Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

18th May 2021 17:19

RNS Number : 0521Z

Unilever PLC

18 May 2021

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

Ordinary Shares
Date of purchases:		18 May 2021
Number of ordinary shares purchased:		498,481
Highest price paid per share:		GBp 4,321.0000
Lowest price paid per share:		GBp 4,280.5000
Volume weighted average price paid per share:		GBp 4,295.7137

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 4,880,794 of its ordinary shares in treasury and has 2,624,362,978 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	4,294.6708	299,481
BATS	4,297.2424	86,000
Chi-X	4,297.2400	80,000
Turquoise	4,297.4937	33,000

Media Enquires:
Please contact the Unilever Press Office at: [email protected]

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
331	4,319.00	BATE	08:04:40
308	4,319.00	BATE	08:05:09
316	4,318.00	BATE	08:07:08
72	4,318.00	BATE	08:07:08
315	4,317.50	BATE	08:07:11
302	4,316.00	BATE	08:08:11
25	4,316.00	BATE	08:08:11
343	4,315.50	BATE	08:08:48
305	4,312.00	BATE	08:10:13
181	4,310.00	BATE	08:10:29
285	4,314.50	BATE	08:11:40
224	4,317.50	BATE	08:13:09
28	4,317.50	BATE	08:13:09
406	4,317.50	BATE	08:13:09
348	4,315.00	BATE	08:14:26
61	4,315.00	BATE	08:15:04
155	4,315.00	BATE	08:15:04
85	4,314.00	BATE	08:15:04
16	4,314.00	BATE	08:15:04
18	4,315.00	BATE	08:15:04
7	4,313.50	BATE	08:16:45
21	4,313.50	BATE	08:16:45
86	4,313.50	BATE	08:16:45
212	4,313.50	BATE	08:16:45
271	4,318.50	BATE	08:18:54
58	4,318.50	BATE	08:18:54
318	4,318.00	BATE	08:19:04
305	4,320.50	BATE	08:21:30
204	4,319.50	BATE	08:21:34
82	4,319.50	BATE	08:21:34
311	4,317.50	BATE	08:23:03
289	4,317.00	BATE	08:24:42
284	4,316.50	BATE	08:25:01
10	4,316.50	BATE	08:25:01
187	4,317.50	BATE	08:28:05
195	4,317.50	BATE	08:28:05
37	4,316.50	BATE	08:29:53
100	4,316.50	BATE	08:29:53
200	4,316.50	BATE	08:29:53
287	4,316.50	BATE	08:29:53
8	4,316.50	BATE	08:29:53
301	4,316.00	BATE	08:33:56
304	4,315.50	BATE	08:34:33
347	4,315.00	BATE	08:34:57
90	4,310.50	BATE	08:36:50
88	4,310.50	BATE	08:36:50
174	4,310.50	BATE	08:36:50
283	4,310.00	BATE	08:39:36
16	4,310.00	BATE	08:39:36
14	4,310.00	BATE	08:39:36
247	4,308.50	BATE	08:41:01
71	4,308.50	BATE	08:41:01
297	4,310.00	BATE	08:43:07
295	4,312.00	BATE	08:44:50
294	4,317.00	BATE	08:46:42
100	4,317.00	BATE	08:48:19
72	4,317.00	BATE	08:48:19
178	4,317.00	BATE	08:48:19
272	4,314.00	BATE	08:50:48
81	4,314.00	BATE	08:50:48
291	4,303.50	BATE	08:53:06
17	4,303.50	BATE	08:53:06
334	4,305.50	BATE	08:54:52
166	4,304.50	BATE	08:57:02
119	4,304.50	BATE	08:57:04
310	4,303.50	BATE	08:59:43
40	4,303.50	BATE	08:59:43
125	4,301.50	BATE	09:00:29
167	4,301.50	BATE	09:00:29
189	4,298.50	BATE	09:02:16
166	4,298.50	BATE	09:02:17
349	4,301.50	BATE	09:04:35
290	4,296.00	BATE	09:06:22
160	4,296.50	BATE	09:07:54
30	4,296.50	BATE	09:07:54
101	4,296.50	BATE	09:07:54
107	4,292.00	BATE	09:09:41
225	4,292.00	BATE	09:09:51
61	4,291.00	BATE	09:11:40
228	4,291.00	BATE	09:11:40
133	4,291.00	BATE	09:13:51
39	4,291.00	BATE	09:13:51
31	4,291.00	BATE	09:13:51
35	4,291.00	BATE	09:13:51
78	4,291.00	BATE	09:13:51
7	4,291.00	BATE	09:13:51
63	4,288.00	BATE	09:15:47
272	4,288.00	BATE	09:16:01
29	4,286.50	BATE	09:18:58
140	4,286.50	BATE	09:18:58
128	4,286.50	BATE	09:18:58
106	4,288.00	BATE	09:21:03
17	4,288.00	BATE	09:21:03
49	4,288.00	BATE	09:21:03
59	4,288.00	BATE	09:21:03
55	4,288.00	BATE	09:21:03
67	4,288.00	BATE	09:21:03
290	4,284.00	BATE	09:22:57
8	4,284.00	BATE	09:22:57
292	4,285.00	BATE	09:25:22
327	4,282.50	BATE	09:27:14
341	4,284.00	BATE	09:30:12
101	4,289.50	BATE	09:34:19
394	4,289.50	BATE	09:34:19
322	4,291.50	BATE	09:35:28
328	4,292.50	BATE	09:37:36
273	4,290.00	BATE	09:39:28
69	4,290.00	BATE	09:39:28
308	4,284.50	BATE	09:41:38
132	4,287.50	BATE	09:44:26
121	4,287.50	BATE	09:44:26
93	4,287.50	BATE	09:44:26
348	4,288.00	BATE	09:47:52
315	4,287.50	BATE	09:49:19
335	4,284.50	BATE	09:52:34
346	4,285.00	BATE	09:56:06
20	4,284.00	BATE	09:57:18
174	4,284.00	BATE	09:57:18
19	4,284.00	BATE	09:57:18
10	4,284.00	BATE	09:57:18
105	4,284.00	BATE	09:57:18
229	4,281.50	BATE	09:59:30
57	4,281.50	BATE	09:59:30
334	4,283.50	BATE	10:02:21
302	4,285.00	BATE	10:05:21
340	4,282.00	BATE	10:07:09
327	4,281.50	BATE	10:09:46
350	4,286.50	BATE	10:13:26
325	4,287.00	BATE	10:17:05
319	4,285.50	BATE	10:18:33
227	4,283.00	BATE	10:21:19
120	4,283.00	BATE	10:21:19
294	4,285.50	BATE	10:24:05
18	4,283.50	BATE	10:26:36
20	4,283.50	BATE	10:26:36
22	4,283.50	BATE	10:26:36
93	4,283.50	BATE	10:26:36
21	4,283.50	BATE	10:26:36
17	4,283.50	BATE	10:26:39
39	4,283.50	BATE	10:26:45
95	4,283.50	BATE	10:26:45
326	4,284.50	BATE	10:29:08
162	4,283.00	BATE	10:32:20
176	4,283.00	BATE	10:32:20
333	4,284.50	BATE	10:35:09
76	4,284.50	BATE	10:37:06
338	4,285.50	BATE	10:39:01
67	4,287.00	BATE	10:41:34
250	4,287.00	BATE	10:41:34
342	4,286.00	BATE	10:45:10
196	4,288.00	BATE	10:47:57
148	4,288.00	BATE	10:47:58
225	4,289.50	BATE	10:50:34
64	4,289.50	BATE	10:50:34
344	4,291.00	BATE	10:53:00
297	4,294.50	BATE	10:56:23
314	4,294.00	BATE	10:58:42
321	4,290.00	BATE	11:01:55
328	4,295.50	BATE	11:07:45
16	4,295.50	BATE	11:07:45
338	4,295.50	BATE	11:07:54
289	4,296.00	BATE	11:11:22
3	4,297.50	BATE	11:12:55
170	4,297.50	BATE	11:13:26
125	4,297.50	BATE	11:13:26
1	4,297.00	BATE	11:14:45
232	4,296.00	BATE	11:15:43
88	4,296.00	BATE	11:15:43
294	4,299.50	BATE	11:18:45
354	4,298.50	BATE	11:22:13
241	4,299.00	BATE	11:26:14
23	4,299.00	BATE	11:26:14
40	4,299.00	BATE	11:26:14
21	4,299.00	BATE	11:26:14
29	4,299.00	BATE	11:26:14
322	4,299.00	BATE	11:28:42
322	4,299.50	BATE	11:31:59
325	4,299.00	BATE	11:37:13
89	4,300.50	BATE	11:39:30
234	4,300.50	BATE	11:39:30
286	4,299.50	BATE	11:42:11
295	4,300.00	BATE	11:45:00
315	4,301.00	BATE	11:47:56
352	4,300.50	BATE	11:50:18
364	4,304.50	BATE	11:55:01
325	4,305.50	BATE	11:56:50
296	4,303.50	BATE	11:59:13
157	4,303.00	BATE	12:01:26
289	4,304.50	BATE	12:03:01
318	4,302.50	BATE	12:06:05
177	4,305.00	BATE	12:10:21
141	4,305.00	BATE	12:10:21
348	4,305.50	BATE	12:10:21
296	4,305.00	BATE	12:14:13
329	4,305.00	BATE	12:18:13
292	4,304.50	BATE	12:21:20
330	4,304.50	BATE	12:25:21
300	4,302.00	BATE	12:26:22
170	4,301.00	BATE	12:30:09
21	4,301.00	BATE	12:30:09
30	4,301.00	BATE	12:30:10
128	4,301.00	BATE	12:30:10
274	4,302.50	BATE	12:33:44
63	4,302.50	BATE	12:33:44
107	4,303.50	BATE	12:38:31
123	4,303.50	BATE	12:38:31
332	4,302.50	BATE	12:39:57
251	4,300.50	BATE	12:43:26
57	4,300.50	BATE	12:43:26
59	4,301.00	BATE	12:46:14
144	4,301.00	BATE	12:46:14
74	4,301.00	BATE	12:46:14
48	4,301.00	BATE	12:46:14
103	4,302.00	BATE	12:50:00
374	4,303.50	BATE	12:52:21
293	4,302.50	BATE	12:53:52
311	4,303.00	BATE	12:57:09
298	4,300.00	BATE	12:59:11
323	4,301.50	BATE	13:03:15
339	4,299.00	BATE	13:05:24
337	4,301.50	BATE	13:07:59
100	4,302.00	BATE	13:14:17
1	4,302.00	BATE	13:14:17
77	4,303.50	BATE	13:17:00
300	4,303.50	BATE	13:17:00
100	4,303.00	BATE	13:17:35
90	4,303.00	BATE	13:17:35
100	4,303.00	BATE	13:18:01
99	4,303.00	BATE	13:18:01
50	4,303.00	BATE	13:18:01
90	4,303.00	BATE	13:18:01
172	4,303.00	BATE	13:18:01
353	4,299.50	BATE	13:22:15
362	4,300.00	BATE	13:26:59
1	4,299.00	BATE	13:28:55
318	4,299.00	BATE	13:29:15
330	4,299.50	BATE	13:32:05
347	4,299.50	BATE	13:33:20
302	4,301.00	BATE	13:36:09
326	4,301.50	BATE	13:37:52
297	4,300.00	BATE	13:41:37
355	4,300.00	BATE	13:43:11
11	4,300.50	BATE	13:45:35
340	4,300.00	BATE	13:45:51
316	4,301.00	BATE	13:49:24
354	4,303.00	BATE	13:52:14
325	4,301.00	BATE	13:54:06
302	4,300.00	BATE	13:56:54
308	4,301.00	BATE	14:00:27
305	4,300.50	BATE	14:00:30
39	4,300.00	BATE	14:02:44
294	4,300.00	BATE	14:02:44
100	4,300.00	BATE	14:04:32
117	4,300.00	BATE	14:04:32
313	4,299.50	BATE	14:06:08
339	4,300.00	BATE	14:09:00
277	4,296.50	BATE	14:10:21
61	4,296.50	BATE	14:10:21
7	4,296.50	BATE	14:10:21
13	4,300.00	BATE	14:13:59
48	4,300.00	BATE	14:13:59
59	4,300.00	BATE	14:13:59
18	4,300.00	BATE	14:13:59
30	4,300.00	BATE	14:13:59
22	4,300.00	BATE	14:13:59
12	4,300.00	BATE	14:13:59
68	4,300.00	BATE	14:13:59
30	4,300.00	BATE	14:14:00
10	4,299.00	BATE	14:14:51
8	4,299.00	BATE	14:14:51
37	4,299.00	BATE	14:14:51
8	4,299.00	BATE	14:14:51
49	4,299.00	BATE	14:14:51
9	4,299.00	BATE	14:14:51
100	4,299.00	BATE	14:14:51
19	4,299.00	BATE	14:14:54
65	4,299.00	BATE	14:14:54
15	4,299.00	BATE	14:18:13
283	4,299.00	BATE	14:18:13
221	4,296.00	BATE	14:20:30
86	4,296.00	BATE	14:20:30
64	4,296.00	BATE	14:21:39
71	4,296.00	BATE	14:22:15
151	4,296.00	BATE	14:22:15
344	4,296.50	BATE	14:23:29
340	4,294.50	BATE	14:25:47
343	4,294.50	BATE	14:27:59
301	4,295.00	BATE	14:29:12
334	4,294.50	BATE	14:30:05
332	4,294.00	BATE	14:31:12
202	4,294.00	BATE	14:32:05
135	4,303.50	BATE	14:32:54
50	4,303.50	BATE	14:32:54
328	4,303.00	BATE	14:33:03
321	4,303.50	BATE	14:33:20
59	4,306.00	BATE	14:34:25
293	4,306.00	BATE	14:34:25
308	4,305.00	BATE	14:35:18
290	4,304.50	BATE	14:36:27
325	4,302.50	BATE	14:37:36
33	4,300.00	BATE	14:38:14
68	4,299.50	BATE	14:38:17
224	4,299.50	BATE	14:38:17
9	4,296.50	BATE	14:39:36
100	4,296.50	BATE	14:39:36
51	4,296.50	BATE	14:39:36
21	4,296.50	BATE	14:39:36
21	4,296.50	BATE	14:39:36
32	4,296.50	BATE	14:39:36
24	4,296.50	BATE	14:39:36
37	4,296.50	BATE	14:39:38
309	4,298.00	BATE	14:40:29
294	4,297.00	BATE	14:41:31
347	4,297.00	BATE	14:43:06
321	4,299.00	BATE	14:44:11
327	4,299.50	BATE	14:45:36
298	4,299.00	BATE	14:46:34
312	4,293.50	BATE	14:48:08
286	4,290.50	BATE	14:49:14
24	4,290.00	BATE	14:51:01
31	4,290.00	BATE	14:51:01
32	4,290.00	BATE	14:51:01
256	4,290.00	BATE	14:51:03
320	4,293.00	BATE	14:52:07
313	4,292.50	BATE	14:53:33
9	4,292.50	BATE	14:53:33
13	4,292.50	BATE	14:53:33
340	4,292.00	BATE	14:54:22
1	4,290.50	BATE	14:56:04
235	4,290.00	BATE	14:56:30
169	4,290.00	BATE	14:56:30
85	4,288.50	BATE	14:57:03
100	4,288.50	BATE	14:57:03
100	4,288.00	BATE	14:57:03
161	4,284.50	BATE	14:58:10
192	4,284.50	BATE	14:58:10
184	4,286.50	BATE	15:00:03
121	4,286.50	BATE	15:00:03
120	4,285.00	BATE	15:01:04
21	4,285.00	BATE	15:01:04
24	4,285.00	BATE	15:01:04
181	4,285.00	BATE	15:01:05
17	4,286.50	BATE	15:03:01
114	4,286.50	BATE	15:03:01
61	4,286.50	BATE	15:03:01
303	4,287.50	BATE	15:03:11
275	4,285.00	BATE	15:04:32
13	4,285.00	BATE	15:05:25
309	4,287.00	BATE	15:05:55
25	4,287.00	BATE	15:05:55
14	4,285.00	BATE	15:06:35
323	4,283.50	BATE	15:07:08
353	4,287.00	BATE	15:08:51
148	4,283.50	BATE	15:09:59
8	4,283.50	BATE	15:09:59
29	4,283.50	BATE	15:09:59
21	4,283.50	BATE	15:09:59
26	4,283.50	BATE	15:09:59
108	4,283.50	BATE	15:09:59
138	4,283.50	BATE	15:11:39
192	4,283.50	BATE	15:11:39
94	4,285.00	BATE	15:12:57
246	4,285.00	BATE	15:12:57
293	4,284.50	BATE	15:14:22
343	4,287.00	BATE	15:16:23
297	4,288.00	BATE	15:17:11
330	4,293.00	BATE	15:19:18
322	4,293.00	BATE	15:19:49
1	4,291.50	BATE	15:21:22
292	4,291.50	BATE	15:21:22
285	4,289.00	BATE	15:22:07
365	4,292.00	BATE	15:24:10
335	4,293.50	BATE	15:25:58
314	4,293.00	BATE	15:26:01
24	4,293.00	BATE	15:27:29
41	4,293.00	BATE	15:27:29
151	4,293.00	BATE	15:27:29
75	4,293.00	BATE	15:27:29
25	4,293.00	BATE	15:27:29
337	4,292.50	BATE	15:28:43
221	4,291.50	BATE	15:30:57
68	4,291.50	BATE	15:30:57
16	4,291.50	BATE	15:30:57
110	4,293.00	BATE	15:32:09
200	4,293.00	BATE	15:32:09
38	4,293.50	BATE	15:33:18
42	4,293.50	BATE	15:33:18
72	4,293.50	BATE	15:33:18
162	4,293.50	BATE	15:33:18
23	4,293.50	BATE	15:33:18
180	4,294.50	BATE	15:34:55
60	4,294.50	BATE	15:34:55
96	4,294.50	BATE	15:34:55
7	4,294.50	BATE	15:34:55
28	4,294.50	BATE	15:34:55
330	4,294.00	BATE	15:35:18
7	4,294.00	BATE	15:35:18
232	4,293.00	BATE	15:37:57
59	4,293.00	BATE	15:37:57
31	4,293.00	BATE	15:37:57
25	4,293.00	BATE	15:37:57
314	4,292.50	BATE	15:38:03
340	4,292.50	BATE	15:40:18
10	4,296.00	BATE	15:41:30
135	4,296.00	BATE	15:41:30
78	4,296.00	BATE	15:41:30
100	4,296.00	BATE	15:41:30
271	4,296.50	BATE	15:42:42
50	4,296.50	BATE	15:42:42
14	4,296.50	BATE	15:42:42
340	4,295.50	BATE	15:44:08
327	4,296.50	BATE	15:45:08
9	4,295.00	BATE	15:46:08
303	4,295.00	BATE	15:46:08
121	4,296.50	BATE	15:48:32
96	4,296.50	BATE	15:48:32
347	4,297.00	BATE	15:49:28
313	4,297.50	BATE	15:49:28
336	4,296.50	BATE	15:52:03
323	4,296.50	BATE	15:52:53
330	4,296.50	BATE	15:53:35
311	4,295.00	BATE	15:55:34
50	4,294.50	BATE	15:56:20
131	4,294.50	BATE	15:56:20
100	4,294.50	BATE	15:56:20
290	4,293.50	BATE	15:57:32
347	4,293.50	BATE	15:58:55
134	4,292.00	BATE	16:00:00
292	4,291.00	BATE	16:00:07
109	4,293.00	BATE	16:02:11
182	4,293.00	BATE	16:02:11
53	4,292.50	BATE	16:02:29
240	4,292.50	BATE	16:02:29
332	4,293.00	BATE	16:03:15
205	4,294.00	BATE	16:04:47
72	4,294.00	BATE	16:04:47
17	4,294.00	BATE	16:04:47
21	4,292.50	BATE	16:05:17
157	4,292.50	BATE	16:05:17
100	4,292.00	BATE	16:05:17
120	4,292.00	BATE	16:05:17
223	4,292.00	BATE	16:05:17
337	4,295.50	BATE	16:07:59
340	4,295.00	BATE	16:09:32
302	4,295.00	BATE	16:10:15
320	4,295.50	BATE	16:11:18
53	4,296.50	BATE	16:12:51
207	4,296.50	BATE	16:12:51
45	4,296.50	BATE	16:12:51
287	4,295.50	BATE	16:14:22
308	4,297.00	BATE	16:14:45
135	4,294.50	BATE	16:15:35
321	4,293.50	BATE	16:16:29
324	4,293.00	BATE	16:18:05
121	4,293.00	BATE	16:18:05
90	4,291.50	BATE	16:18:46
257	4,291.50	BATE	16:18:46
201	4,291.50	BATE	16:20:05
122	4,291.50	BATE	16:20:05
342	4,290.00	BATE	16:20:39
25	4,289.00	BATE	16:21:43
41	4,289.00	BATE	16:21:43
49	4,289.50	BATE	16:21:52
238	4,289.50	BATE	16:21:54
31	4,289.00	BATE	16:22:31
78	4,289.00	BATE	16:22:31
14	4,289.00	BATE	16:22:31
166	4,289.00	BATE	16:22:31
351	4,288.50	BATE	16:23:34
353	4,289.50	BATE	16:24:26
99	4,289.00	BATE	16:25:03
216	4,289.00	BATE	16:25:05
355	4,289.50	BATE	16:26:00
3	4,289.00	BATE	16:26:35
15	4,289.50	BATE	16:26:45
112	4,289.50	BATE	16:26:45
1	4,289.50	BATE	16:26:47
139	4,289.50	BATE	16:26:48
31	4,289.50	BATE	16:26:48
26	4,289.50	BATE	16:26:48
51	4,289.50	BATE	16:27:16
33	4,289.50	BATE	16:27:16
30	4,289.50	BATE	16:27:16
643	4,291.00	BATE	16:27:56
35	4,291.00	BATE	16:27:56
123	4,291.00	BATE	16:27:56
28	4,290.00	BATE	16:28:19
268	4,290.00	BATE	16:28:19
3	4,290.00	BATE	16:28:20
1	4,290.00	BATE	16:28:22
2	4,290.00	BATE	16:28:30
148	4,290.00	BATE	16:28:45
78	4,290.00	BATE	16:28:51
14	4,290.00	BATE	16:29:01
11	4,290.00	BATE	16:29:01
321	4,320.00	CHIX	08:05:08
2	4,321.00	CHIX	08:05:39
301	4,321.00	CHIX	08:05:39
50	4,318.00	CHIX	08:06:42
314	4,318.50	CHIX	08:07:08
348	4,317.00	CHIX	08:07:14
322	4,316.50	CHIX	08:08:48
275	4,311.50	CHIX	08:09:56
16	4,311.50	CHIX	08:09:56
216	4,312.00	CHIX	08:10:07
16	4,312.00	CHIX	08:10:07
91	4,312.00	CHIX	08:10:13
338	4,314.00	CHIX	08:11:40
1	4,317.50	CHIX	08:13:09
346	4,317.50	CHIX	08:13:09
350	4,315.00	CHIX	08:13:15
289	4,315.50	CHIX	08:15:04
300	4,315.00	CHIX	08:15:55
293	4,314.00	CHIX	08:16:45
97	4,317.00	CHIX	08:18:19
71	4,317.00	CHIX	08:18:19
87	4,317.00	CHIX	08:18:19
4	4,318.00	CHIX	08:19:04
295	4,318.00	CHIX	08:19:04
316	4,320.50	CHIX	08:21:30
328	4,319.50	CHIX	08:21:34
95	4,317.00	CHIX	08:23:03
231	4,317.00	CHIX	08:23:03
47	4,316.50	CHIX	08:25:01
292	4,316.50	CHIX	08:25:01
349	4,317.50	CHIX	08:27:52
349	4,316.50	CHIX	08:29:53
311	4,315.00	CHIX	08:30:47
285	4,316.00	CHIX	08:33:56
153	4,316.00	CHIX	08:34:23
2	4,315.50	CHIX	08:34:33
329	4,315.50	CHIX	08:34:33
2	4,313.00	CHIX	08:36:26
345	4,313.00	CHIX	08:36:26
2	4,310.50	CHIX	08:39:12
284	4,310.50	CHIX	08:39:12
319	4,309.00	CHIX	08:40:08
14	4,310.00	CHIX	08:43:07
108	4,310.00	CHIX	08:43:07
203	4,310.00	CHIX	08:43:07
202	4,311.50	CHIX	08:44:12
315	4,317.00	CHIX	08:46:42
330	4,316.50	CHIX	08:48:19
333	4,312.50	CHIX	08:50:17
7	4,312.50	CHIX	08:50:17
348	4,304.00	CHIX	08:52:37
348	4,303.50	CHIX	08:56:04
332	4,302.00	CHIX	08:57:27
216	4,303.50	CHIX	09:00:04
7	4,303.50	CHIX	09:00:04
113	4,303.50	CHIX	09:00:04
343	4,300.00	CHIX	09:01:48
321	4,301.00	CHIX	09:04:35
215	4,297.00	CHIX	09:05:44
319	4,297.00	CHIX	09:07:43
300	4,293.50	CHIX	09:09:07
74	4,290.00	CHIX	09:10:57
215	4,290.00	CHIX	09:10:57
342	4,291.50	CHIX	09:13:04
114	4,288.00	CHIX	09:15:36
170	4,288.00	CHIX	09:15:47
45	4,288.00	CHIX	09:16:01
331	4,287.50	CHIX	09:18:06
287	4,288.00	CHIX	09:21:03
303	4,284.00	CHIX	09:22:57
1	4,285.00	CHIX	09:25:22
292	4,285.00	CHIX	09:25:22
50	4,281.50	CHIX	09:27:27
50	4,281.50	CHIX	09:27:27
215	4,281.50	CHIX	09:27:27
326	4,283.50	CHIX	09:30:25
328	4,290.50	CHIX	09:34:51
31	4,292.50	CHIX	09:35:12
31	4,292.50	CHIX	09:35:12
31	4,292.50	CHIX	09:35:12
31	4,292.50	CHIX	09:35:12
31	4,292.50	CHIX	09:35:12
31	4,292.50	CHIX	09:35:12
31	4,292.50	CHIX	09:35:12
31	4,292.50	CHIX	09:35:12
16	4,292.50	CHIX	09:35:12
31	4,292.50	CHIX	09:35:12
31	4,292.50	CHIX	09:35:12
31	4,292.50	CHIX	09:37:32
31	4,292.50	CHIX	09:37:32
31	4,292.50	CHIX	09:37:32
22	4,292.50	CHIX	09:37:32
52	4,292.50	CHIX	09:37:36
303	4,292.50	CHIX	09:37:37
345	4,286.00	CHIX	09:40:03
311	4,287.00	CHIX	09:44:03
309	4,287.50	CHIX	09:45:07
186	4,287.50	CHIX	09:47:53
47	4,287.50	CHIX	09:48:05
90	4,287.50	CHIX	09:48:05
5	4,287.50	CHIX	09:48:09
305	4,289.00	CHIX	09:50:38
286	4,283.00	CHIX	09:53:03
326	4,285.50	CHIX	09:55:33
36	4,283.50	CHIX	09:57:27
50	4,283.50	CHIX	09:57:27
215	4,283.50	CHIX	09:57:27
347	4,283.50	CHIX	10:01:09
318	4,285.00	CHIX	10:05:21
310	4,282.50	CHIX	10:06:41
289	4,282.00	CHIX	10:09:46
314	4,286.50	CHIX	10:13:26
24	4,286.00	CHIX	10:15:12
17	4,286.00	CHIX	10:15:12
303	4,286.00	CHIX	10:15:12
215	4,285.00	CHIX	10:18:12
2	4,284.00	CHIX	10:19:51
326	4,284.00	CHIX	10:19:51
215	4,284.00	CHIX	10:22:53
215	4,284.50	CHIX	10:24:55
309	4,283.50	CHIX	10:26:45
313	4,284.50	CHIX	10:30:12
63	4,283.50	CHIX	10:32:20
98	4,283.50	CHIX	10:32:20
124	4,283.50	CHIX	10:32:20
325	4,285.00	CHIX	10:35:09
304	4,285.50	CHIX	10:39:01
120	4,287.00	CHIX	10:41:03
165	4,287.00	CHIX	10:41:34
313	4,287.00	CHIX	10:44:27
303	4,286.50	CHIX	10:47:22
50	4,289.50	CHIX	10:49:47
90	4,289.50	CHIX	10:49:47
149	4,289.50	CHIX	10:50:00
331	4,291.00	CHIX	10:52:48
252	4,295.50	CHIX	10:57:14
66	4,295.50	CHIX	10:57:14
317	4,294.50	CHIX	10:58:26
327	4,290.00	CHIX	11:01:55
2	4,290.00	CHIX	11:01:55
345	4,295.50	CHIX	11:07:45
135	4,295.00	CHIX	11:07:54
177	4,295.00	CHIX	11:08:02
57	4,296.50	CHIX	11:11:12
215	4,296.50	CHIX	11:11:12
257	4,297.50	CHIX	11:15:11
68	4,297.50	CHIX	11:15:11
215	4,294.50	CHIX	11:16:46
316	4,299.50	CHIX	11:18:45
334	4,298.00	CHIX	11:22:25
343	4,298.50	CHIX	11:26:14
94	4,300.00	CHIX	11:30:24
4	4,300.00	CHIX	11:30:24
74	4,300.00	CHIX	11:30:24
114	4,300.00	CHIX	11:30:24
318	4,300.00	CHIX	11:34:08
325	4,299.00	CHIX	11:37:13
310	4,300.00	CHIX	11:40:30
352	4,299.00	CHIX	11:43:21
335	4,300.50	CHIX	11:46:40
324	4,300.50	CHIX	11:50:18
35	4,304.50	CHIX	11:55:01
253	4,304.50	CHIX	11:55:01
50	4,304.50	CHIX	11:55:01
7	4,304.50	CHIX	11:56:01
321	4,305.50	CHIX	11:56:50
8	4,303.50	CHIX	11:59:12
14	4,303.50	CHIX	11:59:13
324	4,303.50	CHIX	11:59:13
198	4,304.00	CHIX	12:02:35
305	4,304.00	CHIX	12:03:05
81	4,302.50	CHIX	12:06:05
207	4,302.50	CHIX	12:06:11
335	4,305.50	CHIX	12:10:21
119	4,305.00	CHIX	12:14:13
169	4,305.00	CHIX	12:14:13
299	4,305.50	CHIX	12:16:10
332	4,305.00	CHIX	12:20:02
159	4,304.50	CHIX	12:24:33
50	4,304.50	CHIX	12:24:33
344	4,304.50	CHIX	12:25:21
289	4,302.00	CHIX	12:28:37
286	4,299.50	CHIX	12:32:12
29	4,300.00	CHIX	12:34:49
143	4,300.00	CHIX	12:34:49
126	4,300.00	CHIX	12:34:49
311	4,303.00	CHIX	12:38:31
322	4,301.00	CHIX	12:42:33
59	4,301.00	CHIX	12:46:14
148	4,301.00	CHIX	12:46:14
75	4,301.00	CHIX	12:46:14
27	4,301.00	CHIX	12:46:14
272	4,302.00	CHIX	12:48:44
64	4,302.00	CHIX	12:50:00
341	4,303.50	CHIX	12:52:21
307	4,303.00	CHIX	12:57:09
13	4,303.00	CHIX	12:57:09
299	4,300.00	CHIX	12:59:11
303	4,301.50	CHIX	13:03:15
287	4,299.00	CHIX	13:05:24
304	4,301.50	CHIX	13:08:35
25	4,301.50	CHIX	13:08:35
297	4,302.00	CHIX	13:12:18
100	4,302.00	CHIX	13:14:01
50	4,302.00	CHIX	13:14:01
100	4,302.00	CHIX	13:14:01
305	4,303.00	CHIX	13:17:35
86	4,302.00	CHIX	13:18:32
215	4,302.00	CHIX	13:18:32
215	4,300.00	CHIX	13:22:00
332	4,299.50	CHIX	13:24:16
248	4,298.50	CHIX	13:29:15
39	4,298.50	CHIX	13:29:26
2	4,299.50	CHIX	13:32:05
313	4,299.50	CHIX	13:32:05
2	4,299.00	CHIX	13:32:09
325	4,299.00	CHIX	13:32:09
343	4,300.50	CHIX	13:35:25
175	4,301.00	CHIX	13:38:16
119	4,301.00	CHIX	13:38:16
124	4,300.50	CHIX	13:40:17
134	4,300.50	CHIX	13:40:17
64	4,300.50	CHIX	13:40:17
78	4,300.00	CHIX	13:42:42
215	4,300.00	CHIX	13:43:11
2	4,300.00	CHIX	13:43:11
100	4,300.00	CHIX	13:43:11
310	4,300.00	CHIX	13:47:08
286	4,301.00	CHIX	13:49:09
315	4,303.00	CHIX	13:52:14
96	4,301.00	CHIX	13:54:06
230	4,301.00	CHIX	13:54:06
291	4,300.00	CHIX	13:56:54
2	4,300.00	CHIX	13:56:54
383	4,300.50	CHIX	14:00:30
105	4,300.00	CHIX	14:01:05
215	4,300.00	CHIX	14:01:05
296	4,299.50	CHIX	14:04:12
2	4,300.00	CHIX	14:06:04
311	4,300.00	CHIX	14:06:04
210	4,300.00	CHIX	14:08:48
324	4,299.50	CHIX	14:09:00
200	4,298.50	CHIX	14:12:47
78	4,298.50	CHIX	14:12:47
320	4,299.50	CHIX	14:14:20
312	4,299.50	CHIX	14:17:21
215	4,297.50	CHIX	14:18:53
342	4,296.50	CHIX	14:21:28
288	4,297.00	CHIX	14:23:05
34	4,295.00	CHIX	14:25:00
57	4,295.00	CHIX	14:25:00
215	4,295.00	CHIX	14:25:00
90	4,295.00	CHIX	14:27:46
215	4,295.00	CHIX	14:27:46
344	4,295.00	CHIX	14:29:12
18	4,294.50	CHIX	14:30:01
115	4,294.50	CHIX	14:30:01
188	4,294.50	CHIX	14:30:05
323	4,294.00	CHIX	14:31:12
50	4,294.50	CHIX	14:32:04
215	4,294.50	CHIX	14:32:04
339	4,303.50	CHIX	14:32:54
100	4,304.00	CHIX	14:32:54
100	4,304.00	CHIX	14:32:54
46	4,304.50	CHIX	14:33:55
22	4,304.50	CHIX	14:33:55
130	4,304.50	CHIX	14:33:55
134	4,304.50	CHIX	14:33:55
300	4,305.00	CHIX	14:34:36
140	4,305.00	CHIX	14:36:00
87	4,305.00	CHIX	14:36:00
99	4,305.00	CHIX	14:36:00
32	4,303.50	CHIX	14:36:54
312	4,303.50	CHIX	14:36:54
324	4,300.00	CHIX	14:38:14
57	4,297.00	CHIX	14:39:22
102	4,297.00	CHIX	14:39:22
341	4,299.50	CHIX	14:40:13
323	4,297.00	CHIX	14:41:31
220	4,296.00	CHIX	14:42:35
115	4,296.00	CHIX	14:42:35
336	4,299.00	CHIX	14:44:11
4	4,299.50	CHIX	14:45:36
282	4,299.50	CHIX	14:45:36
300	4,299.50	CHIX	14:47:00
18	4,293.50	CHIX	14:48:08
244	4,293.50	CHIX	14:48:08
75	4,293.50	CHIX	14:48:08
22	4,290.50	CHIX	14:49:13
265	4,290.50	CHIX	14:49:14
17	4,292.50	CHIX	14:52:07
317	4,292.50	CHIX	14:52:07
317	4,293.00	CHIX	14:52:07
310	4,292.00	CHIX	14:54:06
305	4,291.50	CHIX	14:55:07
324	4,291.00	CHIX	14:56:04
32	4,287.00	CHIX	14:57:26
313	4,287.00	CHIX	14:57:27
57	4,287.00	CHIX	14:59:41
59	4,287.00	CHIX	14:59:41
264	4,286.50	CHIX	15:00:03
77	4,286.50	CHIX	15:00:03
317	4,285.50	CHIX	15:02:02
40	4,287.00	CHIX	15:02:51
292	4,287.00	CHIX	15:02:51
209	4,286.00	CHIX	15:04:10
92	4,286.00	CHIX	15:04:10
325	4,286.00	CHIX	15:05:07
348	4,285.50	CHIX	15:06:23
315	4,285.00	CHIX	15:08:18
19	4,283.00	CHIX	15:10:00
167	4,283.00	CHIX	15:10:00
131	4,283.00	CHIX	15:10:00
277	4,284.00	CHIX	15:11:20
21	4,284.00	CHIX	15:11:20
57	4,285.50	CHIX	15:12:48
215	4,285.50	CHIX	15:12:48
91	4,285.00	CHIX	15:13:31
215	4,285.00	CHIX	15:13:31
283	4,283.50	CHIX	15:15:03
68	4,283.50	CHIX	15:15:04
341	4,288.00	CHIX	15:17:11
31	4,289.50	CHIX	15:18:07
51	4,293.50	CHIX	15:19:10
27	4,293.50	CHIX	15:19:10
51	4,293.50	CHIX	15:19:18
300	4,293.50	CHIX	15:19:18
260	4,293.00	CHIX	15:19:18
341	4,291.50	CHIX	15:21:22
35	4,291.00	CHIX	15:22:54
2	4,290.50	CHIX	15:22:59
352	4,290.50	CHIX	15:22:59
335	4,291.00	CHIX	15:24:45
258	4,293.00	CHIX	15:26:01
7	4,293.00	CHIX	15:26:01
28	4,293.00	CHIX	15:26:01
3	4,293.50	CHIX	15:27:28
227	4,293.50	CHIX	15:27:28
113	4,293.50	CHIX	15:27:28
309	4,292.50	CHIX	15:29:05
33	4,292.50	CHIX	15:29:05
59	4,292.00	CHIX	15:30:50
15	4,292.00	CHIX	15:30:50
87	4,291.50	CHIX	15:30:57
254	4,291.50	CHIX	15:30:57
73	4,293.00	CHIX	15:32:09
259	4,293.00	CHIX	15:32:09
61	4,292.50	CHIX	15:33:42
226	4,292.50	CHIX	15:33:42
1	4,294.00	CHIX	15:34:40
33	4,294.00	CHIX	15:35:18
156	4,294.00	CHIX	15:35:18
133	4,294.00	CHIX	15:35:18
27	4,294.00	CHIX	15:35:18
215	4,293.00	CHIX	15:37:06
57	4,293.00	CHIX	15:37:06
20	4,293.00	CHIX	15:37:06
2	4,293.00	CHIX	15:37:06
272	4,292.50	CHIX	15:38:12
61	4,292.50	CHIX	15:38:12
24	4,292.50	CHIX	15:38:51
78	4,292.50	CHIX	15:38:51
144	4,292.50	CHIX	15:40:18
146	4,292.50	CHIX	15:40:18
268	4,296.00	CHIX	15:41:30
38	4,296.00	CHIX	15:41:30
8	4,296.00	CHIX	15:42:46
331	4,296.00	CHIX	15:42:46
31	4,295.50	CHIX	15:43:51
282	4,295.50	CHIX	15:44:08
303	4,296.50	CHIX	15:45:03
331	4,294.50	CHIX	15:47:00
1	4,296.00	CHIX	15:47:42
29	4,297.00	CHIX	15:48:22
50	4,297.00	CHIX	15:48:22
23	4,297.00	CHIX	15:48:22
84	4,297.00	CHIX	15:48:22
4	4,296.50	CHIX	15:48:32
313	4,296.50	CHIX	15:48:32
86	4,296.50	CHIX	15:49:43
215	4,296.50	CHIX	15:49:43
99	4,296.50	CHIX	15:52:03
253	4,296.50	CHIX	15:52:03
314	4,296.50	CHIX	15:52:53
21	4,295.50	CHIX	15:54:10
316	4,295.50	CHIX	15:54:10
137	4,295.00	CHIX	15:55:24
188	4,295.00	CHIX	15:55:24
2	4,293.50	CHIX	15:57:13
321	4,293.50	CHIX	15:57:13
291	4,293.50	CHIX	15:58:55
203	4,293.00	CHIX	15:58:57
74	4,293.00	CHIX	15:58:57
58	4,293.00	CHIX	15:59:04
2	4,293.00	CHIX	15:59:47
310	4,291.00	CHIX	16:00:27
2	4,291.00	CHIX	16:00:27
86	4,293.00	CHIX	16:02:11
242	4,293.00	CHIX	16:02:11
333	4,293.00	CHIX	16:03:15
18	4,294.00	CHIX	16:04:33
30	4,294.00	CHIX	16:04:33
312	4,294.00	CHIX	16:04:47
325	4,293.00	CHIX	16:05:41
100	4,294.50	CHIX	16:06:59
50	4,294.50	CHIX	16:06:59
18	4,294.50	CHIX	16:06:59
36	4,294.50	CHIX	16:06:59
148	4,295.50	CHIX	16:07:59
205	4,295.50	CHIX	16:07:59
112	4,295.00	CHIX	16:09:32
215	4,295.00	CHIX	16:09:32
30	4,295.00	CHIX	16:10:22
200	4,296.00	CHIX	16:11:02
10	4,296.00	CHIX	16:11:02
90	4,296.00	CHIX	16:11:02
265	4,297.00	CHIX	16:12:01
71	4,297.00	CHIX	16:12:01
353	4,296.00	CHIX	16:13:08
285	4,297.00	CHIX	16:14:45
79	4,294.50	CHIX	16:15:42
215	4,294.50	CHIX	16:15:42
331	4,293.50	CHIX	16:17:02
288	4,293.00	CHIX	16:18:02
256	4,291.50	CHIX	16:18:46
95	4,291.50	CHIX	16:18:46
83	4,292.00	CHIX	16:19:33
215	4,292.00	CHIX	16:19:33
344	4,290.00	CHIX	16:20:39
145	4,289.50	CHIX	16:21:54
180	4,289.50	CHIX	16:21:54
2	4,288.50	CHIX	16:22:39
316	4,288.50	CHIX	16:22:39
28	4,288.50	CHIX	16:23:42
80	4,288.50	CHIX	16:23:47
200	4,288.50	CHIX	16:23:47
20	4,288.50	CHIX	16:23:47
301	4,289.50	CHIX	16:25:01
292	4,289.50	CHIX	16:25:32
3	4,289.50	CHIX	16:26:00
70	4,289.50	CHIX	16:26:01
269	4,289.50	CHIX	16:26:10
57	4,289.50	CHIX	16:27:04
215	4,289.50	CHIX	16:27:04
50	4,289.50	CHIX	16:27:04
107	4,289.50	CHIX	16:27:04
350	4,291.00	CHIX	16:27:56
157	4,291.00	CHIX	16:27:56
215	4,291.00	CHIX	16:27:56
207	4,290.00	CHIX	16:28:28
80	4,290.00	CHIX	16:28:45
126	4,290.00	CHIX	16:28:45
377	4,319.50	LSE	08:04:40
454	4,321.00	LSE	08:04:58
373	4,319.50	LSE	08:05:08
378	4,320.00	LSE	08:05:08
380	4,320.00	LSE	08:05:53
420	4,318.00	LSE	08:06:01
382	4,317.50	LSE	08:07:11
387	4,315.50	LSE	08:08:48
40	4,315.50	LSE	08:08:48
154	4,313.00	LSE	08:08:52
10	4,313.00	LSE	08:08:54
215	4,313.00	LSE	08:08:54
385	4,312.00	LSE	08:10:13
58	4,311.00	LSE	08:10:14
339	4,311.00	LSE	08:10:14
100	4,310.50	LSE	08:10:19
252	4,310.50	LSE	08:10:29
78	4,317.50	LSE	08:13:09
184	4,317.50	LSE	08:13:09
43	4,317.50	LSE	08:13:09
520	4,317.50	LSE	08:13:09
424	4,315.50	LSE	08:13:12
426	4,316.50	LSE	08:13:12
295	4,314.50	LSE	08:14:43
205	4,314.50	LSE	08:14:43
200	4,314.50	LSE	08:14:43
81	4,314.50	LSE	08:14:44
131	4,314.50	LSE	08:14:44
200	4,314.50	LSE	08:15:04
184	4,314.50	LSE	08:15:04
2	4,314.50	LSE	08:15:04
19	4,314.50	LSE	08:15:04
19	4,314.50	LSE	08:15:04
112	4,314.50	LSE	08:15:04
18	4,314.50	LSE	08:15:04
154	4,314.50	LSE	08:15:04
391	4,315.00	LSE	08:16:32
417	4,314.00	LSE	08:16:45
409	4,317.50	LSE	08:19:08
408	4,317.50	LSE	08:19:08
376	4,320.00	LSE	08:21:33
380	4,319.50	LSE	08:21:34
412	4,317.50	LSE	08:23:03
389	4,317.00	LSE	08:24:42
65	4,318.50	LSE	08:26:00
393	4,317.50	LSE	08:26:12
204	4,316.50	LSE	08:28:22
194	4,316.50	LSE	08:28:22
432	4,316.50	LSE	08:29:53
427	4,316.50	LSE	08:29:53
362	4,315.00	LSE	08:30:04
278	4,315.00	LSE	08:30:47
95	4,315.00	LSE	08:30:47
360	4,314.00	LSE	08:31:05
230	4,312.00	LSE	08:31:56
13	4,312.00	LSE	08:31:56
362	4,315.50	LSE	08:34:33
95	4,315.00	LSE	08:34:57
301	4,315.00	LSE	08:34:57
134	4,314.00	LSE	08:35:27
175	4,314.00	LSE	08:35:27
65	4,314.00	LSE	08:35:27
267	4,311.50	LSE	08:36:26
50	4,311.50	LSE	08:36:26
66	4,311.50	LSE	08:36:26
161	4,310.50	LSE	08:36:50
147	4,310.50	LSE	08:36:50
82	4,310.50	LSE	08:36:50
240	4,310.00	LSE	08:39:36
124	4,310.00	LSE	08:39:36
66	4,310.00	LSE	08:39:36
431	4,310.00	LSE	08:39:36
420	4,310.00	LSE	08:43:07
199	4,317.00	LSE	08:46:42
218	4,317.00	LSE	08:46:42
83	4,317.00	LSE	08:47:43
50	4,317.00	LSE	08:47:43
50	4,317.00	LSE	08:47:43
50	4,317.00	LSE	08:47:43
65	4,317.00	LSE	08:47:43
125	4,317.00	LSE	08:47:43
427	4,317.00	LSE	08:47:43
348	4,315.00	LSE	08:49:04
83	4,315.00	LSE	08:49:22
409	4,314.00	LSE	08:50:48
367	4,310.50	LSE	08:51:36
406	4,311.50	LSE	08:51:36
433	4,304.00	LSE	08:53:06
393	4,305.50	LSE	08:54:52
175	4,303.50	LSE	08:56:04
122	4,303.50	LSE	08:56:04
122	4,303.50	LSE	08:56:04
127	4,304.50	LSE	08:57:04
2	4,304.50	LSE	08:57:04
150	4,304.50	LSE	08:57:04
77	4,304.50	LSE	08:57:04
70	4,304.50	LSE	08:57:04
378	4,303.00	LSE	08:57:18
394	4,302.00	LSE	08:58:45
12	4,302.00	LSE	08:58:45
15	4,303.00	LSE	09:00:27
67	4,303.00	LSE	09:00:27
50	4,302.50	LSE	09:00:27
50	4,302.50	LSE	09:00:27
50	4,302.50	LSE	09:00:27
66	4,302.50	LSE	09:00:27
50	4,302.50	LSE	09:00:27
13	4,301.00	LSE	09:01:28
362	4,301.00	LSE	09:01:31
422	4,300.50	LSE	09:03:09
48	4,299.50	LSE	09:04:35
383	4,301.50	LSE	09:04:35
248	4,299.50	LSE	09:04:55
66	4,299.50	LSE	09:04:55
50	4,299.50	LSE	09:04:55
50	4,299.50	LSE	09:04:55
40	4,299.50	LSE	09:04:55
281	4,299.50	LSE	09:04:55
366	4,297.00	LSE	09:06:21
423	4,296.50	LSE	09:07:54
157	4,294.50	LSE	09:09:06
93	4,294.50	LSE	09:09:06
51	4,294.50	LSE	09:09:06
32	4,294.50	LSE	09:09:06
50	4,294.50	LSE	09:09:06
2	4,294.50	LSE	09:09:06
393	4,290.50	LSE	09:10:03
208	4,290.50	LSE	09:10:57
122	4,290.50	LSE	09:10:57
357	4,290.50	LSE	09:10:57
82	4,290.50	LSE	09:10:57
16	4,290.50	LSE	09:10:57
355	4,291.00	LSE	09:12:23
79	4,292.00	LSE	09:13:03
74	4,292.00	LSE	09:13:03
117	4,292.00	LSE	09:13:03
22	4,292.00	LSE	09:13:03
79	4,292.00	LSE	09:13:03
106	4,289.50	LSE	09:14:11
15	4,289.50	LSE	09:14:11
63	4,289.50	LSE	09:14:11
177	4,289.50	LSE	09:14:11
26	4,289.50	LSE	09:14:12
45	4,289.50	LSE	09:14:59
405	4,289.00	LSE	09:15:23
358	4,289.50	LSE	09:15:23
430	4,288.50	LSE	09:15:34
361	4,288.00	LSE	09:15:47
58	4,288.00	LSE	09:16:01
104	4,288.00	LSE	09:17:02
204	4,289.50	LSE	09:17:32
97	4,289.50	LSE	09:17:32
440	4,289.50	LSE	09:17:32
67	4,289.50	LSE	09:17:32
108	4,289.50	LSE	09:17:32
356	4,289.50	LSE	09:17:50
423	4,289.00	LSE	09:17:58
272	4,287.50	LSE	09:18:53
50	4,287.50	LSE	09:18:53
50	4,287.50	LSE	09:18:53
50	4,287.50	LSE	09:18:53
433	4,287.50	LSE	09:18:53
431	4,287.50	LSE	09:18:53
301	4,285.00	LSE	09:18:59
131	4,285.00	LSE	09:19:00
371	4,287.50	LSE	09:20:47
421	4,287.50	LSE	09:21:03
407	4,288.00	LSE	09:21:03
55	4,286.00	LSE	09:21:47
273	4,286.00	LSE	09:21:47
55	4,286.00	LSE	09:21:47
416	4,284.50	LSE	09:22:56
191	4,283.50	LSE	09:23:59
50	4,283.50	LSE	09:23:59
50	4,283.50	LSE	09:23:59
50	4,283.50	LSE	09:23:59
50	4,283.50	LSE	09:23:59
287	4,286.00	LSE	09:25:04
74	4,286.00	LSE	09:25:04
361	4,283.50	LSE	09:25:46
359	4,283.50	LSE	09:26:28
360	4,282.50	LSE	09:26:54
398	4,282.00	LSE	09:27:14
399	4,281.00	LSE	09:27:48
191	4,284.00	LSE	09:30:12
50	4,284.00	LSE	09:30:12
50	4,284.00	LSE	09:30:12
100	4,284.00	LSE	09:30:12
268	4,284.00	LSE	09:30:12
142	4,284.00	LSE	09:30:12
59	4,284.00	LSE	09:30:12
362	4,284.00	LSE	09:30:12
405	4,283.50	LSE	09:30:25
401	4,280.50	LSE	09:31:12
418	4,284.00	LSE	09:32:57
2	4,289.50	LSE	09:34:19
200	4,289.50	LSE	09:34:19
78	4,289.50	LSE	09:34:19
113	4,289.50	LSE	09:34:19
384	4,292.00	LSE	09:35:14
17	4,291.50	LSE	09:35:28
401	4,291.50	LSE	09:35:28
376	4,291.50	LSE	09:35:28
261	4,291.50	LSE	09:35:43
50	4,291.50	LSE	09:35:43
45	4,291.50	LSE	09:35:43
50	4,291.50	LSE	09:35:43
18	4,289.50	LSE	09:36:24
400	4,289.50	LSE	09:36:24
50	4,292.00	LSE	09:37:38
50	4,292.00	LSE	09:37:38
49	4,292.00	LSE	09:37:38
66	4,292.00	LSE	09:37:38
220	4,292.00	LSE	09:37:38
408	4,291.50	LSE	09:38:00
176	4,291.00	LSE	09:39:01
208	4,291.00	LSE	09:39:01
394	4,290.50	LSE	09:39:24
261	4,289.50	LSE	09:39:28
147	4,289.50	LSE	09:39:28
315	4,286.00	LSE	09:40:03
43	4,286.00	LSE	09:40:03
295	4,285.00	LSE	09:40:14
94	4,285.00	LSE	09:40:14
245	4,284.50	LSE	09:41:38
158	4,284.50	LSE	09:41:38
373	4,284.00	LSE	09:41:42
39	4,284.50	LSE	09:42:25
356	4,284.50	LSE	09:42:25
315	4,286.50	LSE	09:43:54
354	4,287.50	LSE	09:44:26
117	4,287.50	LSE	09:44:26
49	4,287.50	LSE	09:44:26
190	4,287.50	LSE	09:44:26
391	4,287.50	LSE	09:45:07
434	4,286.50	LSE	09:46:08
50	4,288.00	LSE	09:47:52
217	4,288.00	LSE	09:47:52
50	4,288.00	LSE	09:47:52
64	4,288.00	LSE	09:47:52
357	4,288.00	LSE	09:47:52
354	4,288.00	LSE	09:47:52
382	4,287.50	LSE	09:49:19
127	4,288.00	LSE	09:50:05
241	4,288.00	LSE	09:50:05
350	4,288.00	LSE	09:50:05
359	4,289.00	LSE	09:50:34
222	4,288.50	LSE	09:50:41
30	4,288.50	LSE	09:50:41
172	4,288.50	LSE	09:50:41
383	4,284.00	LSE	09:52:34
435	4,283.00	LSE	09:53:38
258	4,285.50	LSE	09:55:33
410	4,285.50	LSE	09:55:33
96	4,285.50	LSE	09:55:33
379	4,285.00	LSE	09:56:06
358	4,283.50	LSE	09:56:45
375	4,283.50	LSE	09:58:22
402	4,282.00	LSE	09:59:01
426	4,282.00	LSE	09:59:01
55	4,280.50	LSE	09:59:48
50	4,280.50	LSE	09:59:48
50	4,280.50	LSE	09:59:48
250	4,280.50	LSE	09:59:48
67	4,283.50	LSE	10:02:21
357	4,283.50	LSE	10:02:21
50	4,282.00	LSE	10:02:28
50	4,283.00	LSE	10:03:11
50	4,283.00	LSE	10:03:11
383	4,283.00	LSE	10:03:11
50	4,284.50	LSE	10:05:21
50	4,284.50	LSE	10:05:21
50	4,284.50	LSE	10:05:21
280	4,284.50	LSE	10:05:21
425	4,285.00	LSE	10:05:21
367	4,283.50	LSE	10:06:00
371	4,283.50	LSE	10:06:00
374	4,282.00	LSE	10:07:09
359	4,281.50	LSE	10:09:46
121	4,281.50	LSE	10:10:10
230	4,281.50	LSE	10:10:10
376	4,282.00	LSE	10:10:57
26	4,282.00	LSE	10:10:57
170	4,282.00	LSE	10:10:57
256	4,282.00	LSE	10:10:57
356	4,282.00	LSE	10:10:57
365	4,281.50	LSE	10:11:13
405	4,282.00	LSE	10:11:13
325	4,282.00	LSE	10:11:28
84	4,282.00	LSE	10:11:28
409	4,282.50	LSE	10:11:28
405	4,286.50	LSE	10:14:25
118	4,286.50	LSE	10:14:25
200	4,286.50	LSE	10:14:25
203	4,286.50	LSE	10:14:25
482	4,286.50	LSE	10:14:58
21	4,286.50	LSE	10:14:59
399	4,286.50	LSE	10:14:59
357	4,286.00	LSE	10:15:12
42	4,286.00	LSE	10:15:12
350	4,286.00	LSE	10:15:12
221	4,286.50	LSE	10:17:05
50	4,286.50	LSE	10:17:05
50	4,286.50	LSE	10:17:05
50	4,286.50	LSE	10:17:05
432	4,287.00	LSE	10:17:05
50	4,285.50	LSE	10:18:33
50	4,285.50	LSE	10:18:33
50	4,285.50	LSE	10:18:33
175	4,285.50	LSE	10:18:33
23	4,285.50	LSE	10:18:33
50	4,285.50	LSE	10:18:33
419	4,285.50	LSE	10:18:51
430	4,285.50	LSE	10:18:51
370	4,285.50	LSE	10:18:51
413	4,285.00	LSE	10:19:10
397	4,284.50	LSE	10:19:42
390	4,284.00	LSE	10:19:51
43	4,283.50	LSE	10:19:58
50	4,283.50	LSE	10:19:58
50	4,283.50	LSE	10:19:58
50	4,283.50	LSE	10:19:58
155	4,283.50	LSE	10:19:58
82	4,283.50	LSE	10:19:58
146	4,283.50	LSE	10:19:58
50	4,283.00	LSE	10:19:58
50	4,283.00	LSE	10:19:58
50	4,283.00	LSE	10:19:58
50	4,283.00	LSE	10:19:58
50	4,283.00	LSE	10:19:58
405	4,283.50	LSE	10:19:58
374	4,283.50	LSE	10:20:18
320	4,283.50	LSE	10:20:39
87	4,283.50	LSE	10:20:39
382	4,283.50	LSE	10:20:57
432	4,283.00	LSE	10:20:58
404	4,282.50	LSE	10:21:06
373	4,282.50	LSE	10:21:06
403	4,282.50	LSE	10:21:19
355	4,283.00	LSE	10:21:19
407	4,283.00	LSE	10:22:35
246	4,286.00	LSE	10:23:49
118	4,286.00	LSE	10:23:55
429	4,286.00	LSE	10:23:55
135	4,286.00	LSE	10:23:55
389	4,285.50	LSE	10:24:05
35	4,285.00	LSE	10:24:55
50	4,284.50	LSE	10:24:55
175	4,284.50	LSE	10:24:55
50	4,284.50	LSE	10:24:55
50	4,284.50	LSE	10:24:55
417	4,285.00	LSE	10:24:55
419	4,285.00	LSE	10:24:55
417	4,283.50	LSE	10:25:53
50	4,283.50	LSE	10:27:00
50	4,283.50	LSE	10:27:00
50	4,283.50	LSE	10:27:00
50	4,283.50	LSE	10:27:00
50	4,283.50	LSE	10:27:00
5	4,283.50	LSE	10:27:00
175	4,283.50	LSE	10:27:00
409	4,283.00	LSE	10:27:22
420	4,283.00	LSE	10:27:49
364	4,283.00	LSE	10:27:49
376	4,283.00	LSE	10:27:49
50	4,283.00	LSE	10:27:54
50	4,283.00	LSE	10:27:54
114	4,282.50	LSE	10:28:00
83	4,282.50	LSE	10:28:00
137	4,282.50	LSE	10:28:09
50	4,284.50	LSE	10:29:08
50	4,284.50	LSE	10:29:08
50	4,284.50	LSE	10:29:08
50	4,284.50	LSE	10:29:08
11	4,284.50	LSE	10:29:08
175	4,284.50	LSE	10:29:08
421	4,284.50	LSE	10:29:08
429	4,284.50	LSE	10:29:08
396	4,283.50	LSE	10:30:33
388	4,283.50	LSE	10:30:33
409	4,283.00	LSE	10:31:32
301	4,283.00	LSE	10:32:20
383	4,283.50	LSE	10:32:20
50	4,283.00	LSE	10:32:29
175	4,283.00	LSE	10:32:29
50	4,283.00	LSE	10:32:29
415	4,282.50	LSE	10:33:32
384	4,282.50	LSE	10:33:49
380	4,282.50	LSE	10:33:49
50	4,285.00	LSE	10:35:09
50	4,285.00	LSE	10:35:09
50	4,285.00	LSE	10:35:09
175	4,285.00	LSE	10:35:09
50	4,285.00	LSE	10:35:09
29	4,285.00	LSE	10:35:09
351	4,285.00	LSE	10:35:09
396	4,285.00	LSE	10:35:09
133	4,284.50	LSE	10:37:06
301	4,284.50	LSE	10:37:06
415	4,284.50	LSE	10:37:06
301	4,285.00	LSE	10:39:01
381	4,285.50	LSE	10:39:01
370	4,285.50	LSE	10:39:01
127	4,285.00	LSE	10:39:02
422	4,285.00	LSE	10:39:25
284	4,287.00	LSE	10:40:17
96	4,287.00	LSE	10:40:17
418	4,287.00	LSE	10:40:17
248	4,287.00	LSE	10:40:17
186	4,287.00	LSE	10:40:17
388	4,287.00	LSE	10:40:54
393	4,286.50	LSE	10:40:59
394	4,287.00	LSE	10:40:59
50	4,286.50	LSE	10:41:34
300	4,286.50	LSE	10:41:34
6	4,286.50	LSE	10:41:34
368	4,287.00	LSE	10:41:34
397	4,287.00	LSE	10:42:09
370	4,287.00	LSE	10:42:09
419	4,286.50	LSE	10:42:25
301	4,286.50	LSE	10:43:37
386	4,287.00	LSE	10:43:37
378	4,287.00	LSE	10:43:37
57	4,287.00	LSE	10:43:37
344	4,287.00	LSE	10:43:37
398	4,286.50	LSE	10:43:49
419	4,287.00	LSE	10:44:21
386	4,286.50	LSE	10:44:27
363	4,286.00	LSE	10:44:32
50	4,286.00	LSE	10:45:10
295	4,286.00	LSE	10:45:10
50	4,286.00	LSE	10:45:10
410	4,286.00	LSE	10:45:10
432	4,286.00	LSE	10:45:10
366	4,286.50	LSE	10:47:22
407	4,288.50	LSE	10:47:56
370	4,288.00	LSE	10:47:57
417	4,287.50	LSE	10:47:59
29	4,287.50	LSE	10:47:59
391	4,287.50	LSE	10:48:10
185	4,287.50	LSE	10:48:10
88	4,287.50	LSE	10:48:10
76	4,287.50	LSE	10:48:10
368	4,289.50	LSE	10:49:08
410	4,289.50	LSE	10:50:00
391	4,289.50	LSE	10:50:00
365	4,289.50	LSE	10:50:34
27	4,289.50	LSE	10:50:34
50	4,291.00	LSE	10:52:48
50	4,291.00	LSE	10:52:48
101	4,291.00	LSE	10:52:48
50	4,291.00	LSE	10:52:48
104	4,291.00	LSE	10:52:48
63	4,291.00	LSE	10:52:48
50	4,291.00	LSE	10:52:48
50	4,291.00	LSE	10:52:48
50	4,291.00	LSE	10:52:48
50	4,291.00	LSE	10:52:48
50	4,291.00	LSE	10:52:48
135	4,291.00	LSE	10:52:48
393	4,291.00	LSE	10:52:48
50	4,290.00	LSE	10:53:23
50	4,290.00	LSE	10:53:23
50	4,290.00	LSE	10:53:23
175	4,290.00	LSE	10:53:23
51	4,290.00	LSE	10:53:23
2	4,290.00	LSE	10:53:23
63	4,295.50	LSE	10:57:14
50	4,295.50	LSE	10:57:14
300	4,295.50	LSE	10:57:14
407	4,295.50	LSE	10:57:14
300	4,295.00	LSE	10:57:40
128	4,295.00	LSE	10:57:40
427	4,294.00	LSE	10:58:42
247	4,293.00	LSE	10:59:40
108	4,293.00	LSE	10:59:40
4	4,290.00	LSE	11:00:29
1	4,290.50	LSE	11:00:29
50	4,291.00	LSE	11:00:29
50	4,290.50	LSE	11:00:29
50	4,290.50	LSE	11:00:29
50	4,291.00	LSE	11:00:29
50	4,291.00	LSE	11:00:29
166	4,291.00	LSE	11:00:29
279	4,290.00	LSE	11:01:38
106	4,290.00	LSE	11:01:38
50	4,291.50	LSE	11:03:02
50	4,291.50	LSE	11:03:02
14	4,290.50	LSE	11:03:59
50	4,290.50	LSE	11:03:59
175	4,290.50	LSE	11:03:59
50	4,290.50	LSE	11:03:59
50	4,290.50	LSE	11:03:59
50	4,290.50	LSE	11:03:59
413	4,291.00	LSE	11:03:59
359	4,291.00	LSE	11:03:59
322	4,291.00	LSE	11:03:59
90	4,291.00	LSE	11:03:59
352	4,295.00	LSE	11:07:54
125	4,295.00	LSE	11:08:02
220	4,295.00	LSE	11:08:02
66	4,295.00	LSE	11:08:02
44	4,295.00	LSE	11:08:02
417	4,293.50	LSE	11:09:04
430	4,296.00	LSE	11:11:22
359	4,296.00	LSE	11:11:22
15	4,295.00	LSE	11:11:46
64	4,295.00	LSE	11:11:46
21	4,295.00	LSE	11:11:46
87	4,295.00	LSE	11:11:46
221	4,295.00	LSE	11:11:46
349	4,296.50	LSE	11:12:38
11	4,296.50	LSE	11:12:38
434	4,297.50	LSE	11:13:26
346	4,297.50	LSE	11:13:38
70	4,297.50	LSE	11:13:38
61	4,297.00	LSE	11:15:42
351	4,297.00	LSE	11:15:42
49	4,297.00	LSE	11:15:42
379	4,297.00	LSE	11:15:42
353	4,294.50	LSE	11:16:46
300	4,297.50	LSE	11:17:18
408	4,298.50	LSE	11:17:43
389	4,298.50	LSE	11:17:43
446	4,298.50	LSE	11:17:43
104	4,298.50	LSE	11:17:43
2	4,298.50	LSE	11:17:43
415	4,299.00	LSE	11:17:58
421	4,299.00	LSE	11:18:47
379	4,299.50	LSE	11:19:32
353	4,298.50	LSE	11:20:55
362	4,298.00	LSE	11:21:08
400	4,297.50	LSE	11:21:09
404	4,297.50	LSE	11:22:25
265	4,297.50	LSE	11:24:16
140	4,297.50	LSE	11:24:16
377	4,297.50	LSE	11:24:16
395	4,298.00	LSE	11:25:06
213	4,298.50	LSE	11:26:14
83	4,298.50	LSE	11:26:14
59	4,298.50	LSE	11:26:14
36	4,298.50	LSE	11:26:14
197	4,298.50	LSE	11:26:15
175	4,298.50	LSE	11:26:15
414	4,299.50	LSE	11:27:03
395	4,301.00	LSE	11:27:55
70	4,300.50	LSE	11:27:58
294	4,300.50	LSE	11:27:58
427	4,300.00	LSE	11:28:02
415	4,300.00	LSE	11:31:20
359	4,300.00	LSE	11:31:20
18	4,300.00	LSE	11:31:20
365	4,300.00	LSE	11:31:20
25	4,299.50	LSE	11:31:59
371	4,299.50	LSE	11:31:59
117	4,299.50	LSE	11:32:56
301	4,299.50	LSE	11:32:56
433	4,300.00	LSE	11:34:08
417	4,297.50	LSE	11:35:04
405	4,299.00	LSE	11:36:29
368	4,299.50	LSE	11:36:29
300	4,300.00	LSE	11:39:30
50	4,300.00	LSE	11:39:30
358	4,300.50	LSE	11:39:30
136	4,300.50	LSE	11:39:30
245	4,300.50	LSE	11:39:30
373	4,299.50	LSE	11:42:11
168	4,299.00	LSE	11:43:18
435	4,299.00	LSE	11:43:18
188	4,299.00	LSE	11:43:18
415	4,299.50	LSE	11:45:00
383	4,300.00	LSE	11:45:00
61	4,300.50	LSE	11:46:40
50	4,300.50	LSE	11:46:40
213	4,300.50	LSE	11:46:40
50	4,300.50	LSE	11:46:40
50	4,300.50	LSE	11:46:40
351	4,300.50	LSE	11:46:40
408	4,301.00	LSE	11:47:56
52	4,301.00	LSE	11:47:56
335	4,301.00	LSE	11:47:56
366	4,299.00	LSE	11:48:54
146	4,300.50	LSE	11:50:18
50	4,300.50	LSE	11:50:18
50	4,300.50	LSE	11:50:18
50	4,300.50	LSE	11:50:18
50	4,300.50	LSE	11:50:18
50	4,300.50	LSE	11:50:18
397	4,300.50	LSE	11:50:18
261	4,300.00	LSE	11:51:09
152	4,300.00	LSE	11:51:09
391	4,299.00	LSE	11:51:54
44	4,300.50	LSE	11:53:00
355	4,300.50	LSE	11:53:00
314	4,304.50	LSE	11:55:01
104	4,304.50	LSE	11:55:01
414	4,305.50	LSE	11:56:50
127	4,305.00	LSE	11:57:11
304	4,305.00	LSE	11:57:11
179	4,304.00	LSE	11:57:24
50	4,304.00	LSE	11:57:24
50	4,304.00	LSE	11:57:24
50	4,304.00	LSE	11:57:24
175	4,304.00	LSE	11:57:24
51	4,304.00	LSE	11:57:24
173	4,304.00	LSE	11:57:24
50	4,304.00	LSE	11:57:24
429	4,303.50	LSE	11:59:12
367	4,303.50	LSE	12:00:06
2	4,304.50	LSE	12:03:01
43	4,304.50	LSE	12:03:04
354	4,304.50	LSE	12:03:04
357	4,304.00	LSE	12:03:05
432	4,304.00	LSE	12:03:05
360	4,302.50	LSE	12:03:37
465	4,303.50	LSE	12:07:26
555	4,305.50	LSE	12:10:21
218	4,304.50	LSE	12:10:37
269	4,304.50	LSE	12:10:37
425	4,304.50	LSE	12:11:04
234	4,304.50	LSE	12:11:04
166	4,304.50	LSE	12:11:04
50	4,304.00	LSE	12:11:13
8	4,303.50	LSE	12:12:18
50	4,305.00	LSE	12:14:13
50	4,305.00	LSE	12:14:13
50	4,305.00	LSE	12:14:13
50	4,305.00	LSE	12:14:13
115	4,305.00	LSE	12:14:13
50	4,304.50	LSE	12:14:13
50	4,304.50	LSE	12:14:13
375	4,305.00	LSE	12:14:13
239	4,305.50	LSE	12:16:01
63	4,305.50	LSE	12:16:01
54	4,305.50	LSE	12:16:01
417	4,305.00	LSE	12:16:12
416	4,305.00	LSE	12:18:13
379	4,305.00	LSE	12:18:13
299	4,305.00	LSE	12:20:02
50	4,305.00	LSE	12:20:02
50	4,305.00	LSE	12:20:02
11	4,305.00	LSE	12:20:02
99	4,305.00	LSE	12:20:02
314	4,305.00	LSE	12:20:02
175	4,304.00	LSE	12:21:43
50	4,304.00	LSE	12:21:43
134	4,304.00	LSE	12:21:43
334	4,304.50	LSE	12:25:21
50	4,304.50	LSE	12:25:21
374	4,304.50	LSE	12:25:21
50	4,302.00	LSE	12:25:54
385	4,302.00	LSE	12:26:22
359	4,302.00	LSE	12:27:06
358	4,303.00	LSE	12:28:23
167	4,301.00	LSE	12:30:10
151	4,301.00	LSE	12:30:10
61	4,301.00	LSE	12:30:10
403	4,299.50	LSE	12:31:27
119	4,302.50	LSE	12:33:44
299	4,302.50	LSE	12:33:44
199	4,302.50	LSE	12:34:13
175	4,302.00	LSE	12:34:13
422	4,302.50	LSE	12:34:13
211	4,302.50	LSE	12:38:45
155	4,302.50	LSE	12:38:45
400	4,302.00	LSE	12:39:57
396	4,302.50	LSE	12:39:57
139	4,300.50	LSE	12:41:33
142	4,300.50	LSE	12:41:33
71	4,300.50	LSE	12:41:33
52	4,300.50	LSE	12:43:26
135	4,300.50	LSE	12:43:26
206	4,300.50	LSE	12:43:26
391	4,301.00	LSE	12:46:14
2	4,301.00	LSE	12:46:14
208	4,301.50	LSE	12:47:57
380	4,301.50	LSE	12:47:57
537	4,303.50	LSE	12:52:21
424	4,303.00	LSE	12:52:32
407	4,302.50	LSE	12:53:00
167	4,302.00	LSE	12:54:23
231	4,302.00	LSE	12:54:23
50	4,302.00	LSE	12:57:09
50	4,302.00	LSE	12:57:09
299	4,302.50	LSE	12:57:09
8	4,302.50	LSE	12:57:09
352	4,303.00	LSE	12:57:09
404	4,299.00	LSE	12:59:11
349	4,300.00	LSE	12:59:11
379	4,299.50	LSE	13:01:00
368	4,299.00	LSE	13:01:01
388	4,301.50	LSE	13:03:15
89	4,300.00	LSE	13:03:54
279	4,300.00	LSE	13:03:54
423	4,299.00	LSE	13:05:24
432	4,300.00	LSE	13:05:52
82	4,301.00	LSE	13:10:22
286	4,301.00	LSE	13:10:22
516	4,302.00	LSE	13:12:18
85	4,302.00	LSE	13:12:18
50	4,303.50	LSE	13:17:00
50	4,303.50	LSE	13:17:00
419	4,303.00	LSE	13:17:35
510	4,303.00	LSE	13:17:35
33	4,302.50	LSE	13:18:01
595	4,302.50	LSE	13:18:01
349	4,302.00	LSE	13:18:32
378	4,302.00	LSE	13:18:32
392	4,301.00	LSE	13:19:37
305	4,300.00	LSE	13:21:31
57	4,300.00	LSE	13:21:31
2	4,300.00	LSE	13:21:31
37	4,300.50	LSE	13:23:46
50	4,300.50	LSE	13:23:46
50	4,300.50	LSE	13:23:46
50	4,300.50	LSE	13:23:46
194	4,300.50	LSE	13:23:46
362	4,300.50	LSE	13:23:46
391	4,298.50	LSE	13:24:22
355	4,299.50	LSE	13:25:53
72	4,300.00	LSE	13:27:28
349	4,300.00	LSE	13:27:28
425	4,298.50	LSE	13:29:15
264	4,299.50	LSE	13:32:05
115	4,299.50	LSE	13:32:05
377	4,299.00	LSE	13:32:09
19	4,299.00	LSE	13:32:09
50	4,299.50	LSE	13:33:20
50	4,299.50	LSE	13:33:20
50	4,299.50	LSE	13:33:20
186	4,299.50	LSE	13:33:20
50	4,299.50	LSE	13:33:20
426	4,299.50	LSE	13:33:20
50	4,300.50	LSE	13:35:25
391	4,300.50	LSE	13:35:25
322	4,301.00	LSE	13:36:09
108	4,301.00	LSE	13:36:09
134	4,301.50	LSE	13:37:42
94	4,301.50	LSE	13:37:42
203	4,301.50	LSE	13:37:42
264	4,301.00	LSE	13:38:16
50	4,301.00	LSE	13:38:16
50	4,301.00	LSE	13:38:16
388	4,301.00	LSE	13:40:13
368	4,300.50	LSE	13:41:30
206	4,300.00	LSE	13:42:30
175	4,300.00	LSE	13:42:30
151	4,301.00	LSE	13:45:00
82	4,301.00	LSE	13:45:00
50	4,301.00	LSE	13:45:00
50	4,301.00	LSE	13:45:00
50	4,301.00	LSE	13:45:00
31	4,300.50	LSE	13:45:00
385	4,300.00	LSE	13:45:51
386	4,300.00	LSE	13:47:08
350	4,299.00	LSE	13:47:09
114	4,300.50	LSE	13:48:04
268	4,300.50	LSE	13:48:04
50	4,301.00	LSE	13:49:24
218	4,301.00	LSE	13:49:24
50	4,301.00	LSE	13:49:24
51	4,301.00	LSE	13:49:24
435	4,300.00	LSE	13:50:22
360	4,303.50	LSE	13:52:11
74	4,303.50	LSE	13:52:11
70	4,303.00	LSE	13:52:14
300	4,303.00	LSE	13:52:14
402	4,301.00	LSE	13:54:06
415	4,301.00	LSE	13:55:11
50	4,300.00	LSE	13:55:28
50	4,300.00	LSE	13:55:28
50	4,300.00	LSE	13:55:28
220	4,300.00	LSE	13:55:28
395	4,300.00	LSE	13:56:54
665	4,300.50	LSE	14:00:30
431	4,300.50	LSE	14:01:03
430	4,300.00	LSE	14:01:05
53	4,301.00	LSE	14:01:55
332	4,301.00	LSE	14:01:55
352	4,300.50	LSE	14:01:58
425	4,299.50	LSE	14:03:11
422	4,299.50	LSE	14:04:12
384	4,299.00	LSE	14:05:09
14	4,299.50	LSE	14:05:30
348	4,299.50	LSE	14:05:30
56	4,299.50	LSE	14:05:30
59	4,299.50	LSE	14:07:01
27	4,299.50	LSE	14:07:04
282	4,299.50	LSE	14:07:04
408	4,299.00	LSE	14:07:06
175	4,299.50	LSE	14:09:00
50	4,299.50	LSE	14:09:00
50	4,299.50	LSE	14:09:00
65	4,299.50	LSE	14:09:00
49	4,300.00	LSE	14:09:00
418	4,300.00	LSE	14:09:00
359	4,296.50	LSE	14:10:21
12	4,296.50	LSE	14:10:21
361	4,297.00	LSE	14:11:02
410	4,298.00	LSE	14:11:39
355	4,298.50	LSE	14:13:43
79	4,299.50	LSE	14:14:00
2	4,299.50	LSE	14:14:00
213	4,299.50	LSE	14:14:00
66	4,299.50	LSE	14:14:00
171	4,299.50	LSE	14:14:14
241	4,299.50	LSE	14:14:20
373	4,298.00	LSE	14:14:33
124	4,299.00	LSE	14:15:58
50	4,299.00	LSE	14:15:58
50	4,299.00	LSE	14:15:58
57	4,299.00	LSE	14:15:58
65	4,299.00	LSE	14:15:58
50	4,299.00	LSE	14:15:58
295	4,299.00	LSE	14:15:58
125	4,299.00	LSE	14:15:58
435	4,299.00	LSE	14:17:21
428	4,299.00	LSE	14:18:13
50	4,298.50	LSE	14:18:32
300	4,298.50	LSE	14:18:32
50	4,297.00	LSE	14:19:06
173	4,297.00	LSE	14:19:06
65	4,297.00	LSE	14:19:06
50	4,297.00	LSE	14:19:06
36	4,297.00	LSE	14:19:06
389	4,296.50	LSE	14:20:07
419	4,296.50	LSE	14:21:28
513	4,296.50	LSE	14:23:05
78	4,296.50	LSE	14:23:29
283	4,296.50	LSE	14:23:58
50	4,296.50	LSE	14:24:23
66	4,296.50	LSE	14:24:23
50	4,296.50	LSE	14:24:23
13	4,296.50	LSE	14:24:23
358	4,297.00	LSE	14:24:23
23	4,296.00	LSE	14:24:43
243	4,296.00	LSE	14:24:43
50	4,296.00	LSE	14:24:43
65	4,296.00	LSE	14:24:43
50	4,296.00	LSE	14:24:43
410	4,293.00	LSE	14:25:39
372	4,293.00	LSE	14:26:01
354	4,294.50	LSE	14:27:59
435	4,295.00	LSE	14:28:52
465	4,295.00	LSE	14:29:12
50	4,295.00	LSE	14:29:59
50	4,295.00	LSE	14:29:59
175	4,295.00	LSE	14:29:59
50	4,295.00	LSE	14:29:59
65	4,295.00	LSE	14:29:59
445	4,295.00	LSE	14:29:59
409	4,294.50	LSE	14:30:01
414	4,294.00	LSE	14:30:09
378	4,293.00	LSE	14:30:35
378	4,294.00	LSE	14:31:04
379	4,294.00	LSE	14:31:12
405	4,293.50	LSE	14:31:15
428	4,294.00	LSE	14:32:05
395	4,303.50	LSE	14:32:54
358	4,303.00	LSE	14:33:03
400	4,303.00	LSE	14:33:03
57	4,303.00	LSE	14:33:03
41	4,302.50	LSE	14:33:04
50	4,302.50	LSE	14:33:04
117	4,302.50	LSE	14:33:04
108	4,302.50	LSE	14:33:04
111	4,302.50	LSE	14:33:04
148	4,305.00	LSE	14:33:42
272	4,305.00	LSE	14:33:42
59	4,304.50	LSE	14:33:43
122	4,304.50	LSE	14:33:43
224	4,304.50	LSE	14:33:43
154	4,306.00	LSE	14:34:25
104	4,306.00	LSE	14:34:25
65	4,306.00	LSE	14:34:25
50	4,306.00	LSE	14:34:25
50	4,306.00	LSE	14:34:25
415	4,306.00	LSE	14:34:25
375	4,306.00	LSE	14:34:25
411	4,306.00	LSE	14:34:59
203	4,306.00	LSE	14:34:59
157	4,306.00	LSE	14:34:59
376	4,304.00	LSE	14:35:24
53	4,304.00	LSE	14:35:24
415	4,304.50	LSE	14:36:06
181	4,304.50	LSE	14:36:27
50	4,304.50	LSE	14:36:27
50	4,304.50	LSE	14:36:27
66	4,304.50	LSE	14:36:27
88	4,303.50	LSE	14:36:54
299	4,303.50	LSE	14:36:54
382	4,303.00	LSE	14:36:54
357	4,300.00	LSE	14:38:01
389	4,299.50	LSE	14:38:17
423	4,297.50	LSE	14:38:35
351	4,297.00	LSE	14:39:34
407	4,296.00	LSE	14:39:38
336	4,299.00	LSE	14:40:14
37	4,299.00	LSE	14:40:14
421	4,298.50	LSE	14:40:17
391	4,297.50	LSE	14:40:55
407	4,296.50	LSE	14:41:31
412	4,295.50	LSE	14:41:50
380	4,296.50	LSE	14:42:29
368	4,296.50	LSE	14:43:12
2	4,298.50	LSE	14:44:11
243	4,298.50	LSE	14:44:11
412	4,299.00	LSE	14:44:35
432	4,298.50	LSE	14:44:49
430	4,300.00	LSE	14:45:13
366	4,299.50	LSE	14:45:36
49	4,300.00	LSE	14:46:21
88	4,300.00	LSE	14:46:21
285	4,300.00	LSE	14:46:21
413	4,299.00	LSE	14:46:34
343	4,298.50	LSE	14:47:04
21	4,298.50	LSE	14:47:11
107	4,295.00	LSE	14:47:35
300	4,295.00	LSE	14:47:35
386	4,293.00	LSE	14:48:08
352	4,291.00	LSE	14:49:13
49	4,291.00	LSE	14:49:53
374	4,291.00	LSE	14:49:53
429	4,290.50	LSE	14:49:54
300	4,291.50	LSE	14:51:38
2	4,292.00	LSE	14:52:07
30	4,292.50	LSE	14:52:07
373	4,293.00	LSE	14:52:07
252	4,292.00	LSE	14:52:08
134	4,292.00	LSE	14:52:08
390	4,291.50	LSE	14:52:31
364	4,292.00	LSE	14:53:33
65	4,293.00	LSE	14:53:33
50	4,293.00	LSE	14:53:33
50	4,293.00	LSE	14:53:33
386	4,293.00	LSE	14:53:33
220	4,292.00	LSE	14:54:06
136	4,292.00	LSE	14:54:06
179	4,291.50	LSE	14:55:06
184	4,291.50	LSE	14:55:07
93	4,290.50	LSE	14:55:13
337	4,290.50	LSE	14:55:13
86	4,290.50	LSE	14:56:04
264	4,290.50	LSE	14:56:04
44	4,290.50	LSE	14:56:04
278	4,290.00	LSE	14:56:30
69	4,290.00	LSE	14:56:30
22	4,290.00	LSE	14:56:30
2	4,290.00	LSE	14:56:30
395	4,289.00	LSE	14:56:47
50	4,287.50	LSE	14:57:21
360	4,287.00	LSE	14:57:26
50	4,286.00	LSE	14:57:47
65	4,286.00	LSE	14:57:47
372	4,284.50	LSE	14:58:09
432	4,283.50	LSE	14:58:47
390	4,286.50	LSE	15:00:03
110	4,286.00	LSE	15:00:05
78	4,286.00	LSE	15:00:05
77	4,286.00	LSE	15:00:05
126	4,286.00	LSE	15:00:05
253	4,285.00	LSE	15:00:17
66	4,285.00	LSE	15:00:17
50	4,285.00	LSE	15:00:17
50	4,285.00	LSE	15:00:17
126	4,285.50	LSE	15:01:46
259	4,285.50	LSE	15:01:46
59	4,285.00	LSE	15:02:02
301	4,285.00	LSE	15:02:02
378	4,285.00	LSE	15:02:02
395	4,287.00	LSE	15:03:16
387	4,286.50	LSE	15:03:19
365	4,286.00	LSE	15:03:37
43	4,285.00	LSE	15:04:32
193	4,285.00	LSE	15:04:32
175	4,285.00	LSE	15:04:32
178	4,286.00	LSE	15:05:05
216	4,286.00	LSE	15:05:05
371	4,287.50	LSE	15:05:54
63	4,287.00	LSE	15:05:55
338	4,287.00	LSE	15:05:55
176	4,284.00	LSE	15:07:08
255	4,284.00	LSE	15:07:08
374	4,283.00	LSE	15:07:10
415	4,285.00	LSE	15:08:18
283	4,286.00	LSE	15:08:55
35	4,286.00	LSE	15:08:55
98	4,286.00	LSE	15:08:55
60	4,285.00	LSE	15:09:18
305	4,285.00	LSE	15:09:23
2	4,285.00	LSE	15:09:23
355	4,283.50	LSE	15:09:59
36	4,285.50	LSE	15:10:47
66	4,285.50	LSE	15:10:47
301	4,285.00	LSE	15:10:47
349	4,285.50	LSE	15:10:47
366	4,283.50	LSE	15:11:39
408	4,283.00	LSE	15:11:59
426	4,285.00	LSE	15:12:57
90	4,284.50	LSE	15:13:21
310	4,284.50	LSE	15:13:42
2	4,284.50	LSE	15:13:42
434	4,285.00	LSE	15:14:22
421	4,284.50	LSE	15:14:23
136	4,283.50	LSE	15:15:03
30	4,283.50	LSE	15:15:03
200	4,283.50	LSE	15:15:03
355	4,286.50	LSE	15:16:23
429	4,288.00	LSE	15:17:11
405	4,287.50	LSE	15:17:12
548	4,293.00	LSE	15:19:18
353	4,293.50	LSE	15:19:18
50	4,293.00	LSE	15:19:28
50	4,293.00	LSE	15:19:28
285	4,292.50	LSE	15:19:49
391	4,293.00	LSE	15:19:49
144	4,292.50	LSE	15:19:50
369	4,292.00	LSE	15:20:01
40	4,292.00	LSE	15:20:01
2	4,292.00	LSE	15:20:01
375	4,291.00	LSE	15:20:34
175	4,290.50	LSE	15:20:42
66	4,290.50	LSE	15:20:42
50	4,290.50	LSE	15:20:42
50	4,290.50	LSE	15:20:42
82	4,290.50	LSE	15:21:23
286	4,290.50	LSE	15:21:23
26	4,290.50	LSE	15:21:23
352	4,289.50	LSE	15:21:42
373	4,288.50	LSE	15:22:13
358	4,290.50	LSE	15:22:59
420	4,292.00	LSE	15:24:10
194	4,292.00	LSE	15:24:10
214	4,292.00	LSE	15:24:10
212	4,292.00	LSE	15:24:10
207	4,292.00	LSE	15:24:10
261	4,293.00	LSE	15:26:01
127	4,293.00	LSE	15:26:01
2	4,293.00	LSE	15:26:01
50	4,294.00	LSE	15:27:04
66	4,294.00	LSE	15:27:07
50	4,294.00	LSE	15:27:07
50	4,294.00	LSE	15:27:07
619	4,293.50	LSE	15:27:28
517	4,293.00	LSE	15:27:29
78	4,292.50	LSE	15:27:35
133	4,292.50	LSE	15:27:37
97	4,292.50	LSE	15:27:37
97	4,292.50	LSE	15:27:37
62	4,293.50	LSE	15:28:30
191	4,293.50	LSE	15:28:30
141	4,293.50	LSE	15:28:35
398	4,293.00	LSE	15:28:37
428	4,292.00	LSE	15:29:14
179	4,291.50	LSE	15:30:50
100	4,291.50	LSE	15:30:50
100	4,291.50	LSE	15:30:50
250	4,291.00	LSE	15:30:57
367	4,291.50	LSE	15:30:57
80	4,291.00	LSE	15:30:58
78	4,291.00	LSE	15:30:58
426	4,293.50	LSE	15:32:04
2	4,293.00	LSE	15:32:09
139	4,293.00	LSE	15:32:09
50	4,293.00	LSE	15:32:12
50	4,293.00	LSE	15:32:12
66	4,293.00	LSE	15:32:12
278	4,293.00	LSE	15:32:12
374	4,292.50	LSE	15:32:44
65	4,293.00	LSE	15:33:31
50	4,293.00	LSE	15:33:31
50	4,293.00	LSE	15:33:31
77	4,293.00	LSE	15:33:31
333	4,293.00	LSE	15:33:31
50	4,292.50	LSE	15:33:59
320	4,292.50	LSE	15:33:59
78	4,294.50	LSE	15:34:55
159	4,294.50	LSE	15:34:55
148	4,294.50	LSE	15:34:55
50	4,294.00	LSE	15:35:18
189	4,294.00	LSE	15:35:18
65	4,294.00	LSE	15:35:18
50	4,294.00	LSE	15:35:18
143	4,294.00	LSE	15:35:18
33	4,294.00	LSE	15:35:18
85	4,294.00	LSE	15:35:18
174	4,294.00	LSE	15:35:18
460	4,292.00	LSE	15:36:32
424	4,292.50	LSE	15:37:12
50	4,292.50	LSE	15:37:30
65	4,292.50	LSE	15:37:30
50	4,292.50	LSE	15:37:30
191	4,292.50	LSE	15:37:30
162	4,292.50	LSE	15:37:30
183	4,292.50	LSE	15:38:02
36	4,292.50	LSE	15:38:02
136	4,292.50	LSE	15:38:03
433	4,292.00	LSE	15:38:17
2	4,291.50	LSE	15:39:09
351	4,291.50	LSE	15:39:09
100	4,291.50	LSE	15:39:10
64	4,291.50	LSE	15:39:10
75	4,291.50	LSE	15:39:10
186	4,291.50	LSE	15:39:12
17	4,292.50	LSE	15:40:18
50	4,292.50	LSE	15:40:18
65	4,292.50	LSE	15:40:18
300	4,292.50	LSE	15:40:18
235	4,292.50	LSE	15:40:18
131	4,292.50	LSE	15:40:18
311	4,295.50	LSE	15:41:30
433	4,296.00	LSE	15:41:30
60	4,295.50	LSE	15:41:32
8	4,295.50	LSE	15:41:45
2	4,295.50	LSE	15:41:45
150	4,295.50	LSE	15:42:24
243	4,295.50	LSE	15:42:24
420	4,296.00	LSE	15:42:46
25	4,295.50	LSE	15:43:51
349	4,295.50	LSE	15:43:51
25	4,295.50	LSE	15:43:51
104	4,295.50	LSE	15:44:11
96	4,295.50	LSE	15:44:11
181	4,295.50	LSE	15:44:11
20	4,296.50	LSE	15:45:03
401	4,296.50	LSE	15:45:08
359	4,296.00	LSE	15:45:10
351	4,296.00	LSE	15:45:36
87	4,295.00	LSE	15:46:08
100	4,295.00	LSE	15:46:08
100	4,295.00	LSE	15:46:08
100	4,295.00	LSE	15:46:08
419	4,294.50	LSE	15:47:00
131	4,296.50	LSE	15:48:16
100	4,296.50	LSE	15:48:16
100	4,296.50	LSE	15:48:16
100	4,296.50	LSE	15:48:16
200	4,296.50	LSE	15:48:25
5	4,296.50	LSE	15:48:25
100	4,296.50	LSE	15:48:25
100	4,296.50	LSE	15:48:25
352	4,296.50	LSE	15:48:32
2	4,296.50	LSE	15:48:32
385	4,297.50	LSE	15:49:28
100	4,298.00	LSE	15:49:28
99	4,298.00	LSE	15:49:28
213	4,298.00	LSE	15:49:28
403	4,296.00	LSE	15:50:24
100	4,296.00	LSE	15:50:57
100	4,296.00	LSE	15:50:57
100	4,296.00	LSE	15:50:57
123	4,296.00	LSE	15:51:02
103	4,296.50	LSE	15:52:03
50	4,296.50	LSE	15:52:03
179	4,296.50	LSE	15:52:03
2	4,296.50	LSE	15:52:03
83	4,296.50	LSE	15:52:03
369	4,296.00	LSE	15:52:04
215	4,296.50	LSE	15:52:53
28	4,296.50	LSE	15:52:53
50	4,296.50	LSE	15:52:53
50	4,296.50	LSE	15:52:53
66	4,296.00	LSE	15:52:53
384	4,296.50	LSE	15:52:53
50	4,295.50	LSE	15:54:10
50	4,295.50	LSE	15:54:10
280	4,295.50	LSE	15:54:10
369	4,295.00	LSE	15:54:33
353	4,295.00	LSE	15:55:20
66	4,295.00	LSE	15:56:13
50	4,295.00	LSE	15:56:13
50	4,295.00	LSE	15:56:13
2	4,294.50	LSE	15:56:14
355	4,294.50	LSE	15:56:20
46	4,294.00	LSE	15:56:35
210	4,294.00	LSE	15:56:35
66	4,294.00	LSE	15:56:35
50	4,294.00	LSE	15:56:35
50	4,294.00	LSE	15:56:35
23	4,294.00	LSE	15:56:35
397	4,294.00	LSE	15:56:35
429	4,293.00	LSE	15:57:40
50	4,294.00	LSE	15:58:45
50	4,294.00	LSE	15:58:49
50	4,294.00	LSE	15:58:49
175	4,294.00	LSE	15:58:49
345	4,293.50	LSE	15:58:55
20	4,293.50	LSE	15:58:55
421	4,292.50	LSE	15:59:56
432	4,292.50	LSE	15:59:56
410	4,292.00	LSE	15:59:59
560	4,293.00	LSE	16:02:11
442	4,293.00	LSE	16:02:11
190	4,292.50	LSE	16:02:16
613	4,293.00	LSE	16:02:46
50	4,293.00	LSE	16:03:15
66	4,293.00	LSE	16:03:15
50	4,293.00	LSE	16:03:15
238	4,293.00	LSE	16:03:15
483	4,293.00	LSE	16:03:15
77	4,292.00	LSE	16:03:32
154	4,292.00	LSE	16:03:32
136	4,292.00	LSE	16:03:32
407	4,291.50	LSE	16:03:51
50	4,294.00	LSE	16:04:47
66	4,294.00	LSE	16:04:47
50	4,294.00	LSE	16:04:47
197	4,293.50	LSE	16:04:58
216	4,293.50	LSE	16:04:58
404	4,293.50	LSE	16:04:58
389	4,293.50	LSE	16:04:58
45	4,293.00	LSE	16:05:14
283	4,293.00	LSE	16:05:14
49	4,293.00	LSE	16:05:14
377	4,293.50	LSE	16:05:41
145	4,293.50	LSE	16:05:41
259	4,293.50	LSE	16:05:41
25	4,294.50	LSE	16:07:03
52	4,294.50	LSE	16:07:03
102	4,294.50	LSE	16:07:03
50	4,295.50	LSE	16:07:18
50	4,295.50	LSE	16:07:18
65	4,295.50	LSE	16:07:18
175	4,295.50	LSE	16:07:18
389	4,295.00	LSE	16:07:26
448	4,295.00	LSE	16:07:26
50	4,295.50	LSE	16:07:59
50	4,295.50	LSE	16:07:59
65	4,295.50	LSE	16:07:59
219	4,295.50	LSE	16:07:59
142	4,295.50	LSE	16:07:59
414	4,295.50	LSE	16:07:59
351	4,295.00	LSE	16:08:02
379	4,295.00	LSE	16:08:02
47	4,294.50	LSE	16:08:03
50	4,295.50	LSE	16:09:25
102	4,295.50	LSE	16:09:25
95	4,295.50	LSE	16:09:25
50	4,295.50	LSE	16:09:26
50	4,295.50	LSE	16:09:26
66	4,295.50	LSE	16:09:26
14	4,295.50	LSE	16:09:26
483	4,295.00	LSE	16:09:32
362	4,295.00	LSE	16:09:32
300	4,296.00	LSE	16:11:02
50	4,296.00	LSE	16:11:02
53	4,296.00	LSE	16:11:02
395	4,296.00	LSE	16:11:02
354	4,296.00	LSE	16:11:02
412	4,296.00	LSE	16:11:02
354	4,295.50	LSE	16:11:18
396	4,295.50	LSE	16:11:18
212	4,296.50	LSE	16:12:06
50	4,296.50	LSE	16:12:06
50	4,296.50	LSE	16:12:06
66	4,296.50	LSE	16:12:06
140	4,296.50	LSE	16:12:06
2	4,296.50	LSE	16:12:06
283	4,296.50	LSE	16:12:06
65	4,296.50	LSE	16:12:38
198	4,296.50	LSE	16:12:38
250	4,296.00	LSE	16:12:55
416	4,296.00	LSE	16:13:08
362	4,296.00	LSE	16:13:08
125	4,296.00	LSE	16:13:08
424	4,295.50	LSE	16:13:30
410	4,295.50	LSE	16:14:22
357	4,295.50	LSE	16:14:22
175	4,297.00	LSE	16:14:45
66	4,297.00	LSE	16:14:45
50	4,297.00	LSE	16:14:45
50	4,297.00	LSE	16:14:45
421	4,296.50	LSE	16:14:48
391	4,296.50	LSE	16:14:48
349	4,296.00	LSE	16:14:50
203	4,295.00	LSE	16:15:10
66	4,295.00	LSE	16:15:10
50	4,295.00	LSE	16:15:10
50	4,295.00	LSE	16:15:10
384	4,294.50	LSE	16:15:22
29	4,294.50	LSE	16:15:22
116	4,293.50	LSE	16:16:08
283	4,293.50	LSE	16:16:29
357	4,293.50	LSE	16:17:02
470	4,293.50	LSE	16:17:02
17	4,293.00	LSE	16:17:05
458	4,293.00	LSE	16:17:05
5	4,292.50	LSE	16:17:50
56	4,292.50	LSE	16:17:50
26	4,292.50	LSE	16:18:02
130	4,292.50	LSE	16:18:06
47	4,292.50	LSE	16:18:06
264	4,292.00	LSE	16:18:15
387	4,292.50	LSE	16:18:15
351	4,292.50	LSE	16:18:15
166	4,292.50	LSE	16:18:15
176	4,292.00	LSE	16:18:40
254	4,292.00	LSE	16:18:40
122	4,292.00	LSE	16:18:40
243	4,291.50	LSE	16:18:46
29	4,291.50	LSE	16:18:46
404	4,291.50	LSE	16:18:46
186	4,291.50	LSE	16:18:46
50	4,292.00	LSE	16:19:33
50	4,292.00	LSE	16:19:33
238	4,292.00	LSE	16:19:33
119	4,292.00	LSE	16:19:33
84	4,291.50	LSE	16:19:34
119	4,292.00	LSE	16:19:37
27	4,292.00	LSE	16:19:37
36	4,292.00	LSE	16:19:37
10	4,291.50	LSE	16:19:37
228	4,292.00	LSE	16:19:40
50	4,292.00	LSE	16:19:40
66	4,292.00	LSE	16:19:40
50	4,292.00	LSE	16:19:40
7	4,291.50	LSE	16:19:40
34	4,291.50	LSE	16:20:05
233	4,291.50	LSE	16:20:05
120	4,291.00	LSE	16:20:06
2	4,291.00	LSE	16:20:07
16	4,291.00	LSE	16:20:07
2	4,291.00	LSE	16:20:08
1	4,291.00	LSE	16:20:10
473	4,291.00	LSE	16:20:16
168	4,291.00	LSE	16:20:16
95	4,291.00	LSE	16:20:16
407	4,290.50	LSE	16:20:38
430	4,290.50	LSE	16:20:38
108	4,290.00	LSE	16:20:40
375	4,290.00	LSE	16:20:41
205	4,290.00	LSE	16:20:41
116	4,290.00	LSE	16:20:41
151	4,288.50	LSE	16:21:09
88	4,288.50	LSE	16:21:09
77	4,288.50	LSE	16:21:09
88	4,288.50	LSE	16:21:09
2	4,289.00	LSE	16:21:55
36	4,289.00	LSE	16:21:55
131	4,289.00	LSE	16:21:56
7	4,289.00	LSE	16:21:56
442	4,289.00	LSE	16:21:58
199	4,289.00	LSE	16:21:58
57	4,288.50	LSE	16:22:00
28	4,288.50	LSE	16:22:00
415	4,288.50	LSE	16:22:00
1	4,288.50	LSE	16:22:00
91	4,288.50	LSE	16:22:00
196	4,288.50	LSE	16:22:00
22	4,288.50	LSE	16:22:00
361	4,288.00	LSE	16:22:20
381	4,289.00	LSE	16:22:31
44	4,288.50	LSE	16:22:39
44	4,288.50	LSE	16:22:39
344	4,288.50	LSE	16:22:39
66	4,289.00	LSE	16:23:29
56	4,289.00	LSE	16:23:29
30	4,289.00	LSE	16:23:29
50	4,289.00	LSE	16:23:29
50	4,289.00	LSE	16:23:29
71	4,288.00	LSE	16:23:34
284	4,288.50	LSE	16:23:34
133	4,288.50	LSE	16:23:34
391	4,288.50	LSE	16:23:34
31	4,288.00	LSE	16:23:35
5	4,288.00	LSE	16:23:36
20	4,288.00	LSE	16:23:36
2	4,288.00	LSE	16:23:37
1	4,288.00	LSE	16:23:42
3	4,288.00	LSE	16:23:42
21	4,288.00	LSE	16:23:46
10	4,288.00	LSE	16:23:46
49	4,288.00	LSE	16:23:47
34	4,288.00	LSE	16:23:47
5	4,288.00	LSE	16:23:49
8	4,288.00	LSE	16:23:49
1	4,288.00	LSE	16:23:50
2	4,288.00	LSE	16:23:50
12	4,289.50	LSE	16:24:26
220	4,289.50	LSE	16:24:26
175	4,289.50	LSE	16:24:26
111	4,289.50	LSE	16:24:26
51	4,289.50	LSE	16:24:26
117	4,289.50	LSE	16:24:26
50	4,289.50	LSE	16:24:26
200	4,289.50	LSE	16:24:26
50	4,289.50	LSE	16:24:26
150	4,289.50	LSE	16:24:26
216	4,289.50	LSE	16:24:26
253	4,289.50	LSE	16:25:01
152	4,289.50	LSE	16:25:01
412	4,289.50	LSE	16:25:01
31	4,289.00	LSE	16:25:03
107	4,289.00	LSE	16:25:03
75	4,289.00	LSE	16:25:03
7	4,289.00	LSE	16:25:04
35	4,289.00	LSE	16:25:04
367	4,289.00	LSE	16:25:05
36	4,289.00	LSE	16:25:05
67	4,289.00	LSE	16:25:05
80	4,289.00	LSE	16:25:32
175	4,289.00	LSE	16:25:32
407	4,289.00	LSE	16:25:32
50	4,289.00	LSE	16:25:32
50	4,289.00	LSE	16:25:32
66	4,289.00	LSE	16:25:32
385	4,289.00	LSE	16:25:32
379	4,289.00	LSE	16:25:32
394	4,289.50	LSE	16:26:10
250	4,289.50	LSE	16:26:10
50	4,289.50	LSE	16:26:10
66	4,289.50	LSE	16:26:10
24	4,289.50	LSE	16:26:10
26	4,289.50	LSE	16:26:10
2	4,289.50	LSE	16:26:10
383	4,289.50	LSE	16:26:10
117	4,289.50	LSE	16:26:10
281	4,289.50	LSE	16:26:10
27	4,289.00	LSE	16:26:49
2	4,289.00	LSE	16:26:50
1	4,289.00	LSE	16:26:52
146	4,289.00	LSE	16:27:05
16	4,289.00	LSE	16:27:06
1	4,289.00	LSE	16:27:07
131	4,289.00	LSE	16:27:07
14	4,289.00	LSE	16:27:08
2	4,289.00	LSE	16:27:10
218	4,289.50	LSE	16:27:16
245	4,289.50	LSE	16:27:16
66	4,289.50	LSE	16:27:16
19	4,289.00	LSE	16:27:16
50	4,289.50	LSE	16:27:16
50	4,289.50	LSE	16:27:16
7	4,289.50	LSE	16:27:16
50	4,289.50	LSE	16:27:16
1437	4,291.00	LSE	16:27:54
70	4,291.00	LSE	16:27:54
616	4,291.00	LSE	16:27:54
71	4,291.00	LSE	16:27:56
1500	4,291.00	LSE	16:27:56
147	4,290.00	LSE	16:28:00
114	4,290.00	LSE	16:28:02
390	4,290.00	LSE	16:28:04
224	4,290.00	LSE	16:28:04
154	4,290.00	LSE	16:28:04
133	4,290.00	LSE	16:28:04
12	4,290.00	LSE	16:28:04
1	4,290.00	LSE	16:28:28
146	4,290.00	LSE	16:28:30
350	4,290.00	LSE	16:28:30
7	4,289.50	LSE	16:28:31
1	4,289.50	LSE	16:28:32
378	4,290.50	LSE	16:28:35
16	4,290.50	LSE	16:28:35
20	4,290.50	LSE	16:28:35
67	4,290.50	LSE	16:28:35
234	4,290.50	LSE	16:28:35
630	4,290.50	LSE	16:28:35
428	4,290.00	LSE	16:28:45
66	4,290.00	LSE	16:28:45
300	4,290.00	LSE	16:28:45
396	4,290.00	LSE	16:28:45
14	4,290.00	LSE	16:29:00
244	4,290.00	LSE	16:29:00
128	4,290.00	LSE	16:29:00
437	4,290.50	LSE	16:29:15
106	4,290.50	LSE	16:29:15
58	4,290.50	LSE	16:29:17
257	4,291.00	LSE	16:29:18
244	4,291.00	LSE	16:29:18
6	4,290.50	LSE	16:29:18
348	4,320.00	Turquoise	08:05:39
100	4,317.50	Turquoise	08:07:59
50	4,317.50	Turquoise	08:07:59
12	4,317.00	Turquoise	08:07:59
341	4,317.00	Turquoise	08:07:59
351	4,317.50	Turquoise	08:13:09
247	4,315.00	Turquoise	08:14:26
44	4,315.00	Turquoise	08:14:26
2	4,315.00	Turquoise	08:14:26
110	4,314.50	Turquoise	08:16:38
194	4,314.50	Turquoise	08:16:38
310	4,320.50	Turquoise	08:21:30
195	4,317.50	Turquoise	08:23:03
98	4,317.50	Turquoise	08:23:03
100	4,317.50	Turquoise	08:27:38
90	4,317.50	Turquoise	08:27:38
290	4,316.00	Turquoise	08:29:53
49	4,316.00	Turquoise	08:33:22
294	4,315.50	Turquoise	08:34:33
337	4,310.00	Turquoise	08:39:36
287	4,312.00	Turquoise	08:44:50
115	4,317.00	Turquoise	08:47:43
50	4,317.00	Turquoise	08:47:43
86	4,317.00	Turquoise	08:47:43
104	4,317.00	Turquoise	08:47:43
331	4,305.50	Turquoise	08:54:52
70	4,303.50	Turquoise	09:00:04
82	4,303.50	Turquoise	09:00:04
91	4,303.50	Turquoise	09:00:04
59	4,303.50	Turquoise	09:00:04
310	4,301.50	Turquoise	09:04:35
172	4,295.50	Turquoise	09:08:11
100	4,295.50	Turquoise	09:08:11
329	4,292.50	Turquoise	09:13:03
74	4,287.50	Turquoise	09:18:53
81	4,287.50	Turquoise	09:18:53
74	4,287.50	Turquoise	09:18:53
60	4,287.50	Turquoise	09:18:53
50	4,287.50	Turquoise	09:18:53
339	4,283.50	Turquoise	09:25:46
1	4,290.00	Turquoise	09:34:57
383	4,292.00	Turquoise	09:35:14
295	4,292.00	Turquoise	09:37:38
22	4,287.50	Turquoise	09:45:07
195	4,287.50	Turquoise	09:45:07
91	4,287.50	Turquoise	09:45:07
217	4,288.50	Turquoise	09:50:03
100	4,288.50	Turquoise	09:50:03
322	4,285.00	Turquoise	09:56:06
311	4,283.50	Turquoise	10:02:21
306	4,281.50	Turquoise	10:09:46
355	4,287.00	Turquoise	10:17:05
70	4,286.00	Turquoise	10:23:49
215	4,286.00	Turquoise	10:23:49
32	4,286.00	Turquoise	10:24:03
332	4,284.00	Turquoise	10:30:26
96	4,284.50	Turquoise	10:37:06
336	4,287.00	Turquoise	10:40:54
221	4,288.00	Turquoise	10:47:57
93	4,288.00	Turquoise	10:47:59
344	4,294.50	Turquoise	10:56:23
317	4,291.00	Turquoise	11:03:59
323	4,296.00	Turquoise	11:11:22
2	4,299.50	Turquoise	11:17:58
283	4,299.50	Turquoise	11:17:58
155	4,298.50	Turquoise	11:26:14
150	4,298.50	Turquoise	11:26:14
350	4,299.50	Turquoise	11:34:16
344	4,299.50	Turquoise	11:42:11
17	4,300.00	Turquoise	11:50:18
143	4,300.00	Turquoise	11:50:18
100	4,300.00	Turquoise	11:50:18
50	4,300.00	Turquoise	11:50:18
344	4,304.00	Turquoise	11:57:24
375	4,305.50	Turquoise	12:10:21
295	4,305.00	Turquoise	12:14:13
50	4,304.00	Turquoise	12:22:33
100	4,304.00	Turquoise	12:22:33
90	4,304.00	Turquoise	12:22:33
337	4,303.00	Turquoise	12:28:23
329	4,303.00	Turquoise	12:38:31
316	4,301.00	Turquoise	12:46:14
337	4,302.50	Turquoise	12:54:23
40	4,301.50	Turquoise	13:03:15
280	4,301.50	Turquoise	13:03:15
42	4,301.00	Turquoise	13:10:22
284	4,301.00	Turquoise	13:10:22
333	4,303.00	Turquoise	13:17:35
345	4,299.50	Turquoise	13:27:29
316	4,299.50	Turquoise	13:33:20
289	4,301.00	Turquoise	13:38:16
332	4,300.50	Turquoise	13:45:04
321	4,303.00	Turquoise	13:52:14
260	4,300.00	Turquoise	13:58:15
48	4,300.00	Turquoise	13:58:15
210	4,299.50	Turquoise	14:03:11
104	4,299.50	Turquoise	14:03:11
348	4,300.00	Turquoise	14:09:00
283	4,299.00	Turquoise	14:14:33
6	4,299.00	Turquoise	14:14:33
9	4,296.00	Turquoise	14:20:30
346	4,296.00	Turquoise	14:20:30
96	4,294.00	Turquoise	14:25:50
100	4,294.00	Turquoise	14:25:50
100	4,294.00	Turquoise	14:25:50
17	4,294.00	Turquoise	14:25:51
13	4,294.00	Turquoise	14:25:51
114	4,294.50	Turquoise	14:30:01
53	4,294.50	Turquoise	14:30:05
150	4,294.50	Turquoise	14:30:05
352	4,303.50	Turquoise	14:32:54
295	4,306.00	Turquoise	14:34:25
143	4,304.50	Turquoise	14:36:27
107	4,304.50	Turquoise	14:36:27
100	4,304.50	Turquoise	14:36:27
15	4,296.50	Turquoise	14:39:36
17	4,296.50	Turquoise	14:39:36
18	4,296.50	Turquoise	14:39:36
29	4,296.50	Turquoise	14:39:36
50	4,296.50	Turquoise	14:39:36
18	4,296.50	Turquoise	14:39:36
10	4,296.50	Turquoise	14:39:38
139	4,296.50	Turquoise	14:39:38
10	4,296.50	Turquoise	14:39:38
117	4,296.00	Turquoise	14:42:35
99	4,296.00	Turquoise	14:42:35
29	4,296.00	Turquoise	14:42:35
62	4,296.00	Turquoise	14:42:35
286	4,300.00	Turquoise	14:46:21
90	4,290.50	Turquoise	14:48:41
90	4,292.00	Turquoise	14:49:44
340	4,290.00	Turquoise	14:50:47
343	4,292.00	Turquoise	14:54:22
345	4,287.00	Turquoise	14:57:27
100	4,285.50	Turquoise	15:01:55
100	4,285.50	Turquoise	15:01:55
52	4,285.50	Turquoise	15:02:01
103	4,285.50	Turquoise	15:02:02
84	4,286.50	Turquoise	15:05:00
8	4,286.50	Turquoise	15:05:00
191	4,286.50	Turquoise	15:05:00
18	4,286.50	Turquoise	15:05:00
1	4,285.00	Turquoise	15:08:18
352	4,285.00	Turquoise	15:08:18
308	4,285.00	Turquoise	15:12:57
234	4,283.50	Turquoise	15:15:50
53	4,293.00	Turquoise	15:19:49
28	4,293.00	Turquoise	15:19:49
270	4,293.00	Turquoise	15:19:49
90	4,290.50	Turquoise	15:22:59
50	4,290.50	Turquoise	15:22:59
336	4,292.00	Turquoise	15:24:10
318	4,293.50	Turquoise	15:27:28
84	4,292.50	Turquoise	15:32:47
7	4,292.50	Turquoise	15:32:47
104	4,292.50	Turquoise	15:32:47
106	4,292.50	Turquoise	15:32:47
106	4,292.50	Turquoise	15:33:36
60	4,292.50	Turquoise	15:33:36
174	4,292.50	Turquoise	15:33:59
322	4,292.50	Turquoise	15:37:30
1	4,296.00	Turquoise	15:41:30
353	4,296.00	Turquoise	15:41:30
334	4,296.50	Turquoise	15:45:08
307	4,296.50	Turquoise	15:48:32
308	4,296.50	Turquoise	15:52:03
84	4,295.50	Turquoise	15:54:10
329	4,294.50	Turquoise	15:56:20
327	4,293.50	Turquoise	15:58:55
322	4,293.00	Turquoise	16:02:11
100	4,294.00	Turquoise	16:04:47
90	4,294.00	Turquoise	16:04:47
117	4,295.00	Turquoise	16:07:26
132	4,295.00	Turquoise	16:07:26
63	4,295.00	Turquoise	16:07:26
322	4,295.00	Turquoise	16:09:32
341	4,296.50	Turquoise	16:12:51
148	4,294.00	Turquoise	16:15:51
175	4,294.00	Turquoise	16:15:51
318	4,292.50	Turquoise	16:18:15
295	4,289.00	Turquoise	16:21:05
95	4,288.00	Turquoise	16:22:39
94	4,288.00	Turquoise	16:22:39
116	4,288.00	Turquoise	16:23:34
4	4,288.50	Turquoise	16:25:07
18	4,288.50	Turquoise	16:25:07
2	4,288.50	Turquoise	16:25:08
344	4,289.50	Turquoise	16:25:32
133	4,289.50	Turquoise	16:27:16
139	4,289.50	Turquoise	16:27:16
38	4,289.50	Turquoise	16:27:16
125	4,290.50	Turquoise	16:27:56
113	4,290.50	Turquoise	16:27:57
10	4,290.00	Turquoise	16:28:14
46	4,290.00	Turquoise	16:28:14
85	4,290.00	Turquoise	16:28:16

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 [email protected] 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

POSMZGMKVRKGMZM

Related Shares:

FTSE 100 Latest

Value8,054.98

Change-419.76