Transaction in Own Shares

RNS Number : 3284L

Unilever PLC

09 September 2021

09 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:

09 September 2021

Number of ordinary shares purchased:

601,988

Highest price paid per share:

GBp 4,028.5000

Lowest price paid per share:

GBp 3,970.0000

Volume weighted average price paid per share:

GBp 3,988.1569

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 38,265,241 of its ordinary shares in treasury and has 2,590,978,531 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,988.2282

386,116

BATS

3,988.3834

120,000

Chi-X

3,987.3443

70,872

Turquoise

3,988.2726

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
117	3,993.50	BATE	08:07:05
116	3,993.50	BATE	08:07:05
229	3,993.50	BATE	08:07:05
460	3,988.50	BATE	08:07:22
64	3,989.50	BATE	08:08:24
132	3,989.50	BATE	08:08:24
68	3,989.50	BATE	08:08:24
172	3,989.50	BATE	08:08:24
455	3,993.00	BATE	08:10:20
101	3,993.00	BATE	08:10:40
359	3,993.00	BATE	08:10:40
179	3,993.00	BATE	08:10:40
240	3,993.00	BATE	08:10:40
330	4,005.50	BATE	08:15:03
45	4,005.50	BATE	08:15:03
415	4,005.50	BATE	08:15:03
422	4,005.50	BATE	08:15:03
412	4,006.00	BATE	08:15:03
394	4,005.00	BATE	08:15:48
391	4,003.00	BATE	08:16:58
81	4,002.00	BATE	08:17:45
302	4,002.00	BATE	08:17:45
401	4,007.00	BATE	08:19:50
401	4,007.50	BATE	08:19:50
434	4,008.50	BATE	08:21:18
189	4,005.50	BATE	08:22:11
11	4,005.50	BATE	08:22:11
201	4,005.50	BATE	08:22:12
373	4,016.50	BATE	08:24:26
10	4,017.50	BATE	08:25:04
89	4,017.50	BATE	08:25:04
330	4,017.50	BATE	08:25:04
461	4,019.00	BATE	08:26:05
25	4,024.50	BATE	08:27:58
9	4,024.50	BATE	08:27:58
46	4,023.50	BATE	08:28:40
375	4,023.50	BATE	08:28:40
173	4,028.00	BATE	08:30:40
164	4,028.00	BATE	08:30:40
76	4,028.00	BATE	08:30:40
399	4,027.50	BATE	08:30:41
32	4,020.50	BATE	08:32:41
171	4,020.50	BATE	08:32:41
27	4,020.50	BATE	08:32:41
40	4,020.50	BATE	08:32:41
106	4,020.50	BATE	08:32:41
425	4,016.50	BATE	08:34:00
397	4,017.00	BATE	08:35:35
12	4,017.00	BATE	08:35:35
414	4,011.50	BATE	08:37:30
383	4010.0000	BATE	08:39:16
234	4009.5000	BATE	08:40:36
139	4009.5000	BATE	08:40:36
37	4009.5000	BATE	08:42:49
230	4009.5000	BATE	08:42:49
10	4009.5000	BATE	08:42:49
142	4009.5000	BATE	08:43:00
188	4009.5000	BATE	08:44:11
125	4009.5000	BATE	08:44:11
58	4009.5000	BATE	08:44:11
20	4009.5000	BATE	08:44:11
137	4005.5000	BATE	08:46:56
242	4005.5000	BATE	08:46:56
162	4004.5000	BATE	08:47:36
47	4004.5000	BATE	08:47:36
82	4004.5000	BATE	08:47:36
111	4004.5000	BATE	08:47:36
457	4004.5000	BATE	08:49:06
460	4003.5000	BATE	08:52:00
388	4004.5000	BATE	08:54:04
386	4003.5000	BATE	08:55:43
387	4006.0000	BATE	08:58:51
187	4005.5000	BATE	09:01:37
242	4005.5000	BATE	09:01:37
440	4005.0000	BATE	09:02:06
7	4008.5000	BATE	09:05:16
369	4008.5000	BATE	09:05:16
15	4007.5000	BATE	09:05:50
107	4007.5000	BATE	09:05:50
48	4007.5000	BATE	09:05:50
85	4007.5000	BATE	09:05:50
19	4007.5000	BATE	09:05:50
148	4007.5000	BATE	09:05:50
134	4005.5000	BATE	09:07:02
34	4005.5000	BATE	09:07:02
18	4005.5000	BATE	09:07:04
45	4005.5000	BATE	09:07:04
15	4005.5000	BATE	09:07:04
91	4007.0000	BATE	09:08:19
80	4007.0000	BATE	09:08:19
267	4007.0000	BATE	09:08:26
16	4007.5000	BATE	09:10:04
36	4007.5000	BATE	09:10:04
41	4007.5000	BATE	09:10:04
37	4007.5000	BATE	09:10:04
10	4007.5000	BATE	09:10:04
7	4007.5000	BATE	09:10:14
206	4007.5000	BATE	09:10:14
44	4007.5000	BATE	09:10:14
424	4007.0000	BATE	09:12:23
70	4005.0000	BATE	09:15:13
344	4005.0000	BATE	09:15:13
24	4005.0000	BATE	09:15:13
381	4004.5000	BATE	09:16:41
12	4005.0000	BATE	09:18:50
22	4005.0000	BATE	09:18:50
21	4005.0000	BATE	09:18:50
382	4005.0000	BATE	09:18:50
440	4005.5000	BATE	09:21:03
393	4007.0000	BATE	09:23:25
453	4005.0000	BATE	09:24:33
182	4001.5000	BATE	09:28:21
201	4001.5000	BATE	09:28:21
375	4001.5000	BATE	09:28:21
123	3999.5000	BATE	09:34:02
98	3999.5000	BATE	09:34:02
34	3999.5000	BATE	09:34:02
183	3999.5000	BATE	09:34:02
502	4001.5000	BATE	09:36:03
179	4001.0000	BATE	09:37:10
79	4001.0000	BATE	09:37:10
116	4001.0000	BATE	09:37:10
18	4001.0000	BATE	09:37:10
217	4000.0000	BATE	09:38:15
66	4000.0000	BATE	09:38:15
110	4000.0000	BATE	09:38:15
122	4000.0000	BATE	09:38:15
129	4000.0000	BATE	09:38:15
144	4000.0000	BATE	09:38:15
283	4002.0000	BATE	09:41:10
98	4002.0000	BATE	09:41:10
443	3998.0000	BATE	09:42:19
399	3991.0000	BATE	09:45:54
187	3989.0000	BATE	09:46:59
216	3989.0000	BATE	09:46:59
41	3986.5000	BATE	09:49:12
342	3986.5000	BATE	09:49:12
174	3983.0000	BATE	09:52:11
26	3983.0000	BATE	09:52:11
18	3983.0000	BATE	09:52:11
21	3983.0000	BATE	09:52:14
143	3983.0000	BATE	09:52:20
9	3983.0000	BATE	09:54:02
12	3983.0000	BATE	09:54:02
23	3983.5000	BATE	09:55:03
161	3983.5000	BATE	09:55:03
19	3983.5000	BATE	09:55:03
181	3983.5000	BATE	09:55:03
411	3983.0000	BATE	09:56:58
37	3983.0000	BATE	09:56:58
398	3984.0000	BATE	09:58:34
414	3982.0000	BATE	10:01:27
387	3981.5000	BATE	10:04:18
435	3978.0000	BATE	10:06:08
401	3974.0000	BATE	10:08:24
396	3972.0000	BATE	10:11:40
376	3973.0000	BATE	10:14:03
367	3973.0000	BATE	10:16:14
10	3973.0000	BATE	10:16:14
400	3974.5000	BATE	10:18:34
10	3974.5000	BATE	10:18:34
394	3974.5000	BATE	10:20:58
200	3974.5000	BATE	10:22:48
68	3974.5000	BATE	10:22:48
32	3974.5000	BATE	10:22:48
64	3974.5000	BATE	10:22:48
18	3974.5000	BATE	10:22:48
92	3977.5000	BATE	10:25:26
182	3977.5000	BATE	10:25:26
58	3977.5000	BATE	10:25:26
42	3977.5000	BATE	10:25:26
300	3978.0000	BATE	10:26:51
115	3978.0000	BATE	10:26:51
89	3980.5000	BATE	10:29:19
249	3981.5000	BATE	10:30:01
79	3981.5000	BATE	10:30:01
50	3981.5000	BATE	10:30:01
460	3987.0000	BATE	10:33:38
72	3984.5000	BATE	10:35:28
43	3984.5000	BATE	10:35:28
231	3984.5000	BATE	10:35:28
30	3984.5000	BATE	10:35:28
11	3984.5000	BATE	10:35:28
434	3986.0000	BATE	10:37:41
449	3985.5000	BATE	10:39:51
158	3983.0000	BATE	10:42:31
226	3983.0000	BATE	10:42:31
45	3979.5000	BATE	10:45:25
350	3979.5000	BATE	10:45:25
60	3979.5000	BATE	10:47:21
215	3979.5000	BATE	10:47:21
146	3979.5000	BATE	10:47:21
318	3984.0000	BATE	10:50:20
56	3984.0000	BATE	10:50:20
305	3983.0000	BATE	10:53:22
150	3983.0000	BATE	10:53:22
287	3984.0000	BATE	10:56:14
77	3984.0000	BATE	10:56:14
89	3984.0000	BATE	10:56:14
400	3986.0000	BATE	10:58:52
13	3984.5000	BATE	11:00:34
407	3984.5000	BATE	11:00:34
343	3983.5000	BATE	11:03:12
39	3983.5000	BATE	11:03:12
387	3985.0000	BATE	11:05:04
236	3980.5000	BATE	11:08:19
173	3980.5000	BATE	11:08:25
13	3980.5000	BATE	11:09:59
37	3980.5000	BATE	11:10:00
32	3980.5000	BATE	11:10:09
254	3980.5000	BATE	11:10:42
57	3980.5000	BATE	11:10:42
229	3977.5000	BATE	11:12:57
210	3977.5000	BATE	11:12:57
60	3976.5000	BATE	11:14:44
14	3976.5000	BATE	11:14:44
16	3976.5000	BATE	11:14:44
351	3976.5000	BATE	11:14:44
234	3979.0000	BATE	11:18:44
177	3979.0000	BATE	11:18:44
20	3979.0000	BATE	11:18:44
396	3980.5000	BATE	11:21:51
203	3977.5000	BATE	11:24:07
226	3977.5000	BATE	11:24:07
52	3977.5000	BATE	11:26:53
15	3977.5000	BATE	11:26:53
162	3977.5000	BATE	11:27:02
160	3978.5000	BATE	11:28:24
21	3978.5000	BATE	11:28:24
14	3978.5000	BATE	11:28:24
205	3978.5000	BATE	11:28:25
206	3981.5000	BATE	11:31:44
194	3981.5000	BATE	11:31:44
29	3980.0000	BATE	11:33:25
240	3980.0000	BATE	11:33:25
129	3980.0000	BATE	11:33:25
66	3979.5000	BATE	11:36:45
130	3979.5000	BATE	11:36:45
361	3980.0000	BATE	11:38:04
58	3980.0000	BATE	11:38:04
442	3979.0000	BATE	11:43:39
161	3978.5000	BATE	11:44:33
99	3978.5000	BATE	11:44:58
130	3978.5000	BATE	11:44:58
435	3976.5000	BATE	11:46:34
330	3976.0000	BATE	11:50:39
40	3976.0000	BATE	11:50:39
49	3976.0000	BATE	11:50:39
9	3975.0000	BATE	11:52:35
231	3975.0000	BATE	11:52:35
64	3976.0000	BATE	11:53:29
385	3976.0000	BATE	11:53:29
220	3973.0000	BATE	11:56:14
49	3973.0000	BATE	11:56:14
163	3973.0000	BATE	11:56:14
422	3979.0000	BATE	12:01:14
418	3979.5000	BATE	12:02:04
448	3979.5000	BATE	12:03:20
29	3981.5000	BATE	12:06:08
24	3981.5000	BATE	12:06:08
122	3981.5000	BATE	12:06:08
2	3981.5000	BATE	12:06:08
394	3983.5000	BATE	12:07:30
125	3983.5000	BATE	12:12:22
53	3983.5000	BATE	12:12:22
402	3984.5000	BATE	12:13:08
395	3984.0000	BATE	12:14:20
14	3982.5000	BATE	12:15:49
440	3982.5000	BATE	12:15:59
78	3984.5000	BATE	12:18:52
1	3984.5000	BATE	12:18:52
309	3984.5000	BATE	12:18:54
359	3985.0000	BATE	12:23:18
71	3985.0000	BATE	12:23:18
381	3983.0000	BATE	12:25:18
68	3982.5000	BATE	12:30:09
46	3983.0000	BATE	12:30:09
73	3983.0000	BATE	12:30:09
199	3983.0000	BATE	12:30:09
134	3983.0000	BATE	12:30:09
86	3982.5000	BATE	12:31:47
241	3982.5000	BATE	12:31:47
13	3986.0000	BATE	12:34:45
31	3986.0000	BATE	12:34:45
73	3986.0000	BATE	12:34:45
69	3986.0000	BATE	12:34:45
145	3986.0000	BATE	12:34:45
94	3986.0000	BATE	12:36:04
387	3986.0000	BATE	12:36:04
187	3985.0000	BATE	12:39:48
215	3985.0000	BATE	12:39:48
25	3985.0000	BATE	12:39:48
396	3985.0000	BATE	12:41:21
354	3983.5000	BATE	12:44:27
50	3983.5000	BATE	12:44:27
261	3985.0000	BATE	12:47:41
123	3985.0000	BATE	12:47:41
42	3985.0000	BATE	12:47:41
196	3988.0000	BATE	12:50:17
34	3988.0000	BATE	12:50:17
10	3988.0000	BATE	12:50:17
186	3988.0000	BATE	12:50:24
402	3990.0000	BATE	12:53:05
402	3992.0000	BATE	12:55:43
168	3991.0000	BATE	12:59:19
33	3991.0000	BATE	12:59:19
39	3991.0000	BATE	12:59:19
219	3991.0000	BATE	13:00:38
450	3994.0000	BATE	13:02:12
369	3992.0000	BATE	13:04:48
71	3992.0000	BATE	13:04:48
405	3988.0000	BATE	13:07:21
38	3987.0000	BATE	13:10:23
39	3987.0000	BATE	13:10:23
385	3987.0000	BATE	13:10:23
442	3987.0000	BATE	13:13:41
457	3990.0000	BATE	13:17:21
1	3989.0000	BATE	13:19:55
450	3989.0000	BATE	13:19:55
204	3988.0000	BATE	13:22:22
63	3988.0000	BATE	13:22:22
170	3988.0000	BATE	13:22:22
9	3988.0000	BATE	13:25:51
152	3988.0000	BATE	13:25:51
141	3988.0000	BATE	13:25:51
81	3988.0000	BATE	13:25:51
40	3990.0000	BATE	13:28:44
124	3990.0000	BATE	13:28:44
35	3990.0000	BATE	13:28:44
214	3990.0000	BATE	13:28:44
56	3991.0000	BATE	13:31:13
60	3991.0000	BATE	13:31:13
204	3991.0000	BATE	13:31:30
256	3991.0000	BATE	13:31:30
256	3991.0000	BATE	13:31:30
27	3991.0000	BATE	13:31:30
90	3992.5000	BATE	13:35:00
141	3992.5000	BATE	13:35:00
135	3992.5000	BATE	13:35:00
19	3992.5000	BATE	13:35:00
26	3992.5000	BATE	13:35:00
31	3991.0000	BATE	13:36:01
41	3991.0000	BATE	13:36:01
458	3992.0000	BATE	13:38:46
424	3988.5000	BATE	13:40:22
111	3990.5000	BATE	13:42:27
200	3990.5000	BATE	13:42:27
61	3990.5000	BATE	13:42:27
54	3990.5000	BATE	13:42:27
42	3991.5000	BATE	13:44:18
25	3991.5000	BATE	13:44:23
50	3991.5000	BATE	13:44:23
58	3991.5000	BATE	13:44:23
11	3991.5000	BATE	13:44:23
102	3991.5000	BATE	13:44:23
31	3991.5000	BATE	13:44:23
20	3991.5000	BATE	13:44:23
34	3991.5000	BATE	13:44:23
20	3991.5000	BATE	13:44:41
53	3991.5000	BATE	13:44:41
10	3991.5000	BATE	13:44:55
3	3991.5000	BATE	13:44:57
15	3992.5000	BATE	13:47:15
195	3997.5000	BATE	13:50:07
240	3997.5000	BATE	13:50:07
37	3996.5000	BATE	13:51:19
23	3996.5000	BATE	13:51:19
200	3997.5000	BATE	13:52:55
154	3997.5000	BATE	13:52:55
36	3997.5000	BATE	13:52:55
31	3997.5000	BATE	13:52:55
42	3997.5000	BATE	13:52:55
193	3998.0000	BATE	13:54:23
31	3998.0000	BATE	13:54:23
100	3998.0000	BATE	13:54:23
70	3998.0000	BATE	13:54:23
383	3998.0000	BATE	13:54:23
31	3998.0000	BATE	13:58:06
21	3999.0000	BATE	13:59:08
162	3996.5000	BATE	13:59:30
243	3996.5000	BATE	13:59:30
497	3998.5000	BATE	13:59:30
387	3996.5000	BATE	14:00:55
79	3997.5000	BATE	14:03:53
20	3997.5000	BATE	14:03:53
42	3997.5000	BATE	14:03:53
25	3997.5000	BATE	14:03:53
215	3997.5000	BATE	14:03:53
12	3997.5000	BATE	14:05:14
418	3997.5000	BATE	14:05:14
48	3997.0000	BATE	14:07:39
299	3997.0000	BATE	14:07:39
5	3997.0000	BATE	14:07:40
49	3997.0000	BATE	14:07:40
448	3997.0000	BATE	14:08:09
315	3996.5000	BATE	14:11:58
22	3996.5000	BATE	14:11:58
67	3998.5000	BATE	14:13:22
11	3998.5000	BATE	14:13:22
137	3998.5000	BATE	14:13:22
20	3998.5000	BATE	14:13:22
143	3998.5000	BATE	14:13:22
445	3998.0000	BATE	14:14:04
144	3999.5000	BATE	14:19:12
240	3999.5000	BATE	14:19:12
59	3999.5000	BATE	14:19:12
452	3999.5000	BATE	14:19:59
125	3997.0000	BATE	14:22:02
31	3997.0000	BATE	14:22:02
12	3997.0000	BATE	14:22:02
34	3997.0000	BATE	14:22:02
39	3997.0000	BATE	14:22:02
421	3997.0000	BATE	14:22:07
130	3997.0000	BATE	14:22:07
18	3991.5000	BATE	14:24:12
60	3991.5000	BATE	14:24:12
24	3991.5000	BATE	14:24:12
71	3991.5000	BATE	14:24:12
19	3991.5000	BATE	14:24:12
11	3991.5000	BATE	14:24:12
170	3991.5000	BATE	14:24:12
355	3992.0000	BATE	14:26:16
29	3992.0000	BATE	14:26:16
33	3992.0000	BATE	14:26:16
26	3992.0000	BATE	14:26:16
460	3992.0000	BATE	14:28:15
387	3990.0000	BATE	14:29:24
89	3988.0000	BATE	14:30:19
86	3988.0000	BATE	14:30:19
224	3988.0000	BATE	14:30:20
429	3989.0000	BATE	14:31:03
192	3986.5000	BATE	14:32:14
38	3989.5000	BATE	14:33:15
192	3989.5000	BATE	14:33:15
150	3989.5000	BATE	14:33:15
60	3989.5000	BATE	14:33:16
4	3989.5000	BATE	14:33:16
414	3989.5000	BATE	14:33:17
198	3989.0000	BATE	14:33:28
227	3989.0000	BATE	14:33:28
170	3990.0000	BATE	14:35:28
268	3990.0000	BATE	14:35:28
102	3990.5000	BATE	14:35:40
142	3990.5000	BATE	14:35:40
63	3990.5000	BATE	14:35:40
17	3990.5000	BATE	14:35:40
47	3990.5000	BATE	14:35:40
49	3990.5000	BATE	14:35:40
95	3990.5000	BATE	14:36:22
252	3990.5000	BATE	14:36:22
17	3990.5000	BATE	14:36:23
45	3990.5000	BATE	14:36:23
21	3990.5000	BATE	14:36:23
33	3990.5000	BATE	14:36:23
27	3990.5000	BATE	14:36:28
23	3990.5000	BATE	14:36:28
32	3990.5000	BATE	14:36:28
19	3990.5000	BATE	14:36:28
11	3990.5000	BATE	14:36:28
2	3990.5000	BATE	14:36:28
209	3990.5000	BATE	14:36:43
131	3990.0000	BATE	14:38:13
30	3990.0000	BATE	14:38:13
67	3990.0000	BATE	14:38:13
142	3990.0000	BATE	14:38:13
381	3989.0000	BATE	14:38:16
149	3988.0000	BATE	14:39:47
53	3988.0000	BATE	14:39:47
184	3988.0000	BATE	14:39:47
57	3987.5000	BATE	14:40:00
38	3987.5000	BATE	14:40:00
79	3987.5000	BATE	14:40:00
106	3987.5000	BATE	14:40:00
166	3987.5000	BATE	14:40:00
224	3984.5000	BATE	14:41:46
150	3984.5000	BATE	14:41:46
275	3984.5000	BATE	14:43:14
23	3984.5000	BATE	14:43:14
64	3984.5000	BATE	14:43:14
17	3984.5000	BATE	14:43:14
11	3984.5000	BATE	14:43:14
407	3985.0000	BATE	14:43:14
433	3984.5000	BATE	14:45:22
389	3984.5000	BATE	14:45:22
430	3983.0000	BATE	14:46:47
404	3984.0000	BATE	14:49:20
162	3983.5000	BATE	14:49:51
84	3983.5000	BATE	14:49:51
64	3983.5000	BATE	14:49:51
56	3983.5000	BATE	14:49:58
453	3983.5000	BATE	14:50:00
31	3983.5000	BATE	14:50:00
15	3984.5000	BATE	14:51:04
141	3984.5000	BATE	14:51:13
39	3984.5000	BATE	14:51:13
446	3986.5000	BATE	14:52:15
53	3986.0000	BATE	14:53:33
390	3986.0000	BATE	14:53:33
446	3985.0000	BATE	14:54:59
407	3984.0000	BATE	14:56:05
450	3983.5000	BATE	14:58:12
409	3982.5000	BATE	14:58:26
341	3983.5000	BATE	15:00:45
45	3983.5000	BATE	15:00:45
30	3983.5000	BATE	15:01:22
58	3983.5000	BATE	15:01:22
43	3983.5000	BATE	15:01:22
16	3983.5000	BATE	15:01:22
40	3983.5000	BATE	15:01:22
423	3983.5000	BATE	15:01:22
403	3983.0000	BATE	15:01:30
413	3985.5000	BATE	15:03:46
158	3985.0000	BATE	15:04:50
125	3985.0000	BATE	15:04:50
53	3985.0000	BATE	15:04:50
121	3985.0000	BATE	15:04:50
89	3982.5000	BATE	15:06:30
305	3982.5000	BATE	15:06:30
36	3982.5000	BATE	15:06:30
16	3982.5000	BATE	15:06:30
34	3982.5000	BATE	15:06:30
196	3982.0000	BATE	15:06:50
32	3982.0000	BATE	15:06:50
20	3982.0000	BATE	15:06:50
188	3982.0000	BATE	15:06:50
438	3982.0000	BATE	15:08:22
50	3979.5000	BATE	15:10:28
50	3979.5000	BATE	15:10:28
392	3979.0000	BATE	15:11:06
405	3979.5000	BATE	15:11:06
388	3979.5000	BATE	15:12:44
10	3979.0000	BATE	15:12:48
338	3979.0000	BATE	15:12:48
104	3979.0000	BATE	15:12:53
179	3978.0000	BATE	15:14:37
30	3978.0000	BATE	15:14:37
175	3978.0000	BATE	15:14:37
24	3978.5000	BATE	15:15:46
32	3978.5000	BATE	15:15:46
417	3980.0000	BATE	15:16:59
22	3980.0000	BATE	15:16:59
44	3980.0000	BATE	15:16:59
417	3981.0000	BATE	15:18:34
541	3981.5000	BATE	15:19:53
17	3982.0000	BATE	15:20:37
397	3982.0000	BATE	15:20:37
33	3981.0000	BATE	15:20:44
19	3981.0000	BATE	15:20:57
326	3981.0000	BATE	15:20:57
20	3981.0000	BATE	15:20:57
271	3981.5000	BATE	15:23:00
50	3981.5000	BATE	15:23:00
40	3981.5000	BATE	15:23:00
50	3981.5000	BATE	15:23:00
343	3981.5000	BATE	15:23:00
51	3981.5000	BATE	15:23:00
37	3981.5000	BATE	15:23:00
25	3982.5000	BATE	15:24:24
391	3982.5000	BATE	15:24:24
421	3986.0000	BATE	15:27:38
19	3986.0000	BATE	15:27:38
11	3985.5000	BATE	15:27:40
38	3985.5000	BATE	15:27:40
49	3985.5000	BATE	15:27:40
17	3985.5000	BATE	15:27:40
188	3985.5000	BATE	15:27:40
75	3985.5000	BATE	15:27:41
21	3985.5000	BATE	15:27:41
39	3985.0000	BATE	15:28:54
125	3985.0000	BATE	15:28:54
218	3985.0000	BATE	15:28:54
33	3986.5000	BATE	15:30:42
161	3986.5000	BATE	15:30:42
379	3987.0000	BATE	15:31:24
29	3987.0000	BATE	15:31:24
337	3987.0000	BATE	15:32:57
122	3987.0000	BATE	15:32:57
122	3987.0000	BATE	15:32:57
90	3987.0000	BATE	15:32:57
212	3987.0000	BATE	15:32:57
90	3985.5000	BATE	15:34:31
24	3985.5000	BATE	15:34:31
145	3985.5000	BATE	15:34:32
156	3985.5000	BATE	15:34:32
114	3985.0000	BATE	15:36:12
114	3985.0000	BATE	15:36:12
108	3985.0000	BATE	15:36:12
62	3985.0000	BATE	15:36:12
67	3985.0000	BATE	15:36:12
47	3985.0000	BATE	15:36:12
440	3984.5000	BATE	15:37:23
366	3985.0000	BATE	15:38:26
10	3985.0000	BATE	15:38:26
404	3983.0000	BATE	15:39:31
407	3982.0000	BATE	15:40:59
449	3983.0000	BATE	15:42:30
77	3982.0000	BATE	15:43:56
380	3982.0000	BATE	15:43:56
16	3980.5000	BATE	15:45:40
147	3980.5000	BATE	15:45:41
23	3980.5000	BATE	15:45:41
244	3980.5000	BATE	15:45:42
4	3980.0000	BATE	15:45:45
442	3980.0000	BATE	15:45:51
418	3981.0000	BATE	15:47:11
30	3981.0000	BATE	15:47:11
407	3978.5000	BATE	15:48:53
20	3979.0000	BATE	15:49:45
135	3979.0000	BATE	15:49:45
88	3979.0000	BATE	15:49:46
158	3979.0000	BATE	15:49:46
377	3977.5000	BATE	15:52:11
385	3978.0000	BATE	15:53:02
382	3979.0000	BATE	15:53:47
197	3978.5000	BATE	15:53:48
263	3979.5000	BATE	15:55:24
152	3979.5000	BATE	15:55:24
401	3980.0000	BATE	15:56:31
14	3980.0000	BATE	15:56:31
347	3980.0000	BATE	15:56:31
41	3980.0000	BATE	15:56:31
10	3980.0000	BATE	15:56:31
172	3980.5000	BATE	15:59:59
218	3980.5000	BATE	15:59:59
7	3980.5000	BATE	15:59:59
409	3980.0000	BATE	16:00:34
389	3979.5000	BATE	16:00:47
394	3979.0000	BATE	16:00:48
377	3980.5000	BATE	16:02:20
74	3980.5000	BATE	16:04:20
87	3980.5000	BATE	16:04:20
400	3980.0000	BATE	16:04:59
134	3980.0000	BATE	16:04:59
230	3980.0000	BATE	16:04:59
71	3980.0000	BATE	16:04:59
12	3979.0000	BATE	16:05:48
302	3979.0000	BATE	16:05:48
94	3979.0000	BATE	16:05:48
23	3978.5000	BATE	16:07:05
375	3978.5000	BATE	16:07:05
142	3978.0000	BATE	16:08:55
1	3978.0000	BATE	16:09:01
124	3978.0000	BATE	16:09:01
125	3978.0000	BATE	16:09:01
444	3978.0000	BATE	16:09:21
78	3978.0000	BATE	16:10:33
330	3978.0000	BATE	16:10:33
222	3977.5000	BATE	16:11:12
108	3977.5000	BATE	16:11:39
100	3977.5000	BATE	16:11:39
6	3977.5000	BATE	16:11:39
29	3978.5000	BATE	16:13:45
36	3978.5000	BATE	16:13:45
100	3979.0000	BATE	16:13:52
50	3979.0000	BATE	16:13:52
50	3979.0000	BATE	16:13:52
42	3979.0000	BATE	16:13:52
45	3979.0000	BATE	16:13:52
98	3979.0000	BATE	16:13:52
404	3978.5000	BATE	16:13:52
52	3978.0000	BATE	16:14:54
379	3978.0000	BATE	16:14:54
206	3978.0000	BATE	16:16:11
75	3978.0000	BATE	16:16:29
99	3978.0000	BATE	16:16:29
23	3978.0000	BATE	16:16:29
399	3978.0000	BATE	16:16:34
25	3979.0000	BATE	16:18:23
50	3979.0000	BATE	16:18:23
50	3979.0000	BATE	16:18:23
81	3979.0000	BATE	16:18:23
100	3979.0000	BATE	16:18:23
50	3979.0000	BATE	16:18:23
15	3979.0000	BATE	16:18:23
28	3979.0000	BATE	16:18:23
162	3978.5000	BATE	16:18:23
22	3978.5000	BATE	16:18:23
203	3978.5000	BATE	16:18:23
10	3978.5000	BATE	16:18:23
444	3978.5000	BATE	16:19:56
389	3979.0000	BATE	16:19:56
188	3976.5000	BATE	16:21:02
208	3976.5000	BATE	16:21:05
441	3974.5000	BATE	16:21:54
40	3973.5000	BATE	16:23:06
50	3973.5000	BATE	16:23:06
52	3973.5000	BATE	16:23:06
253	3973.5000	BATE	16:23:06
442	3973.0000	BATE	16:23:19
173	3972.0000	BATE	16:24:52
143	3972.0000	BATE	16:24:52
97	3972.0000	BATE	16:24:52
275	3971.5000	BATE	16:25:04
48	3971.5000	BATE	16:25:04
120	3971.5000	BATE	16:25:04
13	3971.5000	BATE	16:25:04
36	3974.0000	BATE	16:26:04
55	3974.0000	BATE	16:26:04
50	3974.0000	BATE	16:26:04
50	3974.0000	BATE	16:26:04
32	3973.5000	BATE	16:26:04
35	3973.5000	BATE	16:26:04
73	3973.5000	BATE	16:26:06
30	3974.0000	BATE	16:26:30
52	3974.0000	BATE	16:26:30
11	3974.0000	BATE	16:26:30
40	3974.0000	BATE	16:26:30
30	3974.0000	BATE	16:26:30
50	3974.0000	BATE	16:26:30
48	3974.0000	BATE	16:26:30
51	3974.0000	BATE	16:26:30
26	3974.0000	BATE	16:26:30
58	3973.5000	BATE	16:26:30
7	3973.0000	BATE	16:26:30
136	3973.0000	BATE	16:26:31
88	3973.0000	BATE	16:26:31
15	3973.0000	BATE	16:26:31
86	3973.0000	BATE	16:26:31
20	3973.0000	BATE	16:26:31
19	3973.0000	BATE	16:26:31
52	3973.0000	BATE	16:26:31
96	3973.5000	BATE	16:27:28
21	3973.5000	BATE	16:27:28
53	3973.5000	BATE	16:27:28
32	3973.5000	BATE	16:27:28
29	3973.5000	BATE	16:27:28
40	3973.5000	BATE	16:27:28
29	3973.0000	BATE	16:27:28
9	3973.5000	BATE	16:27:28
110	3973.5000	BATE	16:27:28
50	3973.5000	BATE	16:27:28
50	3973.5000	BATE	16:27:28
26	3973.5000	BATE	16:27:28
360	3977.0000	BATE	16:28:00
29	3975.5000	BATE	16:28:00
71	3975.5000	BATE	16:28:00
64	3975.5000	BATE	16:28:00
60	3975.5000	BATE	16:28:00
113	3975.5000	BATE	16:28:00
100	3975.5000	BATE	16:28:00
50	3975.5000	BATE	16:28:30
48	3975.5000	BATE	16:28:30
38	3975.0000	BATE	16:28:30
34	3975.0000	BATE	16:28:30
50	3975.5000	BATE	16:28:30
50	3975.5000	BATE	16:28:45
48	3975.5000	BATE	16:28:45
28	3975.5000	BATE	16:28:45
50	3975.5000	BATE	16:28:45
50	3975.5000	BATE	16:28:45
50	3975.5000	BATE	16:28:45
100	3975.5000	BATE	16:28:45
12	3975.0000	BATE	16:28:45
14	3974.5000	BATE	16:29:00
50	3974.5000	BATE	16:29:00
438	3993.5000	CHIX	08:07:05
456	3990.0000	CHIX	08:08:23
432	3995.0000	CHIX	08:11:07
100	4005.5000	CHIX	08:15:03
192	4005.5000	CHIX	08:15:03
270	4005.5000	CHIX	08:15:03
371	4006.5000	CHIX	08:15:40
198	4003.5000	CHIX	08:16:58
214	4003.5000	CHIX	08:16:58
453	4007.0000	CHIX	08:19:50
446	4007.5000	CHIX	08:21:28
393	4018.0000	CHIX	08:25:04
38	4018.0000	CHIX	08:25:04
445	4024.0000	CHIX	08:28:03
383	4028.0000	CHIX	08:30:40
437	4020.0000	CHIX	08:32:41
20	4020.0000	CHIX	08:32:41
98	4015.5000	CHIX	08:36:04
295	4015.5000	CHIX	08:36:04
449	4010.5000	CHIX	08:40:11
380	4010.0000	CHIX	08:44:11
14	4003.5000	CHIX	08:47:48
30	4003.5000	CHIX	08:47:48
88	4005.0000	CHIX	08:48:35
36	4005.0000	CHIX	08:48:35
296	4005.0000	CHIX	08:48:40
455	4003.5000	CHIX	08:52:00
397	4004.5000	CHIX	08:56:42
337	4004.5000	CHIX	08:59:48
44	4004.5000	CHIX	08:59:48
410	4008.5000	CHIX	09:05:16
100	4006.0000	CHIX	09:07:20
383	4007.0000	CHIX	09:08:19
415	4007.5000	CHIX	09:11:39
391	4004.5000	CHIX	09:15:31
67	4005.5000	CHIX	09:21:03
19	4005.5000	CHIX	09:21:03
62	4005.5000	CHIX	09:21:03
18	4005.5000	CHIX	09:21:03
250	4005.5000	CHIX	09:21:03
456	4005.5000	CHIX	09:24:32
460	4001.5000	CHIX	09:28:21
457	3999.5000	CHIX	09:34:02
215	4001.0000	CHIX	09:37:10
220	4001.0000	CHIX	09:37:10
383	4002.5000	CHIX	09:41:06
91	3991.0000	CHIX	09:45:54
341	3991.0000	CHIX	09:45:54
453	3986.0000	CHIX	09:50:35
389	3983.0000	CHIX	09:56:58
22	3983.0000	CHIX	09:56:58
428	3982.0000	CHIX	10:00:24
100	3980.0000	CHIX	10:04:51
316	3980.0000	CHIX	10:05:07
331	3970.5000	CHIX	10:10:35
91	3970.5000	CHIX	10:10:35
37	3970.5000	CHIX	10:10:50
399	3973.0000	CHIX	10:16:14
436	3974.5000	CHIX	10:20:58
424	3977.5000	CHIX	10:25:26
285	3985.0000	CHIX	10:31:03
100	3985.0000	CHIX	10:31:03
275	3985.0000	CHIX	10:35:02
125	3985.0000	CHIX	10:35:14
430	3985.5000	CHIX	10:39:51
414	3979.5000	CHIX	10:45:25
440	3984.0000	CHIX	10:50:20
228	3984.0000	CHIX	10:56:14
146	3984.0000	CHIX	10:56:14
423	3984.5000	CHIX	11:00:34
375	3985.5000	CHIX	11:04:58
153	3980.5000	CHIX	11:10:42
246	3980.5000	CHIX	11:10:42
386	3976.5000	CHIX	11:14:44
100	3981.0000	CHIX	11:21:31
110	3981.0000	CHIX	11:21:31
372	3977.5000	CHIX	11:23:33
137	3981.5000	CHIX	11:31:44
276	3981.5000	CHIX	11:31:44
307	3979.0000	CHIX	11:34:20
132	3980.0000	CHIX	11:38:04
13	3980.0000	CHIX	11:38:04
297	3980.0000	CHIX	11:38:04
340	3978.0000	CHIX	11:43:39
42	3978.0000	CHIX	11:43:39
372	3979.0000	CHIX	11:43:39
187	3976.0000	CHIX	11:50:39
215	3976.0000	CHIX	11:50:39
383	3975.5000	CHIX	11:54:36
453	3975.5000	CHIX	11:54:36
310	3979.0000	CHIX	12:01:14
47	3979.0000	CHIX	12:01:14
13	3979.0000	CHIX	12:01:14
180	3979.5000	CHIX	12:03:20
73	3979.5000	CHIX	12:03:20
22	3979.5000	CHIX	12:03:20
102	3979.5000	CHIX	12:04:12
409	3979.5000	CHIX	12:04:12
396	3983.5000	CHIX	12:07:30
391	3984.5000	CHIX	12:13:08
39	3984.5000	CHIX	12:18:52
345	3984.5000	CHIX	12:18:54
59	3985.5000	CHIX	12:23:06
390	3985.5000	CHIX	12:23:06
18	3983.0000	CHIX	12:30:09
13	3983.0000	CHIX	12:30:09
249	3983.0000	CHIX	12:30:09
118	3983.0000	CHIX	12:30:09
48	3983.0000	CHIX	12:30:09
156	3986.5000	CHIX	12:35:42
100	3986.5000	CHIX	12:35:42
200	3986.5000	CHIX	12:35:42
437	3985.5000	CHIX	12:43:22
941	3980.0000	CHIX	12:45:39
96	3979.0000	CHIX	12:46:04
359	3979.0000	CHIX	12:46:11
234	3985.0000	CHIX	12:47:41
105	3985.0000	CHIX	12:47:41
38	3985.0000	CHIX	12:47:41
398	3990.0000	CHIX	12:53:05
20	3990.0000	CHIX	12:53:05
67	3991.0000	CHIX	12:59:19
72	3991.0000	CHIX	13:00:38
320	3991.0000	CHIX	13:00:38
4	3992.0000	CHIX	13:04:48
454	3992.0000	CHIX	13:04:48
418	3987.0000	CHIX	13:10:23
325	3990.5000	CHIX	13:16:54
89	3990.5000	CHIX	13:16:54
455	3987.5000	CHIX	13:23:49
60	3990.0000	CHIX	13:28:44
171	3990.0000	CHIX	13:28:44
217	3990.0000	CHIX	13:28:44
20	3991.5000	CHIX	13:33:07
53	3991.5000	CHIX	13:33:07
85	3991.5000	CHIX	13:33:07
220	3991.5000	CHIX	13:33:07
19	3991.5000	CHIX	13:33:07
441	3992.5000	CHIX	13:38:14
262	3990.5000	CHIX	13:42:27
164	3990.5000	CHIX	13:42:27
398	3989.0000	CHIX	13:46:19
175	3996.5000	CHIX	13:50:31
62	3997.0000	CHIX	13:52:55
323	3997.0000	CHIX	13:52:55
31	3998.0000	CHIX	13:58:06
83	3998.5000	CHIX	13:59:04
27	3998.5000	CHIX	13:59:04
292	3998.5000	CHIX	13:59:30
388	3998.0000	CHIX	14:02:05
231	3997.5000	CHIX	14:04:29
20	3997.5000	CHIX	14:04:29
175	3997.5000	CHIX	14:04:29
25	3997.5000	CHIX	14:09:12
33	3997.5000	CHIX	14:09:16
356	3997.5000	CHIX	14:09:16
33	3997.5000	CHIX	14:09:16
388	3998.5000	CHIX	14:13:22
398	3999.5000	CHIX	14:19:12
63	3997.5000	CHIX	14:20:52
57	3997.5000	CHIX	14:20:52
264	3997.5000	CHIX	14:20:54
13	3997.5000	CHIX	14:20:54
93	3992.0000	CHIX	14:25:00
286	3992.0000	CHIX	14:25:00
405	3991.0000	CHIX	14:27:12
405	3988.5000	CHIX	14:30:18
137	3989.0000	CHIX	14:31:03
283	3989.0000	CHIX	14:31:03
377	3989.5000	CHIX	14:33:17
396	3990.0000	CHIX	14:35:18
380	3990.0000	CHIX	14:35:18
456	3990.5000	CHIX	14:36:43
362	3988.0000	CHIX	14:39:47
80	3988.0000	CHIX	14:39:53
431	3985.0000	CHIX	14:41:46
396	3983.5000	CHIX	14:43:50
401	3983.5000	CHIX	14:45:32
154	3982.0000	CHIX	14:48:21
88	3982.0000	CHIX	14:48:21
146	3982.0000	CHIX	14:48:21
442	3983.5000	CHIX	14:50:22
450	3986.0000	CHIX	14:53:33
281	3984.0000	CHIX	14:56:05
142	3984.0000	CHIX	14:56:05
450	3983.5000	CHIX	14:58:12
402	3983.5000	CHIX	15:00:45
28	3983.5000	CHIX	15:00:45
452	3984.0000	CHIX	15:02:46
415	3985.0000	CHIX	15:04:50
451	3982.0000	CHIX	15:08:22
135	3979.5000	CHIX	15:09:15
108	3979.5000	CHIX	15:09:15
110	3979.5000	CHIX	15:09:15
50	3979.5000	CHIX	15:09:15
300	3979.5000	CHIX	15:09:15
50	3979.5000	CHIX	15:09:15
414	3980.0000	CHIX	15:09:15
393	3980.0000	CHIX	15:09:15
397	3980.0000	CHIX	15:09:15
403	3980.0000	CHIX	15:09:15
383	3980.0000	CHIX	15:09:15
386	3980.0000	CHIX	15:09:15
388	3980.0000	CHIX	15:09:15
408	3980.0000	CHIX	15:09:15
402	3980.0000	CHIX	15:09:15
430	3980.0000	CHIX	15:09:15
403	3980.0000	CHIX	15:09:15
462	3980.0000	CHIX	15:09:15
411	3980.0000	CHIX	15:09:15
452	3980.0000	CHIX	15:09:15
384	3980.0000	CHIX	15:09:15
388	3980.0000	CHIX	15:09:15
457	3980.0000	CHIX	15:09:15
395	3980.0000	CHIX	15:09:15
378	3980.0000	CHIX	15:09:15
450	3980.0000	CHIX	15:09:15
13	3980.0000	CHIX	15:09:15
134	3978.5000	CHIX	15:09:16
321	3978.5000	CHIX	15:09:19
399	3979.5000	CHIX	15:11:06
459	3979.5000	CHIX	15:12:44
30	3978.5000	CHIX	15:14:09
200	3978.5000	CHIX	15:14:09
140	3978.5000	CHIX	15:14:09
424	3979.0000	CHIX	15:15:13
209	3981.0000	CHIX	15:18:34
219	3981.0000	CHIX	15:18:34
395	3982.0000	CHIX	15:20:37
413	3982.0000	CHIX	15:22:45
110	3986.0000	CHIX	15:27:38
100	3986.0000	CHIX	15:27:38
285	3985.5000	CHIX	15:27:41
203	3985.5000	CHIX	15:27:41
340	3985.0000	CHIX	15:28:54
32	3985.0000	CHIX	15:28:54
90	3985.0000	CHIX	15:28:54
379	3987.0000	CHIX	15:32:57
397	3985.5000	CHIX	15:35:23
419	3985.0000	CHIX	15:36:47
71	3984.5000	CHIX	15:39:14
158	3984.5000	CHIX	15:39:14
100	3984.5000	CHIX	15:39:14
100	3984.5000	CHIX	15:39:14
382	3983.0000	CHIX	15:42:30
441	3981.5000	CHIX	15:44:55
431	3980.0000	CHIX	15:45:45
395	3980.0000	CHIX	15:45:45
438	3980.0000	CHIX	15:45:45
419	3980.0000	CHIX	15:45:45
416	3980.0000	CHIX	15:45:45
351	3981.0000	CHIX	15:47:11
49	3981.0000	CHIX	15:47:11
190	3980.0000	CHIX	15:47:38
209	3980.0000	CHIX	15:47:54
133	3979.5000	CHIX	15:48:05
289	3979.5000	CHIX	15:48:05
458	3977.5000	CHIX	15:52:11
435	3980.0000	CHIX	15:56:31
160	3980.0000	CHIX	16:00:34
69	3980.0000	CHIX	16:00:34
133	3980.0000	CHIX	16:00:34
55	3980.0000	CHIX	16:00:34
405	3979.5000	CHIX	16:05:23
239	3978.0000	CHIX	16:08:55
198	3978.0000	CHIX	16:08:55
380	3978.5000	CHIX	16:13:52
27	3978.0000	CHIX	16:16:29
347	3978.0000	CHIX	16:16:34
410	3979.0000	CHIX	16:19:56
206	3973.5000	CHIX	16:23:06
246	3973.5000	CHIX	16:23:06
426	3973.0000	CHIX	16:26:30
80	3974.0000	CHIX	16:27:30
25	3974.0000	CHIX	16:27:30
58	3974.0000	CHIX	16:27:30
12	3974.0000	CHIX	16:28:00
25	3974.0000	CHIX	16:28:00
281	3974.0000	CHIX	16:28:00
484	3994.0000	LSE	08:06:41
35	3994.0000	LSE	08:07:01
392	3994.0000	LSE	08:07:01
35	3994.0000	LSE	08:07:01
407	3993.5000	LSE	08:07:05
40	3993.5000	LSE	08:07:05
483	3991.5000	LSE	08:07:08
481	3990.5000	LSE	08:08:23
513	3990.5000	LSE	08:08:23
28	3988.5000	LSE	08:09:02
76	3988.5000	LSE	08:09:02
427	3988.5000	LSE	08:09:02
462	3988.5000	LSE	08:09:02
502	3987.5000	LSE	08:09:28
452	3993.5000	LSE	08:10:20
264	3993.5000	LSE	08:10:40
254	3993.5000	LSE	08:10:40
475	3993.5000	LSE	08:10:40
438	3995.0000	LSE	08:11:07
511	3996.0000	LSE	08:11:24
478	3996.0000	LSE	08:11:24
482	3995.5000	LSE	08:11:33
210	3995.5000	LSE	08:12:05
277	3995.5000	LSE	08:12:05
442	4006.0000	LSE	08:15:00
459	4006.0000	LSE	08:15:02
442	4005.5000	LSE	08:15:03
500	4005.5000	LSE	08:15:03
450	4007.0000	LSE	08:15:37
663	4006.0000	LSE	08:15:41
532	4005.5000	LSE	08:15:45
451	4003.5000	LSE	08:16:58
220	4002.5000	LSE	08:17:40
222	4002.5000	LSE	08:17:40
443	4002.5000	LSE	08:17:40
138	4001.0000	LSE	08:18:09
357	4001.0000	LSE	08:18:09
484	4007.0000	LSE	08:19:50
2	4008.5000	LSE	08:20:50
50	4008.5000	LSE	08:20:50
240	4008.5000	LSE	08:20:50
233	4008.5000	LSE	08:20:50
19	4008.5000	LSE	08:20:50
522	4008.5000	LSE	08:21:18
206	4008.5000	LSE	08:21:18
457	4008.5000	LSE	08:21:18
210	4008.5000	LSE	08:21:18
63	4008.5000	LSE	08:21:18
483	4007.5000	LSE	08:21:28
460	4004.5000	LSE	08:22:39
521	4017.0000	LSE	08:24:26
499	4017.5000	LSE	08:25:04
434	4017.5000	LSE	08:25:04
187	4017.5000	LSE	08:25:04
252	4017.5000	LSE	08:25:04
38	4018.0000	LSE	08:25:04
402	4018.0000	LSE	08:25:04
376	4019.0000	LSE	08:26:04
456	4019.0000	LSE	08:26:05
10	4019.0000	LSE	08:26:05
162	4019.0000	LSE	08:26:05
170	4018.5000	LSE	08:26:29
97	4018.5000	LSE	08:26:29
177	4018.5000	LSE	08:26:29
10	4024.0000	LSE	08:27:28
150	4024.0000	LSE	08:27:31
63	4024.0000	LSE	08:27:31
450	4024.0000	LSE	08:27:31
200	4025.0000	LSE	08:27:50
319	4025.0000	LSE	08:27:58
150	4025.0000	LSE	08:27:58
200	4025.0000	LSE	08:27:58
184	4025.0000	LSE	08:27:58
504	4024.5000	LSE	08:27:58
468	4024.5000	LSE	08:27:58
230	4024.0000	LSE	08:28:03
82	4024.0000	LSE	08:28:03
150	4024.0000	LSE	08:28:03
537	4024.0000	LSE	08:28:03
486	4023.0000	LSE	08:28:20
623	4024.0000	LSE	08:29:05
437	4024.5000	LSE	08:29:05
1107	4028.5000	LSE	08:30:28
50	4028.5000	LSE	08:30:40
150	4028.5000	LSE	08:30:40
319	4028.5000	LSE	08:30:40
100	4028.0000	LSE	08:30:40
56	4028.0000	LSE	08:30:40
98	4028.0000	LSE	08:30:40
23	4028.0000	LSE	08:30:40
370	4028.0000	LSE	08:30:40
6	4028.0000	LSE	08:30:40
307	4028.0000	LSE	08:30:40
151	4027.0000	LSE	08:30:41
199	4027.0000	LSE	08:30:41
62	4027.0000	LSE	08:30:42
319	4027.0000	LSE	08:30:42
23	4027.0000	LSE	08:30:42
106	4027.0000	LSE	08:30:42
476	4024.0000	LSE	08:31:15
483	4023.0000	LSE	08:31:40
413	4022.5000	LSE	08:31:41
66	4022.5000	LSE	08:31:41
489	4020.5000	LSE	08:32:09
503	4020.5000	LSE	08:32:41
116	4020.5000	LSE	08:32:41
309	4020.5000	LSE	08:32:41
14	4020.5000	LSE	08:32:41
14	4020.5000	LSE	08:32:41
390	4020.5000	LSE	08:32:41
52	4020.5000	LSE	08:32:41
58	4020.5000	LSE	08:32:41
506	4020.0000	LSE	08:33:21
439	4019.0000	LSE	08:33:24
537	4018.5000	LSE	08:33:32
49	4016.0000	LSE	08:35:20
10	4016.0000	LSE	08:35:20
458	4017.0000	LSE	08:35:30
113	4016.5000	LSE	08:35:39
168	4016.5000	LSE	08:35:39
211	4016.5000	LSE	08:35:39
525	4016.0000	LSE	08:35:56
529	4015.5000	LSE	08:35:58
121	4011.5000	LSE	08:36:41
399	4011.5000	LSE	08:36:41
493	4010.5000	LSE	08:38:16
457	4010.5000	LSE	08:38:57
453	4010.0000	LSE	08:39:16
132	4009.5000	LSE	08:40:36
264	4009.5000	LSE	08:40:36
132	4009.5000	LSE	08:40:36
505	4010.0000	LSE	08:41:09
446	4009.5000	LSE	08:41:14
461	4009.5000	LSE	08:42:49
379	4009.0000	LSE	08:43:00
148	4009.0000	LSE	08:43:03
512	4010.5000	LSE	08:44:04
360	4010.0000	LSE	08:44:11
150	4010.0000	LSE	08:44:11
483	4010.0000	LSE	08:44:11
26	4010.0000	LSE	08:44:11
464	4006.5000	LSE	08:45:07
518	4002.0000	LSE	08:45:55
86	4005.5000	LSE	08:46:56
238	4005.5000	LSE	08:46:56
211	4005.5000	LSE	08:46:56
130	4005.0000	LSE	08:47:35
10	4005.0000	LSE	08:47:35
123	4005.0000	LSE	08:47:35
139	4005.0000	LSE	08:47:35
130	4005.0000	LSE	08:47:35
534	4004.0000	LSE	08:47:41
489	4005.0000	LSE	08:48:35
173	4005.0000	LSE	08:49:06
270	4005.0000	LSE	08:49:06
26	4003.5000	LSE	08:50:07
344	4003.5000	LSE	08:50:07
101	4003.5000	LSE	08:50:07
531	4003.0000	LSE	08:50:25
538	4003.5000	LSE	08:52:00
198	4002.5000	LSE	08:52:01
246	4002.5000	LSE	08:52:01
465	4004.0000	LSE	08:53:26
267	4002.5000	LSE	08:54:17
238	4002.5000	LSE	08:54:17
481	4004.0000	LSE	08:55:10
444	4003.0000	LSE	08:55:15
527	4004.5000	LSE	08:56:42
53	4004.5000	LSE	08:56:42
405	4004.5000	LSE	08:56:42
452	4002.5000	LSE	08:57:01
540	4006.0000	LSE	08:58:51
531	4006.0000	LSE	08:59:30
27	4005.0000	LSE	08:59:32
500	4005.0000	LSE	08:59:32
200	4005.5000	LSE	09:00:30
434	4005.5000	LSE	09:00:30
518	4005.5000	LSE	09:01:37
300	4005.0000	LSE	09:01:55
39	4005.0000	LSE	09:01:55
107	4005.0000	LSE	09:01:55
224	4004.5000	LSE	09:02:06
238	4004.5000	LSE	09:02:06
105	4003.5000	LSE	09:03:10
429	4003.5000	LSE	09:03:10
96	4008.5000	LSE	09:05:16
357	4008.5000	LSE	09:05:16
457	4007.5000	LSE	09:05:20
61	4007.5000	LSE	09:05:20
14	4007.5000	LSE	09:05:20
347	4007.5000	LSE	09:05:20
22	4007.5000	LSE	09:05:20
221	4008.0000	LSE	09:06:45
312	4008.0000	LSE	09:06:45
534	4006.5000	LSE	09:08:26
524	4007.5000	LSE	09:10:04
522	4007.0000	LSE	09:10:14
39	4007.5000	LSE	09:11:27
22	4007.5000	LSE	09:11:27
427	4007.5000	LSE	09:11:39
526	4007.5000	LSE	09:12:19
443	4007.0000	LSE	09:12:23
451	4005.0000	LSE	09:13:38
525	4004.5000	LSE	09:14:07
507	4005.0000	LSE	09:15:13
462	4004.0000	LSE	09:16:41
23	4003.5000	LSE	09:16:54
504	4005.0000	LSE	09:18:50
536	4005.0000	LSE	09:18:50
432	4003.0000	LSE	09:19:10
237	4005.5000	LSE	09:21:03
203	4005.5000	LSE	09:21:03
521	4006.5000	LSE	09:22:27
436	4007.0000	LSE	09:23:00
505	4007.0000	LSE	09:23:00
458	4005.0000	LSE	09:24:33
479	4003.0000	LSE	09:25:17
515	4002.0000	LSE	09:25:46
454	4002.5000	LSE	09:26:39
227	4001.5000	LSE	09:28:21
277	4001.5000	LSE	09:28:21
499	4001.5000	LSE	09:28:21
28	3999.5000	LSE	09:29:33
483	3999.5000	LSE	09:29:33
28	3999.5000	LSE	09:29:33
491	3996.5000	LSE	09:30:03
91	3999.5000	LSE	09:34:02
503	3999.5000	LSE	09:34:02
459	3999.5000	LSE	09:34:02
587	4000.5000	LSE	09:35:21
234	4001.5000	LSE	09:36:03
247	4001.5000	LSE	09:36:03
539	4001.0000	LSE	09:36:25
510	4000.5000	LSE	09:37:10
537	4000.0000	LSE	09:37:13
474	4000.0000	LSE	09:38:05
445	4001.0000	LSE	09:40:01
510	4002.5000	LSE	09:41:06
438	4002.0000	LSE	09:41:10
432	4000.5000	LSE	09:41:25
520	3998.0000	LSE	09:42:19
518	3995.0000	LSE	09:42:54
519	3993.5000	LSE	09:43:19
493	3991.0000	LSE	09:43:55
62	3990.5000	LSE	09:45:04
150	3990.5000	LSE	09:45:04
32	3990.5000	LSE	09:45:04
62	3990.5000	LSE	09:45:04
160	3990.5000	LSE	09:45:04
470	3990.5000	LSE	09:45:04
475	3991.0000	LSE	09:45:54
480	3989.0000	LSE	09:46:59
467	3987.0000	LSE	09:48:03
491	3986.5000	LSE	09:49:12
16	3986.0000	LSE	09:50:35
464	3986.0000	LSE	09:50:35
176	3984.5000	LSE	09:51:16
344	3984.5000	LSE	09:51:16
491	3982.5000	LSE	09:52:27
471	3983.5000	LSE	09:53:45
442	3983.0000	LSE	09:55:03
514	3983.5000	LSE	09:55:03
419	3983.0000	LSE	09:56:58
86	3983.0000	LSE	09:56:58
462	3984.0000	LSE	09:58:34
482	3983.5000	LSE	09:58:58
23	3982.0000	LSE	09:59:22
15	3982.0000	LSE	09:59:22
518	3982.5000	LSE	09:59:50
102	3981.0000	LSE	10:00:24
285	3981.0000	LSE	10:00:24
58	3981.0000	LSE	10:00:24
43	3981.0000	LSE	10:00:24
445	3982.0000	LSE	10:01:27
468	3981.5000	LSE	10:03:22
533	3982.0000	LSE	10:04:18
508	3981.0000	LSE	10:04:25
538	3980.0000	LSE	10:04:48
520	3978.0000	LSE	10:06:08
496	3976.5000	LSE	10:07:26
145	3976.0000	LSE	10:07:35
361	3976.0000	LSE	10:07:35
224	3972.5000	LSE	10:09:04
312	3972.5000	LSE	10:09:04
485	3970.0000	LSE	10:10:50
495	3972.0000	LSE	10:11:40
484	3972.0000	LSE	10:13:02
476	3973.5000	LSE	10:14:02
504	3972.5000	LSE	10:15:13
491	3973.0000	LSE	10:16:14
475	3974.5000	LSE	10:17:16
399	3973.5000	LSE	10:17:29
132	3973.5000	LSE	10:17:29
482	3974.0000	LSE	10:18:56
439	3973.0000	LSE	10:19:33
442	3974.5000	LSE	10:20:58
530	3974.0000	LSE	10:21:14
483	3973.5000	LSE	10:21:44
56	3976.5000	LSE	10:24:08
400	3976.5000	LSE	10:24:08
103	3976.5000	LSE	10:24:08
509	3975.5000	LSE	10:24:16
502	3977.5000	LSE	10:25:26
512	3978.5000	LSE	10:26:04
501	3978.0000	LSE	10:26:19
466	3978.0000	LSE	10:27:39
488	3980.5000	LSE	10:28:57
442	3981.5000	LSE	10:30:01
439	3981.5000	LSE	10:30:01
449	3984.5000	LSE	10:31:03
515	3984.0000	LSE	10:31:06
510	3986.0000	LSE	10:33:14
451	3987.0000	LSE	10:33:38
450	3986.0000	LSE	10:34:08
498	3984.5000	LSE	10:35:28
483	3984.5000	LSE	10:37:03
524	3986.0000	LSE	10:37:41
486	3985.0000	LSE	10:37:51
504	3984.0000	LSE	10:37:54
538	3985.5000	LSE	10:39:51
438	3986.0000	LSE	10:41:03
539	3983.0000	LSE	10:42:31
201	3981.5000	LSE	10:43:06
237	3981.5000	LSE	10:43:06
478	3978.5000	LSE	10:44:17
365	3979.0000	LSE	10:45:40
170	3979.0000	LSE	10:45:40
471	3979.5000	LSE	10:47:21
638	3984.0000	LSE	10:50:20
527	3982.5000	LSE	10:50:32
479	3982.0000	LSE	10:51:25
522	3981.5000	LSE	10:51:30
515	3983.0000	LSE	10:53:22
489	3984.0000	LSE	10:56:14
527	3983.0000	LSE	10:56:48
538	3986.5000	LSE	10:58:43
537	3986.5000	LSE	10:58:43
65	3984.5000	LSE	11:00:34
158	3984.5000	LSE	11:00:34
38	3984.5000	LSE	11:00:34
216	3984.5000	LSE	11:00:34
50	3983.0000	LSE	11:01:27
104	3983.0000	LSE	11:01:27
50	3983.0000	LSE	11:01:27
50	3983.0000	LSE	11:01:27
220	3983.0000	LSE	11:01:27
505	3984.0000	LSE	11:03:59
536	3984.0000	LSE	11:03:59
91	3984.5000	LSE	11:05:04
445	3984.5000	LSE	11:05:07
490	3983.5000	LSE	11:06:14
456	3981.0000	LSE	11:08:02
470	3980.5000	LSE	11:08:19
434	3980.5000	LSE	11:10:42
454	3979.5000	LSE	11:10:45
470	3978.0000	LSE	11:12:02
468	3976.0000	LSE	11:13:11
460	3976.0000	LSE	11:13:16
461	3976.5000	LSE	11:14:44
448	3977.5000	LSE	11:16:22
466	3978.5000	LSE	11:17:35
153	3979.0000	LSE	11:18:44
338	3979.0000	LSE	11:18:44
130	3980.0000	LSE	11:21:51
150	3980.0000	LSE	11:21:51
50	3980.5000	LSE	11:21:51
50	3980.0000	LSE	11:21:51
50	3980.5000	LSE	11:21:51
44	3980.5000	LSE	11:21:51
50	3980.5000	LSE	11:21:51
505	3980.5000	LSE	11:21:51
419	3979.5000	LSE	11:22:44
69	3979.5000	LSE	11:22:44
497	3977.0000	LSE	11:24:11
155	3977.5000	LSE	11:25:52
322	3977.5000	LSE	11:26:38
2	3979.0000	LSE	11:28:57
346	3979.0000	LSE	11:29:11
136	3979.0000	LSE	11:29:11
444	3979.0000	LSE	11:29:11
50	3981.5000	LSE	11:31:44
194	3981.5000	LSE	11:31:44
50	3981.5000	LSE	11:31:44
110	3981.5000	LSE	11:31:44
50	3981.5000	LSE	11:31:44
258	3981.5000	LSE	11:31:44
50	3981.5000	LSE	11:31:44
150	3981.5000	LSE	11:31:44
50	3981.5000	LSE	11:31:44
50	3981.5000	LSE	11:31:44
541	3981.5000	LSE	11:31:44
37	3981.5000	LSE	11:31:44
482	3980.0000	LSE	11:33:25
536	3980.5000	LSE	11:35:10
465	3980.0000	LSE	11:35:38
463	3979.5000	LSE	11:36:45
437	3979.5000	LSE	11:38:19
467	3976.5000	LSE	11:38:52
471	3979.0000	LSE	11:43:39
441	3979.0000	LSE	11:43:39
500	3978.5000	LSE	11:44:33
537	3978.5000	LSE	11:44:33
356	3978.5000	LSE	11:44:58
97	3978.5000	LSE	11:44:58
450	3978.0000	LSE	11:45:11
451	3976.5000	LSE	11:46:34
7	3976.5000	LSE	11:47:54
477	3976.5000	LSE	11:47:54
516	3976.0000	LSE	11:50:39
440	3976.0000	LSE	11:50:39
182	3975.0000	LSE	11:50:47
147	3975.0000	LSE	11:50:47
55	3975.0000	LSE	11:50:47
19	3975.0000	LSE	11:50:47
34	3975.0000	LSE	11:50:47
1	3974.5000	LSE	11:50:48
505	3974.5000	LSE	11:50:48
35	3975.5000	LSE	11:52:33
454	3975.5000	LSE	11:52:33
102	3975.5000	LSE	11:54:24
383	3975.5000	LSE	11:54:24
458	3975.5000	LSE	11:54:36
517	3974.0000	LSE	11:55:40
533	3974.0000	LSE	11:55:40
490	3973.5000	LSE	11:56:58
170	3978.5000	LSE	12:00:52
899	3979.0000	LSE	12:01:14
87	3979.5000	LSE	12:02:04
146	3979.5000	LSE	12:02:04
69	3979.5000	LSE	12:02:04
470	3979.5000	LSE	12:02:04
575	3979.5000	LSE	12:02:04
152	3979.5000	LSE	12:02:10
91	3979.5000	LSE	12:02:10
445	3979.5000	LSE	12:02:10
9	3979.5000	LSE	12:03:20
110	3979.5000	LSE	12:03:20
45	3979.5000	LSE	12:03:20
305	3979.5000	LSE	12:04:12
500	3979.5000	LSE	12:04:12
469	3978.5000	LSE	12:04:13
444	3981.5000	LSE	12:06:08
483	3983.5000	LSE	12:07:30
522	3983.0000	LSE	12:07:33
444	3983.0000	LSE	12:07:33
473	3981.5000	LSE	12:08:46
956	3984.5000	LSE	12:13:08
65	3984.0000	LSE	12:13:11
448	3984.0000	LSE	12:13:17
520	3984.0000	LSE	12:14:20
505	3984.0000	LSE	12:14:20
339	3983.0000	LSE	12:14:21
163	3983.0000	LSE	12:14:21
227	3982.5000	LSE	12:15:59
11	3982.5000	LSE	12:15:59
210	3982.5000	LSE	12:15:59
530	3984.5000	LSE	12:18:54
50	3984.0000	LSE	12:20:44
50	3984.0000	LSE	12:20:44
314	3984.0000	LSE	12:20:44
30	3984.0000	LSE	12:20:44
120	3984.0000	LSE	12:20:44
281	3984.0000	LSE	12:20:44
50	3984.0000	LSE	12:20:44
50	3984.0000	LSE	12:20:44
50	3984.0000	LSE	12:20:44
457	3984.0000	LSE	12:20:44
478	3984.5000	LSE	12:23:18
504	3985.0000	LSE	12:23:18
497	3984.0000	LSE	12:23:56
127	3983.0000	LSE	12:25:18
386	3983.0000	LSE	12:25:18
466	3982.0000	LSE	12:27:31
309	3983.0000	LSE	12:30:09
186	3983.0000	LSE	12:30:09
310	3983.0000	LSE	12:30:09
169	3983.0000	LSE	12:30:09
126	3982.5000	LSE	12:31:47
50	3982.5000	LSE	12:31:47
210	3982.5000	LSE	12:31:47
50	3982.5000	LSE	12:31:47
50	3982.5000	LSE	12:31:47
50	3982.5000	LSE	12:31:47
457	3982.5000	LSE	12:31:47
525	3986.0000	LSE	12:35:56
540	3986.0000	LSE	12:35:56
31	3986.0000	LSE	12:37:27
403	3986.0000	LSE	12:37:27
488	3986.0000	LSE	12:37:27
284	3985.0000	LSE	12:37:58
150	3985.0000	LSE	12:37:58
528	3985.0000	LSE	12:37:58
452	3985.0000	LSE	12:37:58
438	3985.0000	LSE	12:39:23
521	3985.0000	LSE	12:39:23
435	3985.0000	LSE	12:41:21
451	3985.5000	LSE	12:43:22
523	3984.5000	LSE	12:43:47
538	3984.5000	LSE	12:43:47
97	3980.5000	LSE	12:45:37
305	3980.5000	LSE	12:45:37
97	3980.5000	LSE	12:45:37
57	3980.0000	LSE	12:45:39
31	3980.0000	LSE	12:45:39
362	3980.0000	LSE	12:45:39
504	3985.0000	LSE	12:47:41
226	3985.0000	LSE	12:47:41
286	3985.0000	LSE	12:47:41
53	3985.0000	LSE	12:48:42
312	3985.0000	LSE	12:48:42
67	3985.0000	LSE	12:48:42
17	3985.0000	LSE	12:48:42
235	3986.0000	LSE	12:49:33
51	3986.0000	LSE	12:49:33
51	3986.0000	LSE	12:49:33
119	3986.0000	LSE	12:49:33
1	3990.5000	LSE	12:51:36
501	3990.5000	LSE	12:51:36
402	3990.0000	LSE	12:51:48
82	3990.0000	LSE	12:51:48
538	3990.0000	LSE	12:53:05
145	3991.5000	LSE	12:55:53
68	3991.5000	LSE	12:55:53
96	3991.5000	LSE	12:55:53
535	3991.5000	LSE	12:56:17
65	3991.5000	LSE	12:56:17
60	3991.5000	LSE	12:56:17
141	3991.0000	LSE	12:57:12
298	3991.0000	LSE	12:57:12
524	3991.0000	LSE	12:59:19
111	3991.0000	LSE	13:00:38
50	3991.0000	LSE	13:00:38
280	3991.0000	LSE	13:00:38
446	3991.0000	LSE	13:00:38
134	3993.5000	LSE	13:02:12
49	3993.5000	LSE	13:02:12
300	3993.5000	LSE	13:02:12
455	3992.5000	LSE	13:02:30
435	3991.0000	LSE	13:03:07
487	3991.5000	LSE	13:04:51
437	3991.5000	LSE	13:06:02
123	3987.5000	LSE	13:07:22
283	3987.5000	LSE	13:07:22
46	3987.5000	LSE	13:07:22
77	3987.5000	LSE	13:07:22
90	3986.5000	LSE	13:08:47
506	3986.5000	LSE	13:08:47
511	3987.5000	LSE	13:10:22
486	3987.5000	LSE	13:10:22
336	3987.0000	LSE	13:12:25
124	3987.0000	LSE	13:12:25
519	3987.0000	LSE	13:13:41
525	3986.5000	LSE	13:14:14
320	3989.5000	LSE	13:17:21
150	3989.5000	LSE	13:17:21
85	3989.5000	LSE	13:17:21
465	3990.0000	LSE	13:17:21
475	3988.5000	LSE	13:17:52
504	3989.0000	LSE	13:19:55
534	3987.5000	LSE	13:20:02
491	3988.0000	LSE	13:21:31
241	3987.5000	LSE	13:23:49
230	3987.5000	LSE	13:23:49
503	3987.5000	LSE	13:23:49
238	3988.0000	LSE	13:25:51
113	3988.0000	LSE	13:25:51
164	3988.0000	LSE	13:25:51
453	3988.0000	LSE	13:26:38
481	3988.0000	LSE	13:26:38
71	3990.0000	LSE	13:28:44
390	3990.0000	LSE	13:28:44
115	3991.0000	LSE	13:31:13
407	3991.0000	LSE	13:31:29
200	3990.5000	LSE	13:31:34
463	3991.5000	LSE	13:33:07
534	3991.0000	LSE	13:33:09
405	3992.5000	LSE	13:35:00
50	3992.5000	LSE	13:35:00
45	3992.5000	LSE	13:35:00
504	3992.5000	LSE	13:35:00
527	3991.5000	LSE	13:35:47
491	3991.5000	LSE	13:38:46
560	3992.0000	LSE	13:38:46
447	3991.0000	LSE	13:38:52
480	3989.0000	LSE	13:40:17
50	3990.5000	LSE	13:42:27
277	3990.5000	LSE	13:42:27
50	3990.5000	LSE	13:42:27
50	3990.5000	LSE	13:42:27
50	3990.5000	LSE	13:42:27
451	3990.5000	LSE	13:42:27
456	3991.5000	LSE	13:44:18
18	3991.5000	LSE	13:44:41
4	3991.5000	LSE	13:44:55
497	3991.5000	LSE	13:44:55
450	3990.0000	LSE	13:45:55
451	3998.0000	LSE	13:50:02
499	3998.0000	LSE	13:50:02
499	3998.0000	LSE	13:50:02
475	3997.0000	LSE	13:50:15
396	3996.5000	LSE	13:50:31
62	3996.5000	LSE	13:50:31
499	3996.5000	LSE	13:51:36
452	3997.0000	LSE	13:52:55
455	3998.0000	LSE	13:53:55
499	3998.0000	LSE	13:54:23
478	3997.0000	LSE	13:55:45
41	3998.0000	LSE	13:58:06
170	3996.0000	LSE	13:59:30
150	3996.0000	LSE	13:59:30
148	3996.0000	LSE	13:59:30
537	3996.5000	LSE	13:59:30
446	3998.5000	LSE	13:59:30
482	3998.5000	LSE	13:59:30
537	3996.5000	LSE	14:00:55
468	3996.5000	LSE	14:00:55
507	3998.0000	LSE	14:02:05
455	3997.5000	LSE	14:02:21
285	3998.0000	LSE	14:03:43
31	3998.0000	LSE	14:03:43
190	3998.0000	LSE	14:03:43
80	3998.0000	LSE	14:03:43
449	3998.0000	LSE	14:03:43
164	3997.5000	LSE	14:05:14
176	3997.5000	LSE	14:05:14
71	3997.5000	LSE	14:05:14
40	3997.5000	LSE	14:05:14
82	3997.5000	LSE	14:05:14
121	3997.0000	LSE	14:05:48
72	3997.0000	LSE	14:05:48
72	3996.5000	LSE	14:05:48
150	3996.5000	LSE	14:05:48
104	3996.5000	LSE	14:05:48
510	3997.0000	LSE	14:07:39
475	3997.0000	LSE	14:08:09
442	3997.5000	LSE	14:09:12
103	3997.0000	LSE	14:09:21
82	3997.0000	LSE	14:09:21
41	3997.0000	LSE	14:09:21
275	3997.0000	LSE	14:09:21
494	3996.5000	LSE	14:11:58
438	3996.5000	LSE	14:11:58
57	3998.0000	LSE	14:13:22
427	3998.5000	LSE	14:13:22
80	3998.5000	LSE	14:13:22
447	3998.0000	LSE	14:14:04
437	3997.5000	LSE	14:15:00
536	3999.0000	LSE	14:18:38
85	3999.5000	LSE	14:19:07
141	3999.5000	LSE	14:19:07
527	3999.5000	LSE	14:19:12
238	3999.5000	LSE	14:19:12
2	3999.5000	LSE	14:19:29
432	3999.5000	LSE	14:19:59
533	3999.0000	LSE	14:20:01
113	3997.0000	LSE	14:22:02
94	3997.0000	LSE	14:22:02
76	3997.0000	LSE	14:22:02
171	3997.0000	LSE	14:22:02
519	3996.5000	LSE	14:22:07
432	3993.5000	LSE	14:22:54
503	3992.0000	LSE	14:24:12
216	3991.5000	LSE	14:25:01
225	3991.5000	LSE	14:25:01
218	3992.0000	LSE	14:26:16
279	3992.0000	LSE	14:26:16
492	3992.0000	LSE	14:26:16
264	3991.0000	LSE	14:27:12
231	3991.0000	LSE	14:27:12
536	3991.5000	LSE	14:28:15
538	3992.0000	LSE	14:28:15
458	3990.0000	LSE	14:29:24
344	3989.5000	LSE	14:29:41
17	3989.5000	LSE	14:29:41
99	3989.5000	LSE	14:29:41
219	3989.0000	LSE	14:30:02
50	3989.0000	LSE	14:30:02
50	3989.0000	LSE	14:30:02
150	3989.0000	LSE	14:30:02
458	3989.0000	LSE	14:30:02
513	3987.5000	LSE	14:30:32
493	3989.0000	LSE	14:31:03
531	3988.0000	LSE	14:31:09
5	3987.0000	LSE	14:31:56
150	3987.0000	LSE	14:31:56
321	3987.0000	LSE	14:31:56
547	3986.5000	LSE	14:31:56
216	3986.5000	LSE	14:32:14
273	3986.5000	LSE	14:32:14
435	3989.5000	LSE	14:33:12
520	3989.5000	LSE	14:33:17
132	3989.0000	LSE	14:33:34
170	3989.0000	LSE	14:33:34
50	3989.0000	LSE	14:33:34
73	3989.0000	LSE	14:33:34
50	3988.5000	LSE	14:33:34
525	3989.0000	LSE	14:33:34
516	3990.0000	LSE	14:35:18
73	3990.0000	LSE	14:35:18
306	3990.0000	LSE	14:35:18
150	3990.0000	LSE	14:35:18
406	3990.0000	LSE	14:35:18
747	3990.0000	LSE	14:35:18
492	3990.5000	LSE	14:36:22
603	3989.5000	LSE	14:36:43
589	3990.5000	LSE	14:36:43
832	3989.5000	LSE	14:37:33
530	3989.0000	LSE	14:37:41
461	3988.5000	LSE	14:38:16
441	3989.5000	LSE	14:38:16
64	3989.5000	LSE	14:38:16
497	3988.0000	LSE	14:38:21
474	3988.0000	LSE	14:39:47
63	3988.0000	LSE	14:39:47
327	3987.5000	LSE	14:40:00
210	3987.5000	LSE	14:40:00
443	3987.5000	LSE	14:40:00
570	3987.5000	LSE	14:40:00
501	3985.5000	LSE	14:40:47
451	3985.0000	LSE	14:40:51
25	3985.0000	LSE	14:40:51
345	3985.0000	LSE	14:40:51
181	3985.0000	LSE	14:40:51
50	3985.0000	LSE	14:40:51
413	3985.0000	LSE	14:40:51
150	3985.0000	LSE	14:40:51
1142	3985.0000	LSE	14:40:51
50	3985.0000	LSE	14:40:51
283	3985.0000	LSE	14:40:51
50	3985.0000	LSE	14:40:51
50	3985.0000	LSE	14:40:51
73	3985.0000	LSE	14:40:51
256	3985.0000	LSE	14:40:51
150	3985.0000	LSE	14:40:51
50	3985.0000	LSE	14:40:51
235	3985.0000	LSE	14:40:51
307	3985.0000	LSE	14:40:51
478	3985.0000	LSE	14:40:51
452	3985.0000	LSE	14:40:51
486	3985.0000	LSE	14:40:51
448	3985.0000	LSE	14:40:51
437	3985.0000	LSE	14:40:51
434	3985.0000	LSE	14:40:51
523	3985.0000	LSE	14:40:51
440	3985.0000	LSE	14:40:51
520	3985.0000	LSE	14:40:51
460	3985.0000	LSE	14:40:51
486	3985.0000	LSE	14:40:51
432	3985.0000	LSE	14:40:51
416	3985.0000	LSE	14:40:51
497	3985.0000	LSE	14:40:51
130	3985.0000	LSE	14:40:51
313	3985.0000	LSE	14:40:51
464	3985.0000	LSE	14:40:51
523	3985.0000	LSE	14:40:51
487	3985.0000	LSE	14:40:51
497	3985.0000	LSE	14:40:51
537	3985.0000	LSE	14:40:51
97	3985.0000	LSE	14:40:51
439	3985.0000	LSE	14:40:51
17	3985.0000	LSE	14:40:51
834	3985.0000	LSE	14:40:51
459	3985.0000	LSE	14:41:46
603	3985.0000	LSE	14:43:14
506	3985.0000	LSE	14:43:14
422	3985.0000	LSE	14:43:14
30	3985.0000	LSE	14:43:14
564	3983.5000	LSE	14:43:19
70	3983.0000	LSE	14:43:50
13	3983.5000	LSE	14:43:50
469	3983.5000	LSE	14:43:50
53	3983.5000	LSE	14:43:50
44	3983.5000	LSE	14:43:50
42	3983.5000	LSE	14:43:50
210	3983.5000	LSE	14:43:50
127	3983.5000	LSE	14:43:50
23	3983.5000	LSE	14:43:50
457	3983.5000	LSE	14:44:11
462	3984.0000	LSE	14:44:48
447	3984.5000	LSE	14:45:22
5	3984.5000	LSE	14:45:22
124	3984.0000	LSE	14:45:23
59	3984.0000	LSE	14:45:23
30	3984.0000	LSE	14:45:23
283	3984.0000	LSE	14:45:25
445	3983.5000	LSE	14:45:32
484	3983.5000	LSE	14:45:32
437	3984.0000	LSE	14:46:07
77	3984.0000	LSE	14:46:07
293	3983.5000	LSE	14:46:10
235	3983.5000	LSE	14:46:10
506	3982.0000	LSE	14:47:12
312	3982.0000	LSE	14:47:12
114	3982.0000	LSE	14:47:12
17	3982.0000	LSE	14:47:12
95	3981.5000	LSE	14:47:36
88	3981.5000	LSE	14:47:36
230	3981.5000	LSE	14:47:36
54	3981.5000	LSE	14:47:36
76	3982.0000	LSE	14:48:21
382	3982.0000	LSE	14:48:21
466	3984.0000	LSE	14:50:00
420	3983.5000	LSE	14:50:00
487	3983.5000	LSE	14:50:00
659	3983.5000	LSE	14:50:00
536	3983.5000	LSE	14:50:22
518	3986.0000	LSE	14:51:52
770	3986.5000	LSE	14:52:15
150	3987.0000	LSE	14:52:15
91	3987.0000	LSE	14:52:15
32	3987.0000	LSE	14:52:15
39	3987.0000	LSE	14:52:15
173	3987.0000	LSE	14:52:15
192	3987.0000	LSE	14:52:15
13	3987.0000	LSE	14:52:15
336	3986.0000	LSE	14:52:26
97	3986.0000	LSE	14:52:26
84	3986.0000	LSE	14:53:33
50	3986.0000	LSE	14:53:33
150	3986.0000	LSE	14:53:33
50	3986.0000	LSE	14:53:33
50	3986.0000	LSE	14:53:33
72	3986.0000	LSE	14:53:33
50	3986.0000	LSE	14:53:33
485	3986.0000	LSE	14:53:33
108	3985.5000	LSE	14:53:58
358	3985.5000	LSE	14:53:58
481	3985.0000	LSE	14:54:16
520	3985.0000	LSE	14:54:16
495	3985.0000	LSE	14:54:59
519	3985.0000	LSE	14:54:59
533	3984.5000	LSE	14:55:00
478	3984.5000	LSE	14:55:00
467	3984.0000	LSE	14:56:05
480	3983.5000	LSE	14:56:07
50	3983.0000	LSE	14:56:41
426	3983.0000	LSE	14:56:41
60	3984.0000	LSE	14:58:10
256	3984.0000	LSE	14:58:10
49	3984.0000	LSE	14:58:10
71	3984.0000	LSE	14:58:10
50	3984.0000	LSE	14:58:10
140	3984.0000	LSE	14:58:10
461	3983.5000	LSE	14:58:12
454	3983.5000	LSE	14:58:12
365	3983.0000	LSE	14:58:15
93	3983.0000	LSE	14:58:15
518	3982.5000	LSE	14:58:26
119	3984.0000	LSE	15:00:35
42	3984.0000	LSE	15:00:35
50	3984.0000	LSE	15:00:35
150	3984.0000	LSE	15:00:35
18	3984.0000	LSE	15:00:35
119	3984.0000	LSE	15:00:35
51	3984.0000	LSE	15:00:35
42	3984.0000	LSE	15:00:35
148	3984.0000	LSE	15:00:35
631	3983.5000	LSE	15:00:45
99	3983.5000	LSE	15:00:45
502	3983.5000	LSE	15:00:45
433	3983.0000	LSE	15:01:30
51	3983.0000	LSE	15:01:30
576	3983.0000	LSE	15:01:30
211	3982.5000	LSE	15:01:39
409	3982.5000	LSE	15:01:39
438	3984.5000	LSE	15:02:40
10	3984.5000	LSE	15:02:40
204	3984.5000	LSE	15:02:40
198	3984.0000	LSE	15:02:46
269	3984.0000	LSE	15:02:46
141	3984.0000	LSE	15:03:11
141	3986.0000	LSE	15:03:45
150	3986.0000	LSE	15:03:45
247	3986.0000	LSE	15:03:45
60	3986.0000	LSE	15:03:45
50	3986.0000	LSE	15:03:45
230	3986.0000	LSE	15:03:45
150	3986.0000	LSE	15:03:45
317	3985.5000	LSE	15:03:46
181	3985.5000	LSE	15:03:46
66	3984.5000	LSE	15:04:50
250	3985.0000	LSE	15:04:50
283	3985.0000	LSE	15:04:50
482	3985.0000	LSE	15:04:50
166	3984.5000	LSE	15:04:52
151	3984.5000	LSE	15:04:52
281	3984.5000	LSE	15:04:52
420	3984.5000	LSE	15:04:52
433	3984.0000	LSE	15:04:58
237	3984.0000	LSE	15:04:58
101	3984.0000	LSE	15:04:58
296	3984.0000	LSE	15:04:58
202	3982.5000	LSE	15:06:30
408	3982.5000	LSE	15:06:42
56	3982.5000	LSE	15:06:42
319	3982.5000	LSE	15:06:42
26	3982.0000	LSE	15:06:50
50	3982.0000	LSE	15:06:50
220	3982.0000	LSE	15:06:50
220	3982.0000	LSE	15:06:50
39	3982.0000	LSE	15:06:50
488	3982.0000	LSE	15:06:50
539	3981.5000	LSE	15:06:55
69	3982.0000	LSE	15:08:22
73	3982.0000	LSE	15:08:22
150	3982.0000	LSE	15:08:22
50	3982.0000	LSE	15:08:22
73	3981.5000	LSE	15:08:22
90	3981.5000	LSE	15:08:22
490	3982.0000	LSE	15:08:22
440	3982.0000	LSE	15:08:22
16	3981.0000	LSE	15:09:03
490	3981.0000	LSE	15:09:03
460	3980.5000	LSE	15:09:04
21	3980.5000	LSE	15:09:04
352	3980.0000	LSE	15:11:05
145	3980.0000	LSE	15:11:05
483	3979.5000	LSE	15:11:06
382	3979.5000	LSE	15:11:06
100	3979.5000	LSE	15:11:06
467	3979.5000	LSE	15:11:06
440	3980.0000	LSE	15:12:05
78	3980.0000	LSE	15:12:05
76	3979.0000	LSE	15:12:44
454	3979.0000	LSE	15:12:44
150	3979.5000	LSE	15:12:44
73	3979.5000	LSE	15:12:44
218	3979.5000	LSE	15:12:44
74	3979.5000	LSE	15:12:44
476	3979.5000	LSE	15:12:44
428	3979.5000	LSE	15:12:44
44	3979.5000	LSE	15:12:44
150	3980.0000	LSE	15:12:44
120	3980.0000	LSE	15:12:44
270	3980.0000	LSE	15:12:44
417	3978.5000	LSE	15:12:53
65	3978.5000	LSE	15:12:53
499	3977.5000	LSE	15:13:13
50	3978.0000	LSE	15:14:37
50	3978.0000	LSE	15:14:37
269	3978.0000	LSE	15:14:37
50	3978.0000	LSE	15:14:37
150	3978.0000	LSE	15:14:37
50	3978.0000	LSE	15:14:37
461	3978.0000	LSE	15:14:37
84	3979.0000	LSE	15:15:13
50	3979.0000	LSE	15:15:13
150	3979.0000	LSE	15:15:13
190	3979.0000	LSE	15:15:13
435	3978.5000	LSE	15:15:42
528	3978.5000	LSE	15:15:42
223	3980.5000	LSE	15:16:45
150	3980.5000	LSE	15:16:45
58	3980.5000	LSE	15:16:45
25	3980.5000	LSE	15:16:45
32	3980.0000	LSE	15:16:59
424	3980.0000	LSE	15:16:59
518	3980.0000	LSE	15:16:59
517	3980.0000	LSE	15:16:59
521	3981.0000	LSE	15:17:32
722	3981.0000	LSE	15:18:34
50	3982.0000	LSE	15:19:21
150	3982.0000	LSE	15:19:21
50	3982.0000	LSE	15:19:21
313	3982.0000	LSE	15:19:35
5	3982.0000	LSE	15:19:35
50	3982.0000	LSE	15:19:50
150	3982.0000	LSE	15:19:50
498	3981.5000	LSE	15:19:53
165	3981.5000	LSE	15:19:53
119	3981.5000	LSE	15:19:53
289	3981.5000	LSE	15:19:53
272	3981.5000	LSE	15:19:53
12	3981.5000	LSE	15:19:53
241	3981.5000	LSE	15:19:53
80	3981.5000	LSE	15:19:53
53	3981.5000	LSE	15:19:53
452	3982.0000	LSE	15:20:37
132	3981.5000	LSE	15:20:44
200	3981.5000	LSE	15:20:44
150	3981.5000	LSE	15:20:44
50	3981.5000	LSE	15:20:44
462	3981.5000	LSE	15:20:44
555	3981.5000	LSE	15:20:44
359	3982.0000	LSE	15:21:40
149	3982.0000	LSE	15:21:40
25	3981.5000	LSE	15:21:44
430	3981.5000	LSE	15:21:44
123	3981.5000	LSE	15:23:00
440	3981.5000	LSE	15:23:00
534	3981.5000	LSE	15:23:00
14	3982.5000	LSE	15:24:08
566	3982.5000	LSE	15:24:24
488	3982.5000	LSE	15:24:24
15	3982.0000	LSE	15:24:28
150	3982.0000	LSE	15:24:28
35	3982.0000	LSE	15:24:28
50	3982.0000	LSE	15:24:28
230	3982.0000	LSE	15:24:28
72	3982.0000	LSE	15:24:28
189	3982.0000	LSE	15:24:28
445	3982.0000	LSE	15:24:28
150	3983.5000	LSE	15:26:29
150	3984.5000	LSE	15:26:38
494	3984.0000	LSE	15:26:39
331	3984.0000	LSE	15:26:39
139	3984.0000	LSE	15:26:39
452	3986.0000	LSE	15:27:38
789	3985.5000	LSE	15:27:41
454	3986.0000	LSE	15:28:14
125	3985.5000	LSE	15:28:21
133	3985.5000	LSE	15:28:21
278	3985.5000	LSE	15:28:21
506	3985.0000	LSE	15:28:54
16	3985.0000	LSE	15:28:54
509	3985.0000	LSE	15:28:54
361	3985.0000	LSE	15:29:48
126	3985.0000	LSE	15:29:48
34	3985.0000	LSE	15:29:48
399	3985.0000	LSE	15:29:48
150	3987.5000	LSE	15:31:12
126	3987.5000	LSE	15:31:12
220	3987.5000	LSE	15:31:12
600	3987.5000	LSE	15:31:12
373	3987.5000	LSE	15:31:12
467	3987.0000	LSE	15:31:24
472	3986.5000	LSE	15:31:27
586	3987.0000	LSE	15:32:57
451	3987.0000	LSE	15:33:05
9	3986.5000	LSE	15:33:12
609	3986.5000	LSE	15:33:18
472	3986.0000	LSE	15:33:21
511	3985.5000	LSE	15:34:31
315	3985.5000	LSE	15:35:23
141	3985.5000	LSE	15:35:23
64	3985.5000	LSE	15:35:45
10	3985.5000	LSE	15:35:45
518	3985.5000	LSE	15:35:47
10	3985.0000	LSE	15:36:12
291	3985.0000	LSE	15:36:12
150	3985.0000	LSE	15:36:12
50	3985.0000	LSE	15:36:12
530	3985.0000	LSE	15:36:12
472	3985.0000	LSE	15:36:12
223	3985.0000	LSE	15:36:12
67	3985.0000	LSE	15:36:12
248	3985.0000	LSE	15:36:12
20	3985.0000	LSE	15:36:47
499	3985.0000	LSE	15:36:47
449	3985.0000	LSE	15:36:47
526	3984.5000	LSE	15:36:48
520	3984.0000	LSE	15:37:23
449	3984.5000	LSE	15:37:23
387	3985.0000	LSE	15:38:26
150	3985.0000	LSE	15:38:26
522	3985.0000	LSE	15:38:26
527	3985.0000	LSE	15:38:26
150	3984.0000	LSE	15:39:14
312	3984.0000	LSE	15:39:14
413	3984.5000	LSE	15:39:14
86	3984.5000	LSE	15:39:14
17	3984.0000	LSE	15:39:18
509	3982.0000	LSE	15:39:53
121	3981.5000	LSE	15:40:59
259	3981.5000	LSE	15:40:59
45	3981.5000	LSE	15:40:59
522	3982.0000	LSE	15:40:59
473	3982.0000	LSE	15:40:59
435	3982.0000	LSE	15:40:59
103	3981.5000	LSE	15:41:07
526	3983.0000	LSE	15:42:30
522	3983.0000	LSE	15:42:30
483	3982.0000	LSE	15:42:37
519	3982.5000	LSE	15:43:20
482	3982.0000	LSE	15:43:56
480	3981.5000	LSE	15:44:37
537	3981.5000	LSE	15:44:37
531	3981.0000	LSE	15:44:55
460	3981.5000	LSE	15:44:55
442	3980.5000	LSE	15:45:09
496	3980.0000	LSE	15:45:51
450	3980.0000	LSE	15:45:51
66	3980.0000	LSE	15:45:51
187	3981.5000	LSE	15:47:05
186	3981.5000	LSE	15:47:05
174	3981.5000	LSE	15:47:05
565	3980.5000	LSE	15:47:11
302	3981.0000	LSE	15:47:11
57	3981.0000	LSE	15:47:11
242	3981.0000	LSE	15:47:11
435	3980.5000	LSE	15:47:28
453	3980.0000	LSE	15:47:54
469	3979.0000	LSE	15:48:28
252	3978.5000	LSE	15:48:53
77	3978.5000	LSE	15:48:57
445	3978.5000	LSE	15:48:57
181	3978.5000	LSE	15:48:57
506	3979.0000	LSE	15:49:45
441	3978.0000	LSE	15:50:08
473	3978.5000	LSE	15:50:08
474	3977.5000	LSE	15:52:11
533	3977.5000	LSE	15:52:11
16	3978.5000	LSE	15:52:45
150	3978.5000	LSE	15:52:45
51	3978.5000	LSE	15:52:45
150	3978.5000	LSE	15:52:45
8	3978.5000	LSE	15:52:45
50	3978.5000	LSE	15:52:45
45	3978.5000	LSE	15:52:45
58	3978.5000	LSE	15:52:45
72	3978.5000	LSE	15:52:45
63	3978.5000	LSE	15:52:45
80	3978.5000	LSE	15:52:45
11	3978.5000	LSE	15:52:45
150	3978.5000	LSE	15:52:45
312	3978.0000	LSE	15:52:59
329	3978.0000	LSE	15:52:59
534	3979.0000	LSE	15:53:47
68	3979.5000	LSE	15:54:48
71	3979.5000	LSE	15:54:48
296	3979.5000	LSE	15:54:48
50	3979.5000	LSE	15:54:48
50	3979.5000	LSE	15:54:48
150	3979.5000	LSE	15:54:48
151	3979.0000	LSE	15:54:48
150	3979.5000	LSE	15:54:55
72	3980.0000	LSE	15:55:05
88	3980.0000	LSE	15:55:05
90	3980.0000	LSE	15:55:05
50	3980.0000	LSE	15:55:05
578	3979.5000	LSE	15:55:24
50	3981.0000	LSE	15:56:24
50	3981.0000	LSE	15:56:24
64	3981.0000	LSE	15:56:24
95	3981.0000	LSE	15:56:24
50	3981.0000	LSE	15:56:24
150	3981.0000	LSE	15:56:24
19	3980.5000	LSE	15:56:26
541	3980.5000	LSE	15:56:26
515	3979.5000	LSE	15:56:31
513	3980.0000	LSE	15:56:31
561	3980.0000	LSE	15:56:31
512	3979.5000	LSE	15:57:30
425	3979.0000	LSE	15:57:39
11	3979.0000	LSE	15:58:14
112	3979.5000	LSE	15:58:55
69	3979.5000	LSE	15:58:55
150	3979.5000	LSE	15:58:55
73	3981.0000	LSE	15:59:30
50	3981.0000	LSE	15:59:30
50	3981.0000	LSE	15:59:30
150	3981.0000	LSE	15:59:30
170	3981.0000	LSE	15:59:45
330	3981.0000	LSE	15:59:45
150	3981.0000	LSE	15:59:45
69	3981.0000	LSE	15:59:45
498	3980.5000	LSE	15:59:59
391	3980.0000	LSE	16:00:03
227	3980.0000	LSE	16:00:34
616	3979.5000	LSE	16:00:47
41	3979.5000	LSE	16:00:47
477	3979.0000	LSE	16:00:48
722	3980.5000	LSE	16:02:20
464	3980.5000	LSE	16:02:32
337	3980.0000	LSE	16:02:33
389	3980.5000	LSE	16:03:11
111	3980.5000	LSE	16:03:11
12	3981.0000	LSE	16:03:52
134	3981.0000	LSE	16:03:52
150	3981.0000	LSE	16:03:52
150	3981.0000	LSE	16:04:01
70	3981.0000	LSE	16:04:01
50	3981.0000	LSE	16:04:01
268	3981.0000	LSE	16:04:01
200	3981.0000	LSE	16:04:01
434	3980.5000	LSE	16:04:01
157	3980.0000	LSE	16:04:23
51	3980.0000	LSE	16:04:44
303	3980.0000	LSE	16:04:59
447	3980.0000	LSE	16:04:59
497	3979.5000	LSE	16:05:23
150	3979.0000	LSE	16:05:48
245	3979.0000	LSE	16:05:48
106	3979.0000	LSE	16:05:48
125	3979.0000	LSE	16:05:48
538	3978.0000	LSE	16:06:29
238	3978.5000	LSE	16:06:29
121	3978.5000	LSE	16:06:29
106	3978.5000	LSE	16:06:29
470	3977.5000	LSE	16:07:08
527	3978.0000	LSE	16:07:08
150	3978.5000	LSE	16:08:40
80	3978.5000	LSE	16:08:40
188	3978.5000	LSE	16:08:40
200	3978.5000	LSE	16:08:40
8	3978.5000	LSE	16:08:40
200	3978.5000	LSE	16:08:52
315	3978.0000	LSE	16:08:55
134	3978.0000	LSE	16:08:55
468	3978.0000	LSE	16:09:21
508	3977.5000	LSE	16:09:22
452	3978.0000	LSE	16:10:33
112	3978.0000	LSE	16:10:34
150	3978.0000	LSE	16:10:34
50	3978.0000	LSE	16:10:34
215	3978.0000	LSE	16:10:34
50	3978.0000	LSE	16:10:34
150	3978.0000	LSE	16:10:34
138	3978.0000	LSE	16:10:34
73	3978.0000	LSE	16:10:34
50	3978.0000	LSE	16:10:34
50	3978.0000	LSE	16:10:34
180	3978.0000	LSE	16:10:34
522	3977.5000	LSE	16:11:39
566	3977.0000	LSE	16:12:11
508	3977.5000	LSE	16:12:11
536	3976.5000	LSE	16:12:19
167	3979.0000	LSE	16:13:55
50	3979.0000	LSE	16:13:55
150	3979.0000	LSE	16:13:55
189	3979.0000	LSE	16:14:05
200	3979.0000	LSE	16:14:05
62	3979.0000	LSE	16:14:05
633	3978.5000	LSE	16:14:28
457	3978.0000	LSE	16:14:54
627	3977.5000	LSE	16:15:00
507	3978.0000	LSE	16:15:20
477	3977.0000	LSE	16:15:24
621	3978.0000	LSE	16:16:26
525	3977.5000	LSE	16:16:44
187	3977.5000	LSE	16:16:44
436	3977.5000	LSE	16:16:44
6	3977.5000	LSE	16:16:44
49	3978.0000	LSE	16:17:35
109	3978.0000	LSE	16:17:35
150	3978.0000	LSE	16:17:35
200	3978.0000	LSE	16:17:35
111	3978.0000	LSE	16:17:35
71	3978.0000	LSE	16:17:35
150	3979.0000	LSE	16:18:15
72	3979.0000	LSE	16:18:15
200	3979.0000	LSE	16:18:15
179	3979.0000	LSE	16:18:15
326	3978.5000	LSE	16:18:23
61	3978.5000	LSE	16:18:23
150	3978.5000	LSE	16:18:23
471	3978.5000	LSE	16:18:23
109	3978.5000	LSE	16:18:23
50	3978.5000	LSE	16:18:49
140	3978.5000	LSE	16:18:49
50	3980.0000	LSE	16:19:36
73	3980.0000	LSE	16:19:36
44	3979.5000	LSE	16:19:36
50	3980.0000	LSE	16:19:36
150	3980.0000	LSE	16:19:36
126	3979.5000	LSE	16:19:36
78	3979.5000	LSE	16:19:36
211	3979.5000	LSE	16:19:46
345	3979.5000	LSE	16:19:46
1	3979.5000	LSE	16:19:46
542	3979.0000	LSE	16:19:56
510	3978.0000	LSE	16:20:06
112	3977.5000	LSE	16:20:07
50	3977.5000	LSE	16:20:07
150	3977.5000	LSE	16:20:07
200	3977.5000	LSE	16:20:07
480	3976.5000	LSE	16:21:02
66	3976.5000	LSE	16:21:02
462	3976.0000	LSE	16:21:08
408	3976.0000	LSE	16:21:19
94	3976.0000	LSE	16:21:19
534	3974.5000	LSE	16:21:54
465	3974.0000	LSE	16:22:16
274	3974.0000	LSE	16:22:32
150	3974.0000	LSE	16:22:32
40	3974.0000	LSE	16:22:32
50	3974.0000	LSE	16:22:32
448	3974.0000	LSE	16:22:32
68	3974.0000	LSE	16:22:32
93	3973.5000	LSE	16:23:06
347	3973.5000	LSE	16:23:06
57	3973.5000	LSE	16:23:06
375	3973.0000	LSE	16:23:49
133	3973.0000	LSE	16:23:49
617	3972.5000	LSE	16:23:54
482	3972.0000	LSE	16:24:05
496	3972.0000	LSE	16:24:52
498	3971.0000	LSE	16:25:04
92	3971.5000	LSE	16:25:04
580	3971.5000	LSE	16:25:04
50	3972.0000	LSE	16:25:34
79	3972.0000	LSE	16:25:34
220	3972.0000	LSE	16:25:34
150	3972.0000	LSE	16:25:34
23	3972.0000	LSE	16:25:49
200	3972.0000	LSE	16:25:49
82	3972.0000	LSE	16:25:49
199	3972.0000	LSE	16:25:49
58	3971.5000	LSE	16:25:49
8	3973.5000	LSE	16:26:06
461	3973.5000	LSE	16:26:07
150	3974.0000	LSE	16:26:21
38	3973.5000	LSE	16:26:28
150	3973.5000	LSE	16:26:28
77	3973.5000	LSE	16:26:28
413	3973.5000	LSE	16:26:28
515	3973.0000	LSE	16:26:30
51	3973.5000	LSE	16:26:55
200	3973.5000	LSE	16:26:55
150	3973.5000	LSE	16:26:55
462	3973.0000	LSE	16:26:56
16	3973.0000	LSE	16:26:56
434	3973.5000	LSE	16:27:28
534	3973.5000	LSE	16:27:28
327	3974.0000	LSE	16:27:28
310	3974.0000	LSE	16:27:28
150	3974.0000	LSE	16:27:28
44	3975.0000	LSE	16:28:00
150	3975.0000	LSE	16:28:00
50	3975.0000	LSE	16:28:00
37	3974.5000	LSE	16:28:00
150	3975.0000	LSE	16:28:00
350	3974.5000	LSE	16:28:00
343	3975.0000	LSE	16:28:00
64	3975.0000	LSE	16:28:00
50	3975.0000	LSE	16:28:00
150	3974.5000	LSE	16:28:00
446	3974.5000	LSE	16:28:07
21	3974.5000	LSE	16:28:07
150	3974.5000	LSE	16:28:22
2	3974.5000	LSE	16:28:22
2	3974.5000	LSE	16:28:22
200	3974.5000	LSE	16:28:22
2	3974.5000	LSE	16:28:22
63	3974.5000	LSE	16:28:22
150	3975.0000	LSE	16:28:37
210	3975.0000	LSE	16:28:37
317	3975.0000	LSE	16:28:37
181	3974.5000	LSE	16:28:52
150	3974.5000	LSE	16:28:52
200	3974.5000	LSE	16:28:52
110	3974.0000	LSE	16:29:05
200	3974.0000	LSE	16:29:05
124	3974.0000	LSE	16:29:05
322	3973.5000	LSE	16:29:23
150	3973.5000	LSE	16:29:23
444	3990.0000	Turquoise	08:07:20
426	4007.0000	Turquoise	08:15:37
39	4003.0000	Turquoise	08:16:58
184	4003.0000	Turquoise	08:16:58
412	4008.0000	Turquoise	08:21:18
461	4024.5000	Turquoise	08:27:58
175	4016.0000	Turquoise	08:35:56
160	4016.0000	Turquoise	08:35:56
22	4016.0000	Turquoise	08:35:57
72	4016.0000	Turquoise	08:35:57
22	4016.0000	Turquoise	08:35:57
375	4010.0000	Turquoise	08:44:11
415	4004.0000	Turquoise	08:53:26
15	4005.0000	Turquoise	09:02:06
390	4005.0000	Turquoise	09:02:06
79	4007.5000	Turquoise	09:11:39
187	4007.5000	Turquoise	09:12:19
135	4007.5000	Turquoise	09:12:19
453	4003.0000	Turquoise	09:19:17
448	4000.0000	Turquoise	09:38:15
376	4002.5000	Turquoise	09:41:06
385	3986.0000	Turquoise	09:50:35
417	3982.0000	Turquoise	10:01:27
382	3973.0000	Turquoise	10:14:03
425	3975.5000	Turquoise	10:24:16
392	3985.5000	Turquoise	10:37:43
416	3979.5000	Turquoise	10:47:21
287	3984.0000	Turquoise	11:00:34
137	3984.0000	Turquoise	11:00:40
7	3984.0000	Turquoise	11:00:40
209	3977.5000	Turquoise	11:12:57
192	3977.5000	Turquoise	11:12:57
177	3981.5000	Turquoise	11:31:44
14	3981.5000	Turquoise	11:31:44
211	3981.5000	Turquoise	11:31:44
404	3980.0000	Turquoise	11:38:04
458	3975.5000	Turquoise	11:52:33
439	3979.5000	Turquoise	12:04:12
15	3984.5000	Turquoise	12:18:54
416	3984.5000	Turquoise	12:18:54
113	3982.5000	Turquoise	12:31:47
190	3982.5000	Turquoise	12:31:47
85	3982.5000	Turquoise	12:31:47
454	3981.0000	Turquoise	12:44:55
428	3990.5000	Turquoise	13:00:39
59	3986.5000	Turquoise	13:14:14
433	3989.5000	Turquoise	13:17:21
43	3990.0000	Turquoise	13:28:44
411	3990.0000	Turquoise	13:28:44
394	3988.5000	Turquoise	13:40:22
433	3997.5000	Turquoise	13:52:55
14	3997.5000	Turquoise	14:03:53
7	3997.5000	Turquoise	14:03:53
172	3997.5000	Turquoise	14:03:53
72	3997.5000	Turquoise	14:03:53
86	3997.5000	Turquoise	14:03:53
28	3997.5000	Turquoise	14:03:53
390	3996.0000	Turquoise	14:10:17
52	3999.5000	Turquoise	14:19:29
339	3998.0000	Turquoise	14:20:51
67	3998.0000	Turquoise	14:20:51
244	3990.5000	Turquoise	14:28:56
204	3990.5000	Turquoise	14:28:56
389	3989.0000	Turquoise	14:33:34
460	3990.0000	Turquoise	14:36:43
425	3985.0000	Turquoise	14:40:51
328	3982.0000	Turquoise	14:47:12
39	3982.0000	Turquoise	14:47:12
43	3982.0000	Turquoise	14:47:12
405	3986.0000	Turquoise	14:53:33
195	3983.5000	Turquoise	14:58:12
176	3983.5000	Turquoise	14:58:12
414	3985.5000	Turquoise	15:03:46
391	3981.0000	Turquoise	15:09:03
405	3978.0000	Turquoise	15:13:13
408	3981.5000	Turquoise	15:19:53
156	3984.0000	Turquoise	15:26:39
299	3984.0000	Turquoise	15:26:39
120	3986.5000	Turquoise	15:33:18
311	3986.5000	Turquoise	15:33:18
399	3985.0000	Turquoise	15:38:26
344	3981.5000	Turquoise	15:44:37
85	3981.5000	Turquoise	15:44:37
461	3977.5000	Turquoise	15:52:11
444	3980.0000	Turquoise	15:57:03
293	3980.0000	Turquoise	16:04:59
51	3980.0000	Turquoise	16:04:59
39	3980.0000	Turquoise	16:04:59
51	3980.0000	Turquoise	16:04:59
416	3978.0000	Turquoise	16:07:08
401	3978.5000	Turquoise	16:14:28
414	3979.0000	Turquoise	16:19:56
406	3974.0000	Turquoise	16:22:32
393	3973.0000	Turquoise	16:26:30
160	3974.0000	Turquoise	16:27:30
45	3976.0000	Turquoise	16:28:00
100	3976.0000	Turquoise	16:28:00
50	3974.5000	Turquoise	16:28:00
50	3974.5000	Turquoise	16:28:00
33	3974.5000	Turquoise	16:28:00
10	3974.0000	Turquoise	16:28:00

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

POSMZGGLVLFGMZM

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

5 hours ago Compass Group
5 hours ago Rathbones Group
6 hours ago Sage Group
6 hours ago NATWEST GROUP
6 hours ago Kier Group

All directors dealings today