LSE	15:11:29
320	4320.0000	LSE	15:11:29
120	4320.5000	LSE	15:11:29
361	4319.0000	LSE	15:13:00
82	4319.0000	LSE	15:13:00
228	4319.0000	LSE	15:13:00
331	4319.5000	LSE	15:13:38
69	4319.5000	LSE	15:13:38
225	4320.0000	LSE	15:14:12
119	4320.0000	LSE	15:14:12
309	4320.0000	LSE	15:14:12
330	4320.0000	LSE	15:14:45
359	4319.5000	LSE	15:14:46
333	4319.5000	LSE	15:14:46
50	4319.5000	LSE	15:15:40
173	4319.5000	LSE	15:15:44
330	4319.5000	LSE	15:15:49
153	4319.5000	LSE	15:15:49
319	4320.0000	LSE	15:17:19
6	4320.0000	LSE	15:17:19
181	4320.0000	LSE	15:17:19
377	4321.0000	LSE	15:17:19
342	4321.0000	LSE	15:17:19
174	4320.0000	LSE	15:17:25
57	4321.0000	LSE	15:17:59
252	4321.0000	LSE	15:17:59
48	4321.0000	LSE	15:17:59
300	4321.0000	LSE	15:17:59
133	4320.5000	LSE	15:18:06
234	4320.5000	LSE	15:18:06
302	4320.0000	LSE	15:18:14
29	4320.0000	LSE	15:18:14
200	4316.0000	LSE	15:18:47
141	4316.0000	LSE	15:18:47
305	4316.0000	LSE	15:18:48
16	4316.0000	LSE	15:18:48
375	4316.0000	LSE	15:19:49
331	4316.0000	LSE	15:19:49
116	4316.0000	LSE	15:21:06
250	4316.0000	LSE	15:21:06
350	4316.0000	LSE	15:21:06
100	4316.5000	LSE	15:21:41
100	4316.5000	LSE	15:21:41
103	4316.5000	LSE	15:21:41
364	4316.5000	LSE	15:21:42
24	4316.5000	LSE	15:21:42
71	4315.0000	LSE	15:21:49
191	4315.0000	LSE	15:21:49
70	4315.0000	LSE	15:21:49
110	4315.5000	LSE	15:22:39
206	4315.5000	LSE	15:22:39
362	4315.5000	LSE	15:22:39
316	4314.5000	LSE	15:22:40
309	4316.0000	LSE	15:23:42
304	4316.0000	LSE	15:23:42
317	4319.5000	LSE	15:24:54
374	4319.5000	LSE	15:24:54
102	4319.5000	LSE	15:25:35
4	4320.0000	LSE	15:25:35
52	4320.0000	LSE	15:25:35
22	4320.0000	LSE	15:25:35
261	4320.0000	LSE	15:25:35
343	4320.0000	LSE	15:25:35
205	4319.5000	LSE	15:26:03
2	4319.0000	LSE	15:26:05
272	4319.0000	LSE	15:26:21
93	4319.0000	LSE	15:26:21
375	4319.0000	LSE	15:26:39
332	4318.5000	LSE	15:27:01
366	4317.5000	LSE	15:27:26
191	4319.5000	LSE	15:29:16
237	4319.5000	LSE	15:29:16
80	4319.5000	LSE	15:29:16
140	4319.5000	LSE	15:29:16
105	4319.5000	LSE	15:29:16
323	4318.5000	LSE	15:29:27
256	4318.5000	LSE	15:29:27
82	4318.5000	LSE	15:29:27
42	4317.0000	LSE	15:29:58
73	4317.0000	LSE	15:29:58
99	4317.0000	LSE	15:29:58
217	4317.0000	LSE	15:29:58
191	4317.0000	LSE	15:29:58
353	4324.5000	LSE	15:31:18
372	4324.5000	LSE	15:31:18
372	4324.5000	LSE	15:32:04
338	4324.5000	LSE	15:32:04
324	4325.5000	LSE	15:32:04
310	4325.5000	LSE	15:32:04
241	4321.0000	LSE	15:33:42
326	4321.0000	LSE	15:33:42
366	4321.0000	LSE	15:33:48
121	4321.0000	LSE	15:33:48
331	4320.5000	LSE	15:33:49
349	4320.0000	LSE	15:35:07
137	4320.5000	LSE	15:35:46
228	4320.5000	LSE	15:35:46
332	4320.5000	LSE	15:35:46
351	4320.0000	LSE	15:36:02
323	4320.0000	LSE	15:36:02
128	4319.0000	LSE	15:36:04
315	4319.5000	LSE	15:36:40
109	4317.0000	LSE	15:37:09
261	4317.0000	LSE	15:37:09
164	4317.5000	LSE	15:38:01
111	4317.5000	LSE	15:38:01
60	4317.5000	LSE	15:38:01
347	4317.5000	LSE	15:38:01
105	4316.5000	LSE	15:38:30
199	4316.5000	LSE	15:38:30
177	4317.0000	LSE	15:39:27
87	4317.0000	LSE	15:39:30
57	4317.0000	LSE	15:39:30
125	4317.0000	LSE	15:39:30
46	4317.0000	LSE	15:39:30
180	4317.0000	LSE	15:39:30
202	4317.0000	LSE	15:41:01
142	4317.0000	LSE	15:41:01
340	4317.0000	LSE	15:41:01
367	4319.5000	LSE	15:42:40
375	4319.5000	LSE	15:42:40
275	4319.5000	LSE	15:42:40
55	4319.5000	LSE	15:42:40
80	4319.0000	LSE	15:42:43
253	4319.0000	LSE	15:42:43
244	4318.5000	LSE	15:43:16
9	4318.5000	LSE	15:43:16
321	4318.5000	LSE	15:43:16
41	4318.5000	LSE	15:43:16
91	4318.5000	LSE	15:43:16
354	4319.5000	LSE	15:45:39
327	4319.5000	LSE	15:45:39
180	4319.0000	LSE	15:45:42
195	4319.0000	LSE	15:45:42
319	4319.0000	LSE	15:45:42
371	4318.5000	LSE	15:45:51
183	4318.5000	LSE	15:45:51
158	4318.5000	LSE	15:45:51
330	4319.0000	LSE	15:47:14
116	4319.0000	LSE	15:47:14
260	4319.0000	LSE	15:47:14
27	4320.0000	LSE	15:48:03
358	4320.0000	LSE	15:48:03
326	4320.0000	LSE	15:48:03
127	4319.5000	LSE	15:48:15
359	4319.5000	LSE	15:48:15
168	4319.5000	LSE	15:48:15
36	4319.5000	LSE	15:48:15
2	4318.5000	LSE	15:49:18
61	4319.0000	LSE	15:50:50
263	4319.0000	LSE	15:50:50
337	4319.0000	LSE	15:50:50
71	4318.5000	LSE	15:50:52
323	4318.5000	LSE	15:50:52
237	4318.5000	LSE	15:50:52
79	4320.5000	LSE	15:52:48
92	4320.5000	LSE	15:52:48
346	4320.5000	LSE	15:52:48
17	4320.5000	LSE	15:52:48
79	4320.5000	LSE	15:52:48
314	4320.0000	LSE	15:52:53
336	4320.0000	LSE	15:52:53
324	4319.5000	LSE	15:53:28
342	4319.5000	LSE	15:53:28
118	4321.0000	LSE	15:54:01
236	4321.0000	LSE	15:54:01
105	4321.0000	LSE	15:54:01
208	4321.0000	LSE	15:54:01
335	4321.5000	LSE	15:54:01
136	4320.5000	LSE	15:54:04
176	4320.5000	LSE	15:54:04
292	4320.5000	LSE	15:54:04
61	4320.5000	LSE	15:54:06
315	4320.0000	LSE	15:55:01
304	4320.0000	LSE	15:55:01
373	4320.0000	LSE	15:55:39
216	4319.5000	LSE	15:55:40
136	4319.5000	LSE	15:55:40
312	4321.0000	LSE	15:56:32
309	4321.0000	LSE	15:56:32
360	4320.0000	LSE	15:56:34
4	4319.5000	LSE	15:57:00
344	4319.5000	LSE	15:57:29
343	4319.5000	LSE	15:57:29
16	4318.5000	LSE	15:57:47
329	4318.5000	LSE	15:58:38
319	4318.5000	LSE	15:58:38
351	4318.0000	LSE	15:58:58
275	4318.5000	LSE	16:00:25
55	4318.5000	LSE	16:00:25
373	4318.5000	LSE	16:00:25
311	4318.5000	LSE	16:00:25
362	4318.0000	LSE	16:00:39
13	4318.0000	LSE	16:00:39
78	4318.0000	LSE	16:00:39
234	4318.0000	LSE	16:00:39
335	4317.5000	LSE	16:00:50
78	4317.5000	LSE	16:00:50
298	4317.5000	LSE	16:00:50
356	4314.0000	LSE	16:01:39
358	4314.0000	LSE	16:01:39
180	4312.5000	LSE	16:02:40
348	4313.0000	LSE	16:02:40
348	4313.0000	LSE	16:02:40
167	4312.5000	LSE	16:02:45
247	4313.0000	LSE	16:03:40
94	4313.0000	LSE	16:03:40
374	4313.0000	LSE	16:03:40
364	4313.5000	LSE	16:04:23
351	4313.5000	LSE	16:04:23
8	4314.0000	LSE	16:04:50
299	4313.5000	LSE	16:04:50
342	4314.0000	LSE	16:06:15
260	4314.0000	LSE	16:06:15
115	4314.0000	LSE	16:06:15
2	4314.5000	LSE	16:07:25
312	4314.5000	LSE	16:07:25
318	4314.5000	LSE	16:07:25
307	4314.5000	LSE	16:07:25
344	4314.5000	LSE	16:07:25
333	4313.5000	LSE	16:07:31
333	4313.5000	LSE	16:07:31
363	4313.0000	LSE	16:08:28
318	4313.0000	LSE	16:08:28
59	4312.5000	LSE	16:08:34
50	4312.5000	LSE	16:08:34
223	4312.5000	LSE	16:08:34
138	4312.5000	LSE	16:08:34
361	4311.5000	LSE	16:10:06
360	4311.5000	LSE	16:10:06
373	4311.0000	LSE	16:10:50
345	4311.0000	LSE	16:10:50
363	4310.5000	LSE	16:10:59
361	4310.5000	LSE	16:10:59
352	4310.5000	LSE	16:11:23
303	4309.5000	LSE	16:11:24
349	4309.5000	LSE	16:12:18
352	4309.5000	LSE	16:12:18
354	4308.5000	LSE	16:13:01
306	4308.5000	LSE	16:13:01
54	4310.0000	LSE	16:13:52
200	4310.0000	LSE	16:13:52
146	4310.0000	LSE	16:13:52
150	4310.0000	LSE	16:13:52
59	4310.0000	LSE	16:13:52
65	4310.0000	LSE	16:13:52
352	4310.0000	LSE	16:13:52
332	4310.0000	LSE	16:13:52
320	4308.0000	LSE	16:15:06
84	4308.0000	LSE	16:15:06
163	4308.0000	LSE	16:15:06
120	4308.0000	LSE	16:15:06
316	4309.0000	LSE	16:16:01
202	4309.0000	LSE	16:16:01
125	4309.0000	LSE	16:16:01
200	4308.5000	LSE	16:16:53
194	4308.5000	LSE	16:16:53
16	4308.5000	LSE	16:16:53
150	4308.5000	LSE	16:16:53
194	4308.5000	LSE	16:16:53
232	4308.5000	LSE	16:16:53
50	4308.5000	LSE	16:16:53
364	4308.5000	LSE	16:16:53
387	4308.5000	LSE	16:16:53
341	4307.5000	LSE	16:17:42
437	4307.5000	LSE	16:17:42
73	4307.0000	LSE	16:17:47
289	4307.0000	LSE	16:17:47
318	4306.5000	LSE	16:17:50
346	4305.0000	LSE	16:18:33
321	4305.0000	LSE	16:18:33
330	4304.0000	LSE	16:19:13
375	4304.0000	LSE	16:19:13
328	4303.5000	LSE	16:19:29
361	4303.5000	LSE	16:19:29
50	4303.0000	LSE	16:20:41
152	4303.0000	LSE	16:20:41
150	4303.0000	LSE	16:20:41
10	4303.0000	LSE	16:20:41
300	4303.0000	LSE	16:20:41
53	4303.0000	LSE	16:20:41
271	4303.0000	LSE	16:20:41
377	4303.0000	LSE	16:20:41
372	4301.5000	LSE	16:21:16
309	4301.5000	LSE	16:21:16
320	4300.0000	LSE	16:21:50
322	4300.0000	LSE	16:21:50
85	4299.5000	LSE	16:22:31
74	4299.5000	LSE	16:22:31
7	4299.5000	LSE	16:22:31
14	4299.5000	LSE	16:22:31
38	4299.5000	LSE	16:22:31
304	4300.0000	LSE	16:23:08
226	4301.0000	LSE	16:23:51
122	4301.0000	LSE	16:23:51
19	4301.0000	LSE	16:23:51
56	4301.0000	LSE	16:23:51
150	4301.0000	LSE	16:24:02
160	4301.0000	LSE	16:24:02
8	4301.0000	LSE	16:24:02
214	4301.0000	LSE	16:24:02
48	4301.0000	LSE	16:24:02
50	4301.0000	LSE	16:24:02
525	4300.5000	LSE	16:24:07
286	4300.5000	LSE	16:24:07
59	4300.5000	LSE	16:24:07
175	4300.0000	LSE	16:24:12
177	4300.0000	LSE	16:24:12
85	4299.0000	LSE	16:24:16
142	4299.0000	LSE	16:24:16
89	4299.0000	LSE	16:24:16
358	4301.5000	LSE	16:25:30
348	4301.5000	LSE	16:25:30
165	4302.5000	LSE	16:26:04
150	4303.0000	LSE	16:26:04
85	4302.5000	LSE	16:26:04
210	4303.0000	LSE	16:26:18
460	4303.0000	LSE	16:26:18
495	4303.0000	LSE	16:26:18
6	4303.0000	LSE	16:26:18
327	4303.0000	LSE	16:26:24
398	4304.0000	LSE	16:27:00
341	4304.0000	LSE	16:27:00
341	4304.0000	LSE	16:27:00
323	4303.5000	LSE	16:27:25
330	4303.5000	LSE	16:27:25
238	4304.0000	LSE	16:27:39
501	4304.0000	LSE	16:27:39
873	4304.0000	LSE	16:27:39
210	4304.0000	LSE	16:27:47
150	4304.0000	LSE	16:27:47
371	4304.0000	LSE	16:27:47
364	4304.0000	LSE	16:27:47
12	4304.0000	LSE	16:27:47
151	4304.5000	LSE	16:27:53
212	4304.5000	LSE	16:28:02
98	4303.5000	LSE	16:28:08
240	4303.5000	LSE	16:28:08
352	4303.5000	LSE	16:28:08
343	4302.0000	LSE	16:28:25
334	4302.0000	LSE	16:28:25
46	4302.0000	LSE	16:28:49
100	4302.0000	LSE	16:28:49
159	4302.0000	LSE	16:28:53
267	4302.0000	LSE	16:28:53
81	4302.0000	LSE	16:28:53
42	4302.5000	LSE	16:29:04
54	4302.5000	LSE	16:29:04
33	4302.5000	LSE	16:29:04
52	4302.5000	LSE	16:29:04
123	4302.5000	LSE	16:29:04

 

END

 

 

POSGZGZNVMKGMZM