Transaction in Own Shares

RNS Number : 8530O

Unilever PLC

12 October 2021

12 October 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:

12 October 2021

Number of ordinary shares purchased:

798,383

Highest price paid per share:

GBp 3,862.0000

Lowest price paid per share:

GBp 3,829.0000

Volume weighted average price paid per share:

GBp 3,848.9017

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 50,131,491 of its ordinary shares in treasury and has 2,579,112,281 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,848.8587

491,603

BATS

3,848.6394

105,485

Chi-X

3,849.2568

141,295

Turquoise

3,848.8794

60,000

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
123	3,835.50	BATE	08:05:00
74	3,835.50	BATE	08:05:00
27	3,835.50	BATE	08:05:00
58	3,835.50	BATE	08:05:00
43	3,835.50	BATE	08:05:00
116	3,835.50	BATE	08:05:00
280	3,832.00	BATE	08:06:42
91	3,832.00	BATE	08:06:42
390	3,830.50	BATE	08:06:50
386	3,840.50	BATE	08:10:49
266	3,841.00	BATE	08:11:45
139	3,841.00	BATE	08:11:45
244	3,843.00	BATE	08:12:45
194	3,843.00	BATE	08:12:46
415	3,842.00	BATE	08:13:00
31	3,842.00	BATE	08:13:00
159	3,844.50	BATE	08:18:25
209	3,844.50	BATE	08:18:25
35	3,844.50	BATE	08:18:25
57	3,842.00	BATE	08:22:29
250	3,842.00	BATE	08:22:29
116	3,842.00	BATE	08:22:29
16	3,842.00	BATE	08:22:29
350	3,845.50	BATE	08:26:35
41	3,845.50	BATE	08:26:35
275	3,840.00	BATE	08:30:04
171	3,840.00	BATE	08:30:04
418	3,840.00	BATE	08:34:13
267	3,844.50	BATE	08:39:43
232	3,844.50	BATE	08:39:43
261	3,848.00	BATE	08:40:45
234	3,848.00	BATE	08:40:45
14	3,849.50	BATE	08:43:42
35	3,849.50	BATE	08:43:42
115	3,849.50	BATE	08:43:42
250	3,849.50	BATE	08:43:42
210	3,849.00	BATE	08:43:44
213	3,849.00	BATE	08:43:44
428	3,852.50	BATE	08:47:35
410	3,851.50	BATE	08:50:48
298	3,852.50	BATE	08:54:10
146	3,852.50	BATE	08:54:10
174	3,853.00	BATE	08:59:04
199	3,853.00	BATE	08:59:04
378	3,852.50	BATE	08:59:15
408	3,852.00	BATE	09:03:32
265	3,852.00	BATE	09:08:56
108	3,852.00	BATE	09:08:56
114	3,853.50	BATE	09:14:43
397	3,858.50	BATE	09:18:02
193	3,859.00	BATE	09:20:31
19	3,859.00	BATE	09:20:31
412	3,860.00	BATE	09:22:52
37	3,860.00	BATE	09:22:52
184	3,856.50	BATE	09:25:44
244	3,856.50	BATE	09:25:44
394	3,854.50	BATE	09:30:34
314	3,854.50	BATE	09:32:57
27	3,854.50	BATE	09:32:57
66	3,854.50	BATE	09:32:57
386	3,855.00	BATE	09:41:54
66	3,855.00	BATE	09:41:54
5	3,855.00	BATE	09:41:54
415	3,853.00	BATE	09:49:15
365	3,851.00	BATE	09:51:48
62	3,851.00	BATE	09:51:48
171	3,853.00	BATE	10:00:42
227	3,853.00	BATE	10:00:42
128	3,853.00	BATE	10:01:02
266	3,853.00	BATE	10:01:02
168	3,852.50	BATE	10:06:12
270	3,852.50	BATE	10:06:12
370	3,851.50	BATE	10:07:41
112	3,851.50	BATE	10:11:45
337	3,851.50	BATE	10:11:45
171	3,849.00	BATE	10:23:54
72	3,849.00	BATE	10:23:54
187	3,849.00	BATE	10:23:58
218	3,848.00	BATE	10:24:25
217	3,848.00	BATE	10:24:25
390	3,850.50	BATE	10:37:00
18	3,850.50	BATE	10:37:00
441	3,848.50	BATE	10:44:07
20	3,848.50	BATE	10:44:07
45	3,848.00	BATE	10:49:18
267	3,848.00	BATE	10:49:18
64	3,848.00	BATE	10:49:18
40	3,848.50	BATE	10:51:51
132	3,848.50	BATE	10:52:05
78	3,848.50	BATE	10:52:05
386	3,852.50	BATE	10:54:00
3	3,860.00	BATE	10:57:02
175	3,860.00	BATE	10:57:02
153	3,860.00	BATE	10:57:02
44	3,860.00	BATE	10:57:02
40	3,860.00	BATE	10:57:02
220	3,861.00	BATE	11:00:43
148	3,861.00	BATE	11:00:43
27	3,861.00	BATE	11:00:45
47	3,861.00	BATE	11:00:45
13	3,861.00	BATE	11:00:45
38	3,860.00	BATE	11:03:15
361	3,860.00	BATE	11:03:15
455	3,860.50	BATE	11:06:37
383	3,858.00	BATE	11:11:52
186	3,855.50	BATE	11:16:30
207	3,855.50	BATE	11:16:30
37	3,855.50	BATE	11:16:30
431	3,854.50	BATE	11:16:56
368	3,849.00	BATE	11:20:57
7	3,849.00	BATE	11:20:57
449	3,849.50	BATE	11:22:20
281	3,844.00	BATE	11:36:37
92	3,844.00	BATE	11:36:37
376	3,847.00	BATE	11:42:53
440	3,850.50	BATE	11:47:00
426	3,850.50	BATE	11:48:15
321	3,851.00	BATE	11:51:03
70	3,851.00	BATE	11:51:03
399	3,850.50	BATE	11:56:12
347	3,851.50	BATE	11:58:01
12	3,851.50	BATE	11:58:01
27	3,851.50	BATE	11:58:01
427	3,850.50	BATE	11:59:29
229	3,852.50	BATE	12:00:38
76	3,852.50	BATE	12:00:38
95	3,852.50	BATE	12:00:38
73	3,852.50	BATE	12:00:38
421	3,854.50	BATE	12:01:55
480	3,856.00	BATE	12:02:44
389	3,857.00	BATE	12:03:37
35	3,857.00	BATE	12:04:23
341	3,857.00	BATE	12:05:35
39	3,856.50	BATE	12:05:40
379	3,856.50	BATE	12:05:42
430	3,857.00	BATE	12:07:13
43	3,854.50	BATE	12:11:53
48	3,854.50	BATE	12:11:53
176	3,854.50	BATE	12:11:53
153	3,854.50	BATE	12:11:53
1	3,855.00	BATE	12:13:01
445	3,855.00	BATE	12:13:01
402	3,854.50	BATE	12:16:10
71	3,854.50	BATE	12:23:16
181	3,854.50	BATE	12:23:16
194	3,854.50	BATE	12:23:16
454	3,852.50	BATE	12:24:30
1	3,849.00	BATE	12:25:20
382	3,849.00	BATE	12:25:20
47	3,849.00	BATE	12:34:53
384	3,849.50	BATE	12:34:53
17	3,849.50	BATE	12:34:53
344	3,849.00	BATE	12:35:35
99	3,849.00	BATE	12:35:35
292	3,850.50	BATE	12:46:08
88	3,850.50	BATE	12:46:08
140	3,851.00	BATE	12:46:59
277	3,850.50	BATE	12:47:24
109	3,850.50	BATE	12:47:24
26	3,850.50	BATE	12:47:24
182	3,847.50	BATE	12:51:00
223	3,847.50	BATE	12:51:00
20	3,847.50	BATE	12:51:00
386	3,846.00	BATE	12:59:15
434	3,846.00	BATE	13:00:30
507	3,849.00	BATE	13:06:21
135	3,848.00	BATE	13:06:58
36	3,848.00	BATE	13:06:58
281	3,848.00	BATE	13:06:58
251	3,847.00	BATE	13:07:16
130	3,847.00	BATE	13:07:16
559	3,847.00	BATE	13:07:16
78	3,849.00	BATE	13:13:02
30	3,850.50	BATE	13:15:42
187	3,850.50	BATE	13:15:44
11	3,850.50	BATE	13:15:44
198	3,850.50	BATE	13:15:44
108	3,851.50	BATE	13:17:56
318	3,851.50	BATE	13:17:56
455	3,851.00	BATE	13:18:02
406	3,852.00	BATE	13:21:08
95	3,852.00	BATE	13:22:39
263	3,852.00	BATE	13:22:39
8	3,852.00	BATE	13:23:14
10	3,852.00	BATE	13:23:14
100	3,852.00	BATE	13:27:07
33	3,852.00	BATE	13:27:07
307	3,852.00	BATE	13:28:04
246	3,852.50	BATE	13:29:25
143	3,852.50	BATE	13:29:25
132	3,855.00	BATE	13:30:37
51	3,855.00	BATE	13:30:37
152	3,855.00	BATE	13:30:37
116	3,855.00	BATE	13:30:37
33	3,854.50	BATE	13:31:03
272	3,854.50	BATE	13:31:03
93	3,854.50	BATE	13:31:07
33	3,854.50	BATE	13:31:07
333	3,853.50	BATE	13:32:06
93	3,853.50	BATE	13:32:06
24	3,853.00	BATE	13:33:04
127	3,853.00	BATE	13:33:15
165	3,853.00	BATE	13:33:20
60	3,853.00	BATE	13:33:20
100	3,852.00	BATE	13:35:38
110	3,852.00	BATE	13:35:38
187	3,852.00	BATE	13:35:38
397	3,852.00	BATE	13:35:38
295	3,850.00	BATE	13:38:41
128	3,850.00	BATE	13:39:06
248	3,850.00	BATE	13:39:06
77	3,850.00	BATE	13:41:45
58	3,850.00	BATE	13:41:45
279	3,850.00	BATE	13:41:45
203	3,850.50	BATE	13:41:45
245	3,850.50	BATE	13:41:45
33	3,850.50	BATE	13:43:42
180	3,850.50	BATE	13:43:42
184	3,850.50	BATE	13:43:42
60	3,850.50	BATE	13:43:42
190	3,851.00	BATE	13:47:18
214	3,851.00	BATE	13:47:18
29	3,851.00	BATE	13:47:18
101	3,850.50	BATE	13:48:05
77	3,850.50	BATE	13:48:05
196	3,850.50	BATE	13:48:05
48	3,850.50	BATE	13:48:05
20	3,848.00	BATE	13:54:12
221	3,848.00	BATE	13:54:12
180	3,848.50	BATE	13:57:13
13	3,848.50	BATE	13:57:13
50	3,848.50	BATE	13:57:13
373	3,849.00	BATE	13:59:03
115	3,850.00	BATE	14:00:12
79	3,850.00	BATE	14:00:12
412	3,851.00	BATE	14:01:10
442	3,849.50	BATE	14:05:02
240	3,849.50	BATE	14:07:36
144	3,849.50	BATE	14:07:36
388	3,849.50	BATE	14:08:08
135	3,849.50	BATE	14:08:08
10	3,849.50	BATE	14:08:08
109	3,847.00	BATE	14:10:04
291	3,847.00	BATE	14:10:04
188	3,847.50	BATE	14:10:04
128	3,847.50	BATE	14:10:04
89	3,847.50	BATE	14:10:04
205	3,842.50	BATE	14:17:22
191	3,842.50	BATE	14:17:22
176	3,842.50	BATE	14:20:00
24	3,842.50	BATE	14:20:00
44	3,842.50	BATE	14:20:00
42	3,842.50	BATE	14:20:01
359	3,842.50	BATE	14:20:01
141	3,842.50	BATE	14:20:01
348	3,841.50	BATE	14:21:08
36	3,841.50	BATE	14:21:08
39	3,845.50	BATE	14:25:42
205	3,845.50	BATE	14:25:42
185	3,845.50	BATE	14:25:42
356	3,845.00	BATE	14:26:02
114	3,845.00	BATE	14:26:02
93	3,845.00	BATE	14:26:02
61	3,844.50	BATE	14:28:25
149	3,844.50	BATE	14:28:25
183	3,844.50	BATE	14:28:25
30	3,848.00	BATE	14:30:28
246	3,848.00	BATE	14:30:28
421	3,848.00	BATE	14:30:30
111	3,848.00	BATE	14:30:30
42	3,847.00	BATE	14:30:45
33	3,847.00	BATE	14:30:45
69	3,847.00	BATE	14:30:45
243	3,847.00	BATE	14:30:45
275	3,846.50	BATE	14:31:23
49	3,846.50	BATE	14:31:23
18	3,846.50	BATE	14:31:23
76	3,846.50	BATE	14:31:23
53	3,845.00	BATE	14:33:00
21	3,845.00	BATE	14:33:00
33	3,845.00	BATE	14:33:00
340	3,845.00	BATE	14:33:00
45	3,846.50	BATE	14:33:52
253	3,846.50	BATE	14:33:52
32	3,846.50	BATE	14:33:52
76	3,846.50	BATE	14:33:52
376	3,846.00	BATE	14:34:58
273	3,846.00	BATE	14:34:58
95	3,846.00	BATE	14:34:58
53	3,846.00	BATE	14:34:58
375	3,846.50	BATE	14:36:10
51	3,846.50	BATE	14:36:10
99	3,847.00	BATE	14:36:32
19	3,847.00	BATE	14:36:32
277	3,847.00	BATE	14:36:32
128	3,846.50	BATE	14:36:39
129	3,846.50	BATE	14:36:39
123	3,846.50	BATE	14:36:39
451	3,846.50	BATE	14:38:00
405	3,848.00	BATE	14:39:41
375	3,849.00	BATE	14:40:13
129	3,849.00	BATE	14:40:13
134	3,849.50	BATE	14:40:13
17	3,849.50	BATE	14:40:13
172	3,849.50	BATE	14:40:13
110	3,849.50	BATE	14:40:13
21	3,851.00	BATE	14:41:11
42	3,851.00	BATE	14:41:15
346	3,851.00	BATE	14:41:15
309	3,850.50	BATE	14:41:35
173	3,850.50	BATE	14:41:49
70	3,850.50	BATE	14:41:49
266	3,850.50	BATE	14:42:00
165	3,846.50	BATE	14:44:18
243	3,846.50	BATE	14:44:18
33	3,846.50	BATE	14:44:18
60	3,844.00	BATE	14:46:31
107	3,844.00	BATE	14:46:31
208	3,844.00	BATE	14:46:31
23	3,844.00	BATE	14:46:31
13	3,844.00	BATE	14:46:31
33	3,844.00	BATE	14:46:33
168	3,842.00	BATE	14:48:29
27	3,842.00	BATE	14:48:29
19	3,842.00	BATE	14:48:29
40	3,842.00	BATE	14:48:29
446	3,842.00	BATE	14:48:35
147	3,842.00	BATE	14:48:35
40	3,842.00	BATE	14:48:35
325	3,842.00	BATE	14:49:04
21	3,842.00	BATE	14:49:04
12	3,842.00	BATE	14:49:04
80	3,842.00	BATE	14:49:04
2	3,840.50	BATE	14:50:12
124	3,840.50	BATE	14:50:19
199	3,840.50	BATE	14:50:19
18	3,840.50	BATE	14:50:19
27	3,840.50	BATE	14:50:19
439	3,840.00	BATE	14:51:07
322	3,839.00	BATE	14:51:14
65	3,839.00	BATE	14:51:19
189	3,839.50	BATE	14:51:41
162	3,839.50	BATE	14:51:41
95	3,839.50	BATE	14:51:41
136	3,840.00	BATE	14:52:43
109	3,840.00	BATE	14:52:43
176	3,840.00	BATE	14:53:00
9	3,836.50	BATE	14:54:09
337	3,836.50	BATE	14:54:09
43	3,836.50	BATE	14:54:09
58	3,835.00	BATE	14:54:58
141	3,835.00	BATE	14:54:58
219	3,835.00	BATE	14:54:58
200	3,835.00	BATE	14:54:58
19	3,835.00	BATE	14:54:58
225	3,835.00	BATE	14:54:58
86	3,836.00	BATE	14:55:50
211	3,836.00	BATE	14:55:58
108	3,836.00	BATE	14:56:02
80	3,836.50	BATE	14:57:00
294	3,836.50	BATE	14:57:00
164	3,836.00	BATE	14:57:03
215	3,838.50	BATE	14:58:20
89	3,838.50	BATE	14:58:20
53	3,838.50	BATE	14:58:20
19	3,838.50	BATE	14:58:20
6	3,838.50	BATE	14:58:20
6	3,839.50	BATE	14:59:49
162	3,841.50	BATE	15:00:18
103	3,842.00	BATE	15:00:49
292	3,842.00	BATE	15:00:49
65	3,842.00	BATE	15:01:08
34	3,842.00	BATE	15:01:08
352	3,842.00	BATE	15:01:08
571	3,841.00	BATE	15:01:30
40	3,842.00	BATE	15:03:21
95	3,842.00	BATE	15:03:21
231	3,842.00	BATE	15:03:21
43	3,842.00	BATE	15:03:21
220	3,841.50	BATE	15:03:24
24	3,841.50	BATE	15:03:24
190	3,841.50	BATE	15:03:24
14	3,840.50	BATE	15:04:23
448	3,840.50	BATE	15:04:23
186	3,841.00	BATE	15:04:23
209	3,841.00	BATE	15:04:23
305	3,840.50	BATE	15:09:17
244	3,840.50	BATE	15:09:17
299	3,841.00	BATE	15:10:56
104	3,841.00	BATE	15:10:56
180	3,843.00	BATE	15:13:03
107	3,842.50	BATE	15:13:03
66	3,842.50	BATE	15:13:04
199	3,843.00	BATE	15:13:12
315	3,843.00	BATE	15:13:12
140	3,844.00	BATE	15:14:45
524	3,844.00	BATE	15:14:45
104	3,844.00	BATE	15:14:45
130	3,845.50	BATE	15:15:55
453	3,846.50	BATE	15:16:07
169	3,845.50	BATE	15:16:13
240	3,845.50	BATE	15:16:13
10	3,845.50	BATE	15:16:13
247	3,845.00	BATE	15:16:16
244	3,845.00	BATE	15:16:16
1	3,845.00	BATE	15:16:16
118	3,840.50	BATE	15:17:22
113	3,841.50	BATE	15:17:46
241	3,841.50	BATE	15:17:46
17	3,841.50	BATE	15:17:49
110	3,843.00	BATE	15:19:13
246	3,843.00	BATE	15:19:13
168	3,843.00	BATE	15:19:13
409	3,844.50	BATE	15:20:20
455	3,844.00	BATE	15:22:22
79	3,844.00	BATE	15:22:22
165	3,844.00	BATE	15:22:22
184	3,844.00	BATE	15:22:22
398	3,843.00	BATE	15:24:03
135	3,843.00	BATE	15:25:48
213	3,843.00	BATE	15:25:48
29	3,843.00	BATE	15:25:48
224	3,843.00	BATE	15:25:48
100	3,844.00	BATE	15:26:25
92	3,844.00	BATE	15:26:25
345	3,845.00	BATE	15:27:00
170	3,845.00	BATE	15:27:00
345	3,845.00	BATE	15:27:00
94	3,845.00	BATE	15:27:00
65	3,847.00	BATE	15:28:08
355	3,846.50	BATE	15:28:08
244	3,846.50	BATE	15:28:08
190	3,846.50	BATE	15:28:08
454	3,846.00	BATE	15:28:21
68	3,846.50	BATE	15:28:21
112	3,846.50	BATE	15:28:21
464	3,845.50	BATE	15:28:52
218	3,849.50	BATE	15:31:08
26	3,849.50	BATE	15:31:08
361	3,850.00	BATE	15:31:18
9	3,850.00	BATE	15:31:18
133	3,849.50	BATE	15:31:36
100	3,849.00	BATE	15:32:17
27	3,849.00	BATE	15:32:17
64	3,849.00	BATE	15:32:17
370	3,849.00	BATE	15:32:17
59	3,849.00	BATE	15:32:17
332	3,849.50	BATE	15:32:17
25	3,849.50	BATE	15:32:17
25	3,849.50	BATE	15:32:17
13	3,849.50	BATE	15:32:17
110	3,849.00	BATE	15:34:01
355	3,849.00	BATE	15:34:01
106	3,850.50	BATE	15:35:56
100	3,850.50	BATE	15:35:56
100	3,851.50	BATE	15:36:06
110	3,851.50	BATE	15:36:06
100	3,851.50	BATE	15:36:06
100	3,851.50	BATE	15:36:06
97	3,851.50	BATE	15:36:09
120	3,851.50	BATE	15:36:09
77	3,851.00	BATE	15:36:09
314	3,851.00	BATE	15:36:09
12	3,851.00	BATE	15:36:09
77	3,851.00	BATE	15:36:09
442	3,850.50	BATE	15:36:16
65	3,850.50	BATE	15:36:42
458	3,851.00	BATE	15:36:42
534	3,852.50	BATE	15:37:39
140	3,852.00	BATE	15:37:39
26	3,852.50	BATE	15:37:39
83	3,852.50	BATE	15:37:39
425	3,852.00	BATE	15:37:39
221	3,852.00	BATE	15:37:39
22	3,852.00	BATE	15:37:39
448	3,850.00	BATE	15:40:28
120	3,850.00	BATE	15:40:28
62	3,850.00	BATE	15:40:28
500	3,850.00	BATE	15:40:28
12	3,847.50	BATE	15:43:45
20	3,847.50	BATE	15:43:45
60	3,847.50	BATE	15:44:00
361	3,847.50	BATE	15:44:31
461	3,847.00	BATE	15:44:37
408	3,848.50	BATE	15:46:35
26	3,848.50	BATE	15:46:35
27	3,848.50	BATE	15:46:35
100	3,847.00	BATE	15:46:46
53	3,847.00	BATE	15:46:46
101	3,847.50	BATE	15:46:46
312	3,847.50	BATE	15:46:46
137	3,847.00	BATE	15:46:49
20	3,847.00	BATE	15:46:49
130	3,847.00	BATE	15:46:49
407	3,848.50	BATE	15:49:26
98	3,848.00	BATE	15:49:45
364	3,848.00	BATE	15:49:45
212	3,848.00	BATE	15:49:45
184	3,848.00	BATE	15:49:45
60	3,848.00	BATE	15:49:45
86	3,851.00	BATE	15:50:36
472	3,851.00	BATE	15:50:38
150	3,851.00	BATE	15:50:38
100	3,851.00	BATE	15:50:38
93	3,851.00	BATE	15:50:38
130	3,850.50	BATE	15:50:46
465	3,850.00	BATE	15:50:46
19	3,850.00	BATE	15:51:14
22	3,849.50	BATE	15:51:20
412	3,849.50	BATE	15:51:20
356	3,849.50	BATE	15:51:20
14	3,849.50	BATE	15:51:20
462	3,850.00	BATE	15:51:20
193	3,850.00	BATE	15:51:20
39	3,849.50	BATE	15:51:48
189	3,848.00	BATE	15:52:47
225	3,848.00	BATE	15:52:47
19	3,848.00	BATE	15:52:47
393	3,849.50	BATE	15:54:59
114	3,848.50	BATE	15:55:05
130	3,848.50	BATE	15:55:05
32	3,848.50	BATE	15:55:05
151	3,848.50	BATE	15:55:06
214	3,849.00	BATE	15:58:24
95	3,848.50	BATE	15:58:32
224	3,848.50	BATE	15:58:37
20	3,848.50	BATE	15:58:37
1	3,848.50	BATE	15:58:58
13	3,848.50	BATE	15:59:00
183	3,848.50	BATE	15:59:00
15	3,848.50	BATE	15:59:04
5	3,848.50	BATE	15:59:04
123	3,848.50	BATE	15:59:24
171	3,848.50	BATE	15:59:24
47	3,848.50	BATE	15:59:24
26	3,848.50	BATE	15:59:24
221	3,848.00	BATE	15:59:40
1	3,848.00	BATE	15:59:44
211	3,848.00	BATE	15:59:44
228	3,850.00	BATE	16:01:37
16	3,850.00	BATE	16:01:37
335	3,853.50	BATE	16:03:48
280	3,853.50	BATE	16:03:48
152	3,852.50	BATE	16:03:50
171	3,852.50	BATE	16:04:10
73	3,852.50	BATE	16:04:10
44	3,853.00	BATE	16:05:17
206	3,853.00	BATE	16:05:17
129	3,853.00	BATE	16:05:39
17	3,853.00	BATE	16:05:39
13	3,853.00	BATE	16:05:39
440	3,853.00	BATE	16:06:10
100	3,854.50	BATE	16:09:05
111	3,854.50	BATE	16:09:05
93	3,854.00	BATE	16:09:57
380	3,854.00	BATE	16:09:57
37	3,854.00	BATE	16:09:57
381	3,854.00	BATE	16:09:57
10	3,852.50	BATE	16:10:52
117	3,852.50	BATE	16:10:52
30	3,852.50	BATE	16:10:52
32	3,852.50	BATE	16:10:52
214	3,852.50	BATE	16:10:52
30	3,852.50	BATE	16:10:52
197	3,852.50	BATE	16:11:25
251	3,852.50	BATE	16:11:25
300	3,853.00	BATE	16:13:34
70	3,853.00	BATE	16:13:35
166	3,853.00	BATE	16:13:35
8	3,853.00	BATE	16:13:35
111	3,853.00	BATE	16:13:35
165	3,853.00	BATE	16:13:36
50	3,853.00	BATE	16:13:36
447	3,851.50	BATE	16:15:52
409	3,852.00	BATE	16:17:48
167	3,851.50	BATE	16:18:06
92	3,851.50	BATE	16:18:06
177	3,851.50	BATE	16:18:06
23	3,851.50	BATE	16:18:06
19	3,851.50	BATE	16:18:06
9	3,851.50	BATE	16:18:06
7	3,851.50	BATE	16:18:07
26	3,851.50	BATE	16:18:11
100	3,854.00	BATE	16:22:24
23	3,854.00	BATE	16:22:24
248	3,853.50	BATE	16:22:24
409	3,854.00	BATE	16:23:19
1	3,853.50	BATE	16:23:19
21	3,853.50	BATE	16:24:03
35	3,853.50	BATE	16:24:03
80	3,853.50	BATE	16:24:03
62	3,853.50	BATE	16:24:03
51	3,853.50	BATE	16:24:03
144	3,853.50	BATE	16:24:03
63	3,853.50	BATE	16:24:03
409	3,853.50	BATE	16:24:03
396	3,855.00	BATE	16:25:38
38	3,855.00	BATE	16:26:03
110	3,855.00	BATE	16:26:03
233	3,855.00	BATE	16:26:08
498	3,856.00	BATE	16:27:20
65	3,856.50	BATE	16:27:32
23	3,856.50	BATE	16:27:32
107	3,856.50	BATE	16:27:32
18	3,856.50	BATE	16:27:32
105	3,856.50	BATE	16:27:32
50	3,856.50	BATE	16:27:32
15	3,857.00	BATE	16:27:32
29	3,857.00	BATE	16:27:32
49	3,857.00	BATE	16:27:32
49	3,857.00	BATE	16:27:32
44	3,857.00	BATE	16:27:32
86	3,857.00	BATE	16:27:32
45	3,857.00	BATE	16:27:32
47	3,856.50	BATE	16:27:33
14	3,856.50	BATE	16:27:33
282	3,855.00	BATE	16:29:48
100	3,855.00	BATE	16:29:48
1	3,855.00	BATE	16:29:48
262	3,836.00	CHIX	08:05:00
180	3,836.00	CHIX	08:05:00
303	3,832.00	CHIX	08:06:42
84	3,832.00	CHIX	08:06:42
374	3,837.00	CHIX	08:10:03
419	3,840.50	CHIX	08:10:49
401	3,841.00	CHIX	08:11:45
33	3,843.00	CHIX	08:12:46
402	3,843.00	CHIX	08:12:46
409	3,845.50	CHIX	08:14:37
371	3,844.00	CHIX	08:15:51
381	3,844.00	CHIX	08:19:27
424	3,842.50	CHIX	08:22:29
377	3,842.50	CHIX	08:22:29
386	3,840.00	CHIX	08:23:50
178	3,840.50	CHIX	08:25:06
14	3,840.50	CHIX	08:25:06
387	3,846.00	CHIX	08:26:35
392	3,843.50	CHIX	08:28:23
415	3,840.50	CHIX	08:31:30
29	3,840.50	CHIX	08:31:30
156	3,841.50	CHIX	08:36:03
232	3,841.50	CHIX	08:36:03
51	3,845.00	CHIX	08:39:21
90	3,845.00	CHIX	08:39:21
94	3,845.00	CHIX	08:39:43
350	3,845.00	CHIX	08:39:43
254	3,848.00	CHIX	08:40:45
200	3,848.00	CHIX	08:40:45
285	3,849.50	CHIX	08:43:42
162	3,849.50	CHIX	08:43:42
136	3,850.50	CHIX	08:45:03
100	3,850.50	CHIX	08:45:03
37	3,850.50	CHIX	08:45:03
23	3,850.50	CHIX	08:45:03
110	3,850.50	CHIX	08:45:03
108	3,850.50	CHIX	08:45:03
51	3,850.50	CHIX	08:45:03
244	3,850.50	CHIX	08:45:03
411	3,852.00	CHIX	08:46:40
443	3,851.00	CHIX	08:50:48
443	3,853.00	CHIX	08:55:51
393	3,853.50	CHIX	08:59:55
219	3,855.50	CHIX	09:01:07
232	3,855.50	CHIX	09:01:07
127	3,851.00	CHIX	09:04:38
42	3,851.00	CHIX	09:04:38
291	3,851.00	CHIX	09:04:38
18	3,852.50	CHIX	09:07:06
392	3,852.50	CHIX	09:07:06
413	3,852.50	CHIX	09:08:48
414	3,853.00	CHIX	09:10:52
371	3,853.50	CHIX	09:13:14
404	3,853.50	CHIX	09:14:43
400	3,857.00	CHIX	09:17:24
399	3,858.50	CHIX	09:18:02
421	3,861.00	CHIX	09:21:25
376	3,857.50	CHIX	09:25:18
416	3,857.00	CHIX	09:26:31
423	3,854.50	CHIX	09:27:58
432	3,854.50	CHIX	09:31:31
404	3,855.00	CHIX	09:32:56
456	3,854.00	CHIX	09:33:24
289	3,856.00	CHIX	09:37:45
81	3,856.00	CHIX	09:37:45
428	3,855.00	CHIX	09:47:32
426	3,853.00	CHIX	09:49:15
449	3,852.50	CHIX	09:51:08
439	3,849.50	CHIX	09:54:28
373	3,851.50	CHIX	09:58:58
229	3,853.00	CHIX	10:00:42
218	3,853.00	CHIX	10:00:42
400	3,851.50	CHIX	10:09:27
381	3,851.50	CHIX	10:09:47
430	3,853.00	CHIX	10:13:45
416	3,847.50	CHIX	10:21:13
105	3,849.00	CHIX	10:23:54
298	3,849.00	CHIX	10:23:58
1	3,849.00	CHIX	10:24:02
397	3,847.50	CHIX	10:31:35
458	3,851.50	CHIX	10:36:28
387	3,848.50	CHIX	10:40:24
390	3,848.50	CHIX	10:46:25
29	3,848.00	CHIX	10:47:47
427	3,848.00	CHIX	10:47:47
383	3,847.00	CHIX	10:48:22
114	3,852.50	CHIX	10:54:00
178	3,856.50	CHIX	10:55:20
273	3,856.50	CHIX	10:55:20
400	3,860.00	CHIX	10:57:02
419	3,860.00	CHIX	10:57:02
185	3,861.50	CHIX	11:00:27
266	3,861.50	CHIX	11:00:27
238	3,861.50	CHIX	11:00:27
190	3,861.50	CHIX	11:00:27
34	3,861.50	CHIX	11:00:27
453	3,861.00	CHIX	11:00:45
206	3,860.50	CHIX	11:04:12
436	3,861.00	CHIX	11:05:02
89	3,861.00	CHIX	11:05:02
323	3,861.00	CHIX	11:05:02
322	3,861.00	CHIX	11:07:40
104	3,861.00	CHIX	11:07:40
420	3,858.50	CHIX	11:09:20
39	3,858.50	CHIX	11:09:20
19	3,858.50	CHIX	11:11:19
432	3,858.50	CHIX	11:11:19
425	3,857.00	CHIX	11:13:28
393	3,855.50	CHIX	11:14:44
94	3,855.50	CHIX	11:16:30
301	3,855.50	CHIX	11:16:30
416	3,849.50	CHIX	11:20:21
242	3,849.50	CHIX	11:20:21
20	3,849.50	CHIX	11:20:21
152	3,849.50	CHIX	11:20:21
298	3,850.50	CHIX	11:26:30
97	3,850.50	CHIX	11:26:30
204	3,844.00	CHIX	11:38:10
204	3,844.00	CHIX	11:38:10
423	3,847.00	CHIX	11:42:53
71	3,850.00	CHIX	11:48:33
28	3,850.00	CHIX	11:48:33
43	3,850.00	CHIX	11:48:33
317	3,850.00	CHIX	11:48:33
346	3,851.50	CHIX	11:51:00
79	3,851.50	CHIX	11:51:00
21	3,851.50	CHIX	11:51:00
425	3,852.00	CHIX	11:53:07
190	3,851.00	CHIX	11:58:01
231	3,851.00	CHIX	11:58:30
105	3,850.50	CHIX	11:59:29
274	3,850.50	CHIX	11:59:29
427	3,852.00	CHIX	11:59:56
451	3,852.50	CHIX	11:59:56
538	3,851.50	CHIX	11:59:58
400	3,853.00	CHIX	12:00:25
534	3,852.50	CHIX	12:00:38
145	3,854.50	CHIX	12:01:55
244	3,854.50	CHIX	12:01:55
46	3,856.00	CHIX	12:02:44
390	3,856.00	CHIX	12:02:44
410	3,857.00	CHIX	12:05:35
409	3,856.50	CHIX	12:05:42
102	3,857.00	CHIX	12:07:23
349	3,857.00	CHIX	12:07:23
10	3,857.00	CHIX	12:07:23
393	3,857.00	CHIX	12:07:23
381	3,857.00	CHIX	12:09:18
39	3,855.00	CHIX	12:10:28
100	3,855.00	CHIX	12:10:28
100	3,855.00	CHIX	12:10:28
16	3,855.00	CHIX	12:10:28
26	3,855.00	CHIX	12:10:28
126	3,855.00	CHIX	12:10:28
458	3,855.00	CHIX	12:13:01
393	3,854.50	CHIX	12:23:16
406	3,852.50	CHIX	12:24:30
100	3,849.50	CHIX	12:28:59
26	3,849.50	CHIX	12:28:59
100	3,849.50	CHIX	12:28:59
150	3,849.50	CHIX	12:28:59
416	3,849.50	CHIX	12:28:59
440	3,850.00	CHIX	12:34:34
9	3,850.00	CHIX	12:36:56
319	3,850.00	CHIX	12:36:56
75	3,850.00	CHIX	12:36:56
325	3,850.50	CHIX	12:46:08
26	3,850.50	CHIX	12:47:24
103	3,850.50	CHIX	12:47:24
322	3,848.00	CHIX	12:49:33
54	3,848.00	CHIX	12:49:33
206	3,847.50	CHIX	12:51:06
211	3,847.50	CHIX	12:51:06
1	3,847.00	CHIX	12:54:26
331	3,847.00	CHIX	12:54:26
95	3,847.00	CHIX	12:54:26
383	3,847.00	CHIX	13:01:44
15	3,849.00	CHIX	13:04:51
50	3,850.00	CHIX	13:04:57
407	3,850.00	CHIX	13:04:57
553	3,850.00	CHIX	13:05:08
200	3,850.00	CHIX	13:05:08
100	3,850.00	CHIX	13:05:08
170	3,850.00	CHIX	13:05:08
73	3,849.50	CHIX	13:05:09
364	3,849.50	CHIX	13:05:09
4	3,849.00	CHIX	13:06:21
445	3,849.00	CHIX	13:06:21
100	3,851.00	CHIX	13:15:42
100	3,851.00	CHIX	13:15:42
422	3,851.00	CHIX	13:15:42
43	3,851.00	CHIX	13:15:42
437	3,850.50	CHIX	13:15:44
450	3,850.50	CHIX	13:15:44
412	3,851.50	CHIX	13:17:56
176	3,852.00	CHIX	13:20:23
251	3,852.00	CHIX	13:20:23
22	3,852.00	CHIX	13:20:24
447	3,852.50	CHIX	13:21:08
42	3,851.50	CHIX	13:23:56
274	3,851.50	CHIX	13:23:56
116	3,851.50	CHIX	13:23:56
100	3,853.00	CHIX	13:29:22
282	3,853.00	CHIX	13:29:22
202	3,852.50	CHIX	13:29:25
244	3,852.50	CHIX	13:29:25
237	3,855.50	CHIX	13:30:26
494	3,855.50	CHIX	13:30:26
279	3,855.00	CHIX	13:30:37
38	3,855.00	CHIX	13:30:37
79	3,855.00	CHIX	13:30:37
174	3,854.00	CHIX	13:31:18
200	3,854.00	CHIX	13:31:18
78	3,854.00	CHIX	13:31:18
308	3,854.00	CHIX	13:31:18
408	3,853.50	CHIX	13:32:06
433	3,853.00	CHIX	13:33:20
379	3,852.00	CHIX	13:35:38
496	3,852.00	CHIX	13:35:38
289	3,850.50	CHIX	13:36:56
56	3,850.50	CHIX	13:37:02
36	3,850.50	CHIX	13:37:04
449	3,850.00	CHIX	13:39:06
423	3,850.50	CHIX	13:43:42
428	3,850.00	CHIX	13:45:18
10	3,850.00	CHIX	13:45:23
569	3,850.00	CHIX	13:45:23
369	3,849.00	CHIX	13:50:22
33	3,849.00	CHIX	13:50:22
78	3,848.00	CHIX	13:54:12
173	3,848.00	CHIX	13:54:12
200	3,849.00	CHIX	13:56:52
110	3,849.00	CHIX	13:56:52
461	3,849.00	CHIX	13:59:03
31	3,850.50	CHIX	14:01:22
428	3,850.50	CHIX	14:01:22
3	3,850.50	CHIX	14:01:22
111	3,851.00	CHIX	14:02:09
310	3,851.00	CHIX	14:02:09
375	3,850.50	CHIX	14:04:04
37	3,850.50	CHIX	14:04:04
110	3,850.50	CHIX	14:06:04
160	3,851.00	CHIX	14:06:04
200	3,851.00	CHIX	14:06:04
589	3,850.50	CHIX	14:06:04
561	3,850.00	CHIX	14:06:08
174	3,849.00	CHIX	14:08:08
246	3,849.00	CHIX	14:08:08
14	3,849.00	CHIX	14:08:08
417	3,849.50	CHIX	14:08:08
408	3,849.50	CHIX	14:08:08
96	3,847.00	CHIX	14:12:31
362	3,847.00	CHIX	14:12:31
49	3,846.50	CHIX	14:13:16
347	3,846.50	CHIX	14:13:16
36	3,846.00	CHIX	14:13:47
375	3,846.00	CHIX	14:13:47
364	3,843.00	CHIX	14:17:03
10	3,843.00	CHIX	14:17:03
409	3,842.50	CHIX	14:17:22
130	3,842.50	CHIX	14:20:09
277	3,842.50	CHIX	14:20:09
452	3,842.00	CHIX	14:20:49
306	3,841.50	CHIX	14:21:08
71	3,841.50	CHIX	14:21:08
8	3,841.50	CHIX	14:21:08
300	3,843.50	CHIX	14:22:22
352	3,843.50	CHIX	14:22:22
183	3,843.50	CHIX	14:22:22
45	3,844.50	CHIX	14:24:03
427	3,844.50	CHIX	14:24:03
26	3,845.50	CHIX	14:25:42
450	3,845.50	CHIX	14:25:42
243	3,845.50	CHIX	14:25:42
325	3,845.00	CHIX	14:25:48
286	3,845.00	CHIX	14:26:02
300	3,845.00	CHIX	14:27:40
47	3,845.00	CHIX	14:27:45
65	3,845.00	CHIX	14:27:45
340	3,845.00	CHIX	14:28:19
33	3,845.00	CHIX	14:28:19
110	3,845.00	CHIX	14:29:46
226	3,847.50	CHIX	14:29:59
182	3,847.50	CHIX	14:29:59
156	3,849.00	CHIX	14:30:01
281	3,849.00	CHIX	14:30:01
100	3,848.50	CHIX	14:30:01
436	3,848.00	CHIX	14:30:02
71	3,847.50	CHIX	14:30:02
357	3,847.50	CHIX	14:30:02
177	3,849.00	CHIX	14:30:02
116	3,848.50	CHIX	14:30:02
169	3,849.00	CHIX	14:30:02
200	3,849.00	CHIX	14:30:02
43	3,849.00	CHIX	14:30:02
452	3,848.50	CHIX	14:30:02
567	3,847.50	CHIX	14:30:08
378	3,849.00	CHIX	14:30:27
265	3,849.50	CHIX	14:30:27
113	3,849.50	CHIX	14:30:27
630	3,848.00	CHIX	14:30:30
538	3,847.00	CHIX	14:30:45
463	3,846.50	CHIX	14:31:11
390	3,846.00	CHIX	14:31:41
448	3,844.00	CHIX	14:32:05
383	3,845.00	CHIX	14:33:00
428	3,846.00	CHIX	14:33:18
6	3,847.00	CHIX	14:33:46
422	3,847.00	CHIX	14:33:46
217	3,846.50	CHIX	14:33:52
170	3,846.50	CHIX	14:33:52
50	3,846.50	CHIX	14:33:52
8	3,846.50	CHIX	14:33:52
363	3,846.00	CHIX	14:34:01
62	3,846.00	CHIX	14:34:01
290	3,846.00	CHIX	14:34:58
119	3,846.00	CHIX	14:34:58
47	3,846.00	CHIX	14:34:58
425	3,848.00	CHIX	14:35:29
213	3,847.50	CHIX	14:35:30
28	3,847.50	CHIX	14:35:30
162	3,847.50	CHIX	14:35:30
212	3,846.50	CHIX	14:36:39
100	3,846.50	CHIX	14:36:39
100	3,846.50	CHIX	14:36:39
360	3,846.50	CHIX	14:36:39
12	3,846.50	CHIX	14:36:39
419	3,846.00	CHIX	14:38:23
439	3,848.00	CHIX	14:39:41
411	3,849.50	CHIX	14:40:10
340	3,850.50	CHIX	14:41:49
17	3,850.50	CHIX	14:41:49
66	3,850.50	CHIX	14:41:49
570	3,850.00	CHIX	14:42:10
84	3,849.50	CHIX	14:42:23
340	3,849.50	CHIX	14:42:23
432	3,849.00	CHIX	14:42:27
363	3,846.50	CHIX	14:43:54
70	3,846.50	CHIX	14:44:18
325	3,846.50	CHIX	14:44:18
56	3,846.50	CHIX	14:44:18
17	3,846.50	CHIX	14:44:18
133	3,845.00	CHIX	14:45:19
1	3,845.00	CHIX	14:45:19
325	3,845.00	CHIX	14:45:19
407	3,845.00	CHIX	14:45:33
329	3,843.50	CHIX	14:46:34
35	3,843.50	CHIX	14:46:34
30	3,843.50	CHIX	14:46:34
372	3,842.00	CHIX	14:47:32
426	3,842.50	CHIX	14:48:19
33	3,842.50	CHIX	14:48:19
380	3,841.50	CHIX	14:49:09
300	3,841.00	CHIX	14:50:02
228	3,841.00	CHIX	14:50:02
187	3,841.00	CHIX	14:50:02
211	3,840.50	CHIX	14:52:33
337	3,840.00	CHIX	14:52:43
39	3,840.00	CHIX	14:52:43
255	3,840.00	CHIX	14:53:00
100	3,840.00	CHIX	14:53:00
100	3,840.00	CHIX	14:53:00
29	3,840.00	CHIX	14:53:00
386	3,840.00	CHIX	14:53:00
23	3,840.00	CHIX	14:53:00
19	3,840.00	CHIX	14:53:00
119	3,836.50	CHIX	14:54:09
335	3,836.50	CHIX	14:54:09
267	3,836.00	CHIX	14:55:50
386	3,836.50	CHIX	14:56:36
16	3,836.50	CHIX	14:56:36
39	3,836.00	CHIX	14:57:03
359	3,836.00	CHIX	14:57:03
150	3,838.50	CHIX	14:58:41
100	3,838.00	CHIX	14:58:45
200	3,838.00	CHIX	14:58:45
90	3,838.00	CHIX	14:58:45
103	3,837.50	CHIX	14:58:48
245	3,841.50	CHIX	15:00:18
130	3,841.50	CHIX	15:00:18
53	3,841.50	CHIX	15:00:18
408	3,842.00	CHIX	15:01:08
151	3,841.50	CHIX	15:01:15
27	3,841.50	CHIX	15:01:16
292	3,841.50	CHIX	15:01:16
20	3,841.50	CHIX	15:01:16
379	3,841.00	CHIX	15:01:30
36	3,840.50	CHIX	15:01:37
383	3,840.50	CHIX	15:01:40
200	3,841.50	CHIX	15:03:24
199	3,841.50	CHIX	15:03:24
200	3,841.50	CHIX	15:03:24
442	3,841.50	CHIX	15:04:02
223	3,840.50	CHIX	15:05:24
22	3,840.50	CHIX	15:05:24
214	3,840.50	CHIX	15:05:57
16	3,840.50	CHIX	15:06:03
66	3,840.50	CHIX	15:06:03
38	3,840.50	CHIX	15:06:03
262	3,840.50	CHIX	15:06:05
100	3,841.00	CHIX	15:07:44
100	3,841.00	CHIX	15:07:44
100	3,841.00	CHIX	15:07:44
333	3,841.00	CHIX	15:07:44
115	3,841.00	CHIX	15:07:44
292	3,841.00	CHIX	15:08:43
119	3,841.00	CHIX	15:08:43
382	3,840.50	CHIX	15:09:17
28	3,840.50	CHIX	15:09:17
335	3,841.00	CHIX	15:10:56
60	3,841.00	CHIX	15:10:56
445	3,840.50	CHIX	15:11:01
90	3,842.50	CHIX	15:12:56
60	3,842.50	CHIX	15:13:03
23	3,842.50	CHIX	15:13:03
14	3,844.00	CHIX	15:14:03
439	3,844.00	CHIX	15:14:08
140	3,844.00	CHIX	15:14:45
428	3,844.00	CHIX	15:14:45
200	3,845.00	CHIX	15:15:44
100	3,845.00	CHIX	15:15:44
201	3,846.50	CHIX	15:16:07
100	3,846.50	CHIX	15:16:07
100	3,846.50	CHIX	15:16:07
523	3,846.50	CHIX	15:16:07
70	3,846.00	CHIX	15:16:11
318	3,846.00	CHIX	15:16:11
185	3,842.50	CHIX	15:17:04
266	3,842.50	CHIX	15:17:04
441	3,843.00	CHIX	15:19:13
43	3,844.50	CHIX	15:20:20
14	3,844.50	CHIX	15:20:20
58	3,844.50	CHIX	15:20:20
100	3,844.50	CHIX	15:20:20
160	3,844.50	CHIX	15:20:20
433	3,844.50	CHIX	15:20:20
221	3,844.50	CHIX	15:20:55
23	3,844.50	CHIX	15:20:55
142	3,844.50	CHIX	15:20:55
247	3,844.00	CHIX	15:22:22
200	3,844.00	CHIX	15:22:22
398	3,844.00	CHIX	15:22:22
100	3,843.00	CHIX	15:24:03
100	3,843.00	CHIX	15:24:03
442	3,843.00	CHIX	15:24:03
395	3,843.00	CHIX	15:25:48
304	3,843.50	CHIX	15:26:16
233	3,844.50	CHIX	15:26:55
24	3,844.50	CHIX	15:26:55
407	3,846.00	CHIX	15:28:21
457	3,845.50	CHIX	15:28:52
120	3,848.50	CHIX	15:30:36
200	3,850.00	CHIX	15:31:36
160	3,850.00	CHIX	15:31:36
236	3,850.00	CHIX	15:31:36
229	3,850.00	CHIX	15:31:36
41	3,849.00	CHIX	15:32:17
83	3,849.00	CHIX	15:32:17
48	3,849.00	CHIX	15:32:17
56	3,849.00	CHIX	15:32:17
41	3,849.00	CHIX	15:32:17
18	3,849.00	CHIX	15:32:17
17	3,849.00	CHIX	15:32:17
115	3,849.00	CHIX	15:32:17
577	3,849.50	CHIX	15:32:17
213	3,849.00	CHIX	15:34:01
222	3,849.00	CHIX	15:34:01
437	3,849.00	CHIX	15:35:05
75	3,850.50	CHIX	15:36:09
66	3,851.00	CHIX	15:36:09
200	3,851.00	CHIX	15:36:09
90	3,851.00	CHIX	15:36:09
372	3,851.00	CHIX	15:36:09
380	3,850.50	CHIX	15:36:16
117	3,852.00	CHIX	15:37:39
311	3,852.00	CHIX	15:37:39
565	3,850.00	CHIX	15:40:28
374	3,849.00	CHIX	15:40:43
459	3,849.50	CHIX	15:40:43
42	3,848.00	CHIX	15:41:50
341	3,848.00	CHIX	15:41:50
63	3,848.00	CHIX	15:41:50
10	3,848.00	CHIX	15:44:03
517	3,848.00	CHIX	15:44:03
6	3,847.50	CHIX	15:44:30
382	3,847.50	CHIX	15:44:31
132	3,847.00	CHIX	15:44:36
100	3,847.00	CHIX	15:44:37
158	3,847.00	CHIX	15:44:37
211	3,848.50	CHIX	15:46:35
243	3,848.50	CHIX	15:46:35
132	3,848.50	CHIX	15:46:35
294	3,848.50	CHIX	15:46:35
26	3,848.50	CHIX	15:46:35
146	3,845.50	CHIX	15:47:36
195	3,845.50	CHIX	15:47:38
110	3,848.50	CHIX	15:49:31
254	3,848.00	CHIX	15:49:45
5	3,848.00	CHIX	15:49:45
186	3,848.00	CHIX	15:49:45
424	3,848.00	CHIX	15:49:45
11	3,850.00	CHIX	15:51:14
372	3,850.00	CHIX	15:51:20
125	3,849.50	CHIX	15:51:48
307	3,849.50	CHIX	15:51:48
51	3,849.00	CHIX	15:51:52
263	3,849.00	CHIX	15:51:52
61	3,849.00	CHIX	15:51:52
444	3,847.00	CHIX	15:52:57
56	3,850.00	CHIX	15:54:55
115	3,849.00	CHIX	15:54:59
127	3,849.00	CHIX	15:54:59
557	3,849.50	CHIX	15:54:59
30	3,848.50	CHIX	15:55:05
26	3,848.50	CHIX	15:55:05
208	3,849.00	CHIX	15:55:05
270	3,848.50	CHIX	15:55:06
115	3,848.50	CHIX	15:55:06
70	3,847.00	CHIX	15:56:55
300	3,847.50	CHIX	15:57:19
195	3,847.50	CHIX	15:57:19
228	3,847.50	CHIX	15:57:19
66	3,849.00	CHIX	15:59:16
180	3,849.00	CHIX	15:59:16
128	3,848.00	CHIX	15:59:29
268	3,848.00	CHIX	15:59:30
138	3,848.00	CHIX	15:59:30
305	3,850.50	CHIX	16:01:13
120	3,850.50	CHIX	16:01:13
84	3,850.50	CHIX	16:01:49
457	3,850.50	CHIX	16:01:49
149	3,850.00	CHIX	16:01:49
132	3,850.00	CHIX	16:02:00
351	3,852.50	CHIX	16:03:33
14	3,852.50	CHIX	16:03:33
398	3,853.00	CHIX	16:03:50
375	3,853.00	CHIX	16:03:50
227	3,852.50	CHIX	16:04:10
57	3,852.50	CHIX	16:04:22
57	3,852.50	CHIX	16:04:55
16	3,852.50	CHIX	16:05:02
108	3,852.50	CHIX	16:05:02
80	3,853.00	CHIX	16:05:14
77	3,853.00	CHIX	16:05:39
303	3,853.00	CHIX	16:05:39
302	3,853.00	CHIX	16:06:10
31	3,853.00	CHIX	16:06:10
78	3,853.00	CHIX	16:06:10
292	3,852.50	CHIX	16:06:25
152	3,852.50	CHIX	16:06:25
200	3,853.50	CHIX	16:08:12
31	3,853.50	CHIX	16:08:12
248	3,854.50	CHIX	16:09:29
66	3,854.50	CHIX	16:09:29
160	3,854.50	CHIX	16:09:29
405	3,854.50	CHIX	16:09:29
385	3,854.00	CHIX	16:09:57
54	3,854.00	CHIX	16:09:57
385	3,853.50	CHIX	16:10:01
251	3,852.50	CHIX	16:11:25
159	3,852.50	CHIX	16:11:25
217	3,852.00	CHIX	16:11:26
3	3,852.00	CHIX	16:11:27
179	3,852.00	CHIX	16:11:27
135	3,853.50	CHIX	16:13:27
307	3,853.50	CHIX	16:13:28
401	3,853.00	CHIX	16:13:34
52	3,852.50	CHIX	16:13:50
178	3,852.50	CHIX	16:13:51
84	3,852.50	CHIX	16:13:52
137	3,852.50	CHIX	16:13:52
484	3,851.50	CHIX	16:15:52
408	3,851.50	CHIX	16:15:52
100	3,852.50	CHIX	16:17:19
47	3,852.50	CHIX	16:17:19
165	3,852.50	CHIX	16:17:32
60	3,852.50	CHIX	16:17:32
159	3,852.50	CHIX	16:17:32
57	3,852.50	CHIX	16:17:32
381	3,852.00	CHIX	16:17:59
196	3,851.50	CHIX	16:18:06
146	3,851.50	CHIX	16:18:06
49	3,851.50	CHIX	16:18:08
34	3,851.50	CHIX	16:18:11
144	3,852.50	CHIX	16:19:20
200	3,852.50	CHIX	16:19:20
95	3,852.50	CHIX	16:19:20
47	3,852.50	CHIX	16:19:20
397	3,852.00	CHIX	16:19:21
12	3,854.00	CHIX	16:21:08
86	3,854.00	CHIX	16:21:08
100	3,854.00	CHIX	16:21:08
137	3,854.00	CHIX	16:21:08
185	3,854.00	CHIX	16:21:08
441	3,853.50	CHIX	16:21:31
155	3,853.00	CHIX	16:21:31
421	3,854.00	CHIX	16:22:12
86	3,854.50	CHIX	16:23:12
141	3,854.50	CHIX	16:23:12
110	3,854.50	CHIX	16:23:12
200	3,854.50	CHIX	16:23:12
47	3,854.00	CHIX	16:23:12
522	3,854.00	CHIX	16:23:22
411	3,853.50	CHIX	16:24:03
400	3,853.00	CHIX	16:24:21
122	3,854.50	CHIX	16:25:21
108	3,854.50	CHIX	16:25:21
300	3,854.50	CHIX	16:25:23
27	3,854.50	CHIX	16:25:23
25	3,855.00	CHIX	16:25:49
195	3,855.00	CHIX	16:25:49
45	3,855.00	CHIX	16:25:49
108	3,855.00	CHIX	16:25:50
100	3,855.50	CHIX	16:26:07
160	3,855.50	CHIX	16:26:07
78	3,854.50	CHIX	16:26:08
37	3,854.50	CHIX	16:26:08
422	3,856.00	CHIX	16:26:36
229	3,856.00	CHIX	16:26:50
16	3,856.00	CHIX	16:26:50
61	3,856.00	CHIX	16:26:50
65	3,856.00	CHIX	16:26:50
405	3,856.00	CHIX	16:27:20
367	3,856.50	CHIX	16:27:32
481	3,856.50	CHIX	16:27:32
110	3,858.00	CHIX	16:28:12
86	3,858.00	CHIX	16:28:12
100	3,858.00	CHIX	16:28:12
200	3,858.00	CHIX	16:28:12
313	3,857.50	CHIX	16:28:12
100	3,857.50	CHIX	16:28:27
76	3,857.50	CHIX	16:28:27
367	3,857.50	CHIX	16:28:42
19	3,857.50	CHIX	16:28:42
151	3,857.50	CHIX	16:28:57
152	3,857.50	CHIX	16:28:57
201	3,836.00	LSE	08:05:00
238	3,836.00	LSE	08:05:00
271	3,834.50	LSE	08:05:01
161	3,834.50	LSE	08:05:01
48	3,831.50	LSE	08:05:32
54	3,833.00	LSE	08:06:23
127	3,833.00	LSE	08:06:23
587	3,833.00	LSE	08:06:23
54	3,833.00	LSE	08:06:23
230	3,833.00	LSE	08:06:26
953	3,832.00	LSE	08:06:42
235	3,831.00	LSE	08:06:50
220	3,831.00	LSE	08:06:50
455	3,831.50	LSE	08:06:50
399	3,829.00	LSE	08:07:24
446	3,829.00	LSE	08:07:24
646	3,829.00	LSE	08:07:44
154	3,830.50	LSE	08:08:16
709	3,830.50	LSE	08:08:16
150	3,837.50	LSE	08:09:43
398	3,837.50	LSE	08:09:43
456	3,837.50	LSE	08:09:43
150	3,837.50	LSE	08:10:03
424	3,837.00	LSE	08:10:03
398	3,837.00	LSE	08:10:03
968	3,842.00	LSE	08:10:44
436	3,842.00	LSE	08:10:48
436	3,842.00	LSE	08:10:48
293	3,841.50	LSE	08:10:49
148	3,841.50	LSE	08:10:49
282	3,841.50	LSE	08:10:49
173	3,841.50	LSE	08:10:49
76	3,840.00	LSE	08:10:50
74	3,840.00	LSE	08:11:00
460	3,840.00	LSE	08:11:02
283	3,841.00	LSE	08:11:45
180	3,841.00	LSE	08:11:45
33	3,840.00	LSE	08:11:50
36	3,842.00	LSE	08:12:09
87	3,842.00	LSE	08:12:09
524	3,842.00	LSE	08:12:09
463	3,842.00	LSE	08:12:09
421	3,842.50	LSE	08:12:10
332	3,842.00	LSE	08:12:10
124	3,842.00	LSE	08:12:10
332	3,842.00	LSE	08:12:10
622	3,842.00	LSE	08:12:10
21	3,844.50	LSE	08:12:18
150	3,844.50	LSE	08:12:18
150	3,845.00	LSE	08:12:23
245	3,844.50	LSE	08:12:23
245	3,844.50	LSE	08:12:23
80	3,844.00	LSE	08:12:29
340	3,844.00	LSE	08:12:29
398	3,844.00	LSE	08:12:29
150	3,844.00	LSE	08:12:30
150	3,844.00	LSE	08:12:34
150	3,844.00	LSE	08:12:34
150	3,844.00	LSE	08:12:44
413	3,843.50	LSE	08:12:45
11	3,843.50	LSE	08:12:45
425	3,842.00	LSE	08:13:00
309	3,841.50	LSE	08:13:09
81	3,841.50	LSE	08:13:09
24	3,841.50	LSE	08:13:09
509	3,844.50	LSE	08:14:54
487	3,846.50	LSE	08:15:19
467	3,846.50	LSE	08:15:33
421	3,844.50	LSE	08:17:18
133	3,844.50	LSE	08:18:25
283	3,844.50	LSE	08:18:25
404	3,844.50	LSE	08:19:00
479	3,844.50	LSE	08:19:10
307	3,844.00	LSE	08:19:27
161	3,844.00	LSE	08:19:27
1	3,844.50	LSE	08:19:27
472	3,844.50	LSE	08:19:27
440	3,844.00	LSE	08:20:20
490	3,842.50	LSE	08:20:38
479	3,842.00	LSE	08:21:41
95	3,843.00	LSE	08:22:17
150	3,843.00	LSE	08:22:17
76	3,843.00	LSE	08:22:23
69	3,843.00	LSE	08:22:23
58	3,842.00	LSE	08:22:29
340	3,842.00	LSE	08:22:29
443	3,842.50	LSE	08:22:29
45	3,842.50	LSE	08:22:29
441	3,842.50	LSE	08:22:29
465	3,842.50	LSE	08:22:29
418	3,841.00	LSE	08:23:15
411	3,841.50	LSE	08:23:26
619	3,840.50	LSE	08:23:31
702	3,840.00	LSE	08:23:50
150	3,845.50	LSE	08:26:35
451	3,846.00	LSE	08:26:35
429	3,846.00	LSE	08:27:02
405	3,844.00	LSE	08:27:34
455	3,843.50	LSE	08:28:23
448	3,842.00	LSE	08:29:10
435	3,841.00	LSE	08:29:54
351	3,840.50	LSE	08:30:04
43	3,840.50	LSE	08:30:04
436	3,840.50	LSE	08:30:04
115	3,841.00	LSE	08:31:23
302	3,841.00	LSE	08:31:23
412	3,840.50	LSE	08:31:30
468	3,840.00	LSE	08:31:45
334	3,839.50	LSE	08:34:30
150	3,839.50	LSE	08:34:30
482	3,841.00	LSE	08:36:03
398	3,844.00	LSE	08:38:44
416	3,845.00	LSE	08:39:21
76	3,845.50	LSE	08:39:35
606	3,845.00	LSE	08:39:43
79	3,845.50	LSE	08:39:43
331	3,845.50	LSE	08:39:43
622	3,848.00	LSE	08:40:45
319	3,849.50	LSE	08:42:00
439	3,850.00	LSE	08:43:09
264	3,849.50	LSE	08:43:42
363	3,849.50	LSE	08:43:42
384	3,850.50	LSE	08:45:03
51	3,850.50	LSE	08:45:03
403	3,850.00	LSE	08:45:37
392	3,849.50	LSE	08:45:42
263	3,852.00	LSE	08:46:40
135	3,852.00	LSE	08:46:40
63	3,852.00	LSE	08:47:35
75	3,851.50	LSE	08:47:35
150	3,851.50	LSE	08:47:35
75	3,852.00	LSE	08:47:35
50	3,851.50	LSE	08:47:35
75	3,851.50	LSE	08:47:35
489	3,852.50	LSE	08:47:35
488	3,851.50	LSE	08:50:48
401	3,849.00	LSE	08:52:00
377	3,852.50	LSE	08:54:10
105	3,852.50	LSE	08:54:10
251	3,852.50	LSE	08:55:51
50	3,853.00	LSE	08:55:51
50	3,853.00	LSE	08:55:51
75	3,853.00	LSE	08:55:51
50	3,853.00	LSE	08:55:51
167	3,852.50	LSE	08:55:52
407	3,852.00	LSE	08:56:21
418	3,851.00	LSE	08:56:52
20	3,851.00	LSE	08:56:52
412	3,852.50	LSE	08:59:15
463	3,854.50	LSE	09:02:08
398	3,855.00	LSE	09:02:08
418	3,853.00	LSE	09:02:40
60	3,852.50	LSE	09:03:11
399	3,852.50	LSE	09:03:11
127	3,851.00	LSE	09:04:38
327	3,851.00	LSE	09:04:38
411	3,851.50	LSE	09:04:38
17	3,851.00	LSE	09:05:49
430	3,851.00	LSE	09:05:49
65	3,851.00	LSE	09:05:49
466	3,853.00	LSE	09:07:01
435	3,853.00	LSE	09:08:17
166	3,853.00	LSE	09:08:30
312	3,853.00	LSE	09:08:30
470	3,852.50	LSE	09:08:48
485	3,851.00	LSE	09:09:29
413	3,853.00	LSE	09:10:52
401	3,852.50	LSE	09:11:01
461	3,854.00	LSE	09:11:46
50	3,854.50	LSE	09:11:53
50	3,854.50	LSE	09:11:53
50	3,854.50	LSE	09:11:53
75	3,854.50	LSE	09:11:53
99	3,854.50	LSE	09:11:53
75	3,854.50	LSE	09:11:53
36	3,854.50	LSE	09:11:53
150	3,854.50	LSE	09:11:53
155	3,855.00	LSE	09:12:14
773	3,855.00	LSE	09:12:14
512	3,854.50	LSE	09:12:30
401	3,854.00	LSE	09:12:32
410	3,852.50	LSE	09:13:35
441	3,854.00	LSE	09:14:41
168	3,854.00	LSE	09:14:41
229	3,854.00	LSE	09:14:41
417	3,856.00	LSE	09:15:56
423	3,857.00	LSE	09:17:24
440	3,858.50	LSE	09:18:02
426	3,858.50	LSE	09:18:02
707	3,858.00	LSE	09:18:03
397	3,857.50	LSE	09:18:13
429	3,856.50	LSE	09:18:48
434	3,857.00	LSE	09:19:24
278	3,859.00	LSE	09:20:31
178	3,859.00	LSE	09:20:31
434	3,861.00	LSE	09:21:25
487	3,860.50	LSE	09:21:26
395	3,860.00	LSE	09:21:45
471	3,859.00	LSE	09:22:57
396	3,859.50	LSE	09:24:04
663	3,859.50	LSE	09:24:04
38	3,859.00	LSE	09:24:14
150	3,859.00	LSE	09:24:14
230	3,859.00	LSE	09:24:14
394	3,859.00	LSE	09:24:14
458	3,857.00	LSE	09:25:41
461	3,857.00	LSE	09:26:31
410	3,856.50	LSE	09:26:40
397	3,855.00	LSE	09:27:39
445	3,854.50	LSE	09:27:58
297	3,854.50	LSE	09:31:31
56	3,854.50	LSE	09:31:31
69	3,854.50	LSE	09:31:31
466	3,854.50	LSE	09:32:20
67	3,853.50	LSE	09:32:57
468	3,854.00	LSE	09:33:24
411	3,854.50	LSE	09:34:55
434	3,856.50	LSE	09:36:07
53	3,856.50	LSE	09:36:07
433	3,856.50	LSE	09:37:43
50	3,855.50	LSE	09:40:58
152	3,855.50	LSE	09:40:58
50	3,855.50	LSE	09:40:58
75	3,855.50	LSE	09:40:58
50	3,855.50	LSE	09:40:58
59	3,855.50	LSE	09:40:58
431	3,855.50	LSE	09:40:58
177	3,854.00	LSE	09:45:37
252	3,854.00	LSE	09:45:37
445	3,855.00	LSE	09:47:32
410	3,854.50	LSE	09:47:35
194	3,853.00	LSE	09:49:15
220	3,853.00	LSE	09:49:15
487	3,852.50	LSE	09:49:56
437	3,852.50	LSE	09:51:08
404	3,852.50	LSE	09:51:34
427	3,852.50	LSE	09:51:34
288	3,852.50	LSE	09:51:34
148	3,852.00	LSE	09:51:47
354	3,852.00	LSE	09:51:47
474	3,851.00	LSE	09:51:48
404	3,850.00	LSE	09:53:47
150	3,849.00	LSE	09:53:48
50	3,849.00	LSE	09:53:48
186	3,849.00	LSE	09:53:48
302	3,849.00	LSE	09:54:28
110	3,849.00	LSE	09:54:28
937	3,849.50	LSE	09:54:28
497	3,848.50	LSE	09:55:20
137	3,848.50	LSE	09:55:20
480	3,847.50	LSE	09:55:47
482	3,847.00	LSE	09:55:51
53	3,850.50	LSE	09:58:33
150	3,850.50	LSE	09:58:33
288	3,851.50	LSE	09:58:58
126	3,851.50	LSE	09:58:58
456	3,853.00	LSE	10:00:42
754	3,853.50	LSE	10:00:58
394	3,853.50	LSE	10:00:58
427	3,853.00	LSE	10:01:02
701	3,853.00	LSE	10:01:02
109	3,852.00	LSE	10:01:53
110	3,852.00	LSE	10:01:53
28	3,852.00	LSE	10:02:18
290	3,852.00	LSE	10:02:18
437	3,851.00	LSE	10:02:36
435	3,852.00	LSE	10:04:40
424	3,852.50	LSE	10:06:12
518	3,851.50	LSE	10:09:27
427	3,851.50	LSE	10:09:47
50	3,851.50	LSE	10:09:47
436	3,852.00	LSE	10:09:47
191	3,850.50	LSE	10:09:49
203	3,850.50	LSE	10:09:52
18	3,850.50	LSE	10:10:02
418	3,851.50	LSE	10:11:45
388	3,853.00	LSE	10:13:45
59	3,853.00	LSE	10:13:45
39	3,850.50	LSE	10:17:02
50	3,850.50	LSE	10:17:02
50	3,850.50	LSE	10:17:02
50	3,850.50	LSE	10:17:02
50	3,850.50	LSE	10:17:02
75	3,850.50	LSE	10:17:02
150	3,850.50	LSE	10:17:02
477	3,850.50	LSE	10:17:02
68	3,848.00	LSE	10:19:58
150	3,848.00	LSE	10:19:58
372	3,848.00	LSE	10:19:58
114	3,848.00	LSE	10:19:58
415	3,848.00	LSE	10:20:30
445	3,847.50	LSE	10:21:13
101	3,847.00	LSE	10:21:49
298	3,847.00	LSE	10:21:49
418	3,849.00	LSE	10:23:58
200	3,847.50	LSE	10:25:00
241	3,847.50	LSE	10:25:00
471	3,847.00	LSE	10:26:53
648	3,846.50	LSE	10:27:32
420	3,846.50	LSE	10:28:04
150	3,847.50	LSE	10:28:23
50	3,847.50	LSE	10:28:23
50	3,847.50	LSE	10:28:23
50	3,847.50	LSE	10:28:23
75	3,847.50	LSE	10:28:23
567	3,846.50	LSE	10:28:33
370	3,846.00	LSE	10:29:24
84	3,846.00	LSE	10:29:24
29	3,846.00	LSE	10:29:24
37	3,847.50	LSE	10:31:25
100	3,847.50	LSE	10:31:25
100	3,847.50	LSE	10:31:25
150	3,847.50	LSE	10:31:25
30	3,849.00	LSE	10:34:34
95	3,849.00	LSE	10:34:34
400	3,849.00	LSE	10:34:46
180	3,851.00	LSE	10:36:00
50	3,851.00	LSE	10:36:00
50	3,851.00	LSE	10:36:00
50	3,851.00	LSE	10:36:00
50	3,851.00	LSE	10:36:00
904	3,851.00	LSE	10:36:00
164	3,851.00	LSE	10:36:31
298	3,851.00	LSE	10:36:31
35	3,850.00	LSE	10:37:02
359	3,850.00	LSE	10:37:02
78	3,850.00	LSE	10:37:02
446	3,848.50	LSE	10:40:24
470	3,850.00	LSE	10:42:31
432	3,848.50	LSE	10:44:07
21	3,848.50	LSE	10:44:07
482	3,848.50	LSE	10:44:47
425	3,848.50	LSE	10:46:25
435	3,848.00	LSE	10:46:40
421	3,848.00	LSE	10:47:47
477	3,847.00	LSE	10:48:22
416	3,847.50	LSE	10:49:28
48	3,847.50	LSE	10:49:28
474	3,848.50	LSE	10:51:51
159	3,852.50	LSE	10:54:00
251	3,852.50	LSE	10:54:00
877	3,855.50	LSE	10:54:58
486	3,859.00	LSE	10:56:14
40	3,860.50	LSE	10:56:38
533	3,860.50	LSE	10:56:39
75	3,860.50	LSE	10:56:39
50	3,860.50	LSE	10:56:39
50	3,860.50	LSE	10:56:39
75	3,860.50	LSE	10:56:39
330	3,860.50	LSE	10:56:39
360	3,860.00	LSE	10:56:46
164	3,860.00	LSE	10:56:46
477	3,859.50	LSE	10:57:02
432	3,859.50	LSE	10:57:02
432	3,860.00	LSE	10:57:02
477	3,860.50	LSE	10:59:01
449	3,862.00	LSE	11:00:13
456	3,861.50	LSE	11:00:27
468	3,861.50	LSE	11:00:27
8	3,861.00	LSE	11:00:45
541	3,861.00	LSE	11:00:45
180	3,861.00	LSE	11:00:45
150	3,861.00	LSE	11:00:45
774	3,861.00	LSE	11:00:45
448	3,860.50	LSE	11:00:46
470	3,859.00	LSE	11:01:30
477	3,859.50	LSE	11:02:22
454	3,859.50	LSE	11:02:22
441	3,860.00	LSE	11:03:15
713	3,860.50	LSE	11:04:09
50	3,861.50	LSE	11:04:56
330	3,861.50	LSE	11:04:56
75	3,861.50	LSE	11:04:56
150	3,861.50	LSE	11:04:56
50	3,861.50	LSE	11:04:56
50	3,861.50	LSE	11:04:56
50	3,861.50	LSE	11:04:56
38	3,861.00	LSE	11:05:02
304	3,861.00	LSE	11:05:02
393	3,861.00	LSE	11:05:02
487	3,860.00	LSE	11:06:37
510	3,860.50	LSE	11:06:37
421	3,860.50	LSE	11:06:37
114	3,861.00	LSE	11:06:48
78	3,861.00	LSE	11:06:48
38	3,861.00	LSE	11:06:48
179	3,861.50	LSE	11:06:58
115	3,861.50	LSE	11:06:58
73	3,861.50	LSE	11:06:58
473	3,861.00	LSE	11:06:59
487	3,861.00	LSE	11:06:59
191	3,860.50	LSE	11:07:40
202	3,860.50	LSE	11:07:40
418	3,860.00	LSE	11:08:13
260	3,859.50	LSE	11:08:16
137	3,859.50	LSE	11:08:16
405	3,858.50	LSE	11:09:20
445	3,858.50	LSE	11:11:19
411	3,858.00	LSE	11:11:52
20	3,858.00	LSE	11:11:54
465	3,857.00	LSE	11:13:28
415	3,855.00	LSE	11:14:51
56	3,856.00	LSE	11:15:38
40	3,856.00	LSE	11:15:38
485	3,855.50	LSE	11:15:56
488	3,855.50	LSE	11:15:56
416	3,855.50	LSE	11:16:30
469	3,855.00	LSE	11:16:53
489	3,853.00	LSE	11:17:34
468	3,852.50	LSE	11:18:15
433	3,850.50	LSE	11:18:34
100	3,850.00	LSE	11:19:54
344	3,850.00	LSE	11:19:54
463	3,849.50	LSE	11:20:21
40	3,849.50	LSE	11:22:20
397	3,849.50	LSE	11:22:20
404	3,850.00	LSE	11:24:30
565	3,850.00	LSE	11:25:19
443	3,851.50	LSE	11:26:05
411	3,850.50	LSE	11:26:30
407	3,848.50	LSE	11:28:30
131	3,848.00	LSE	11:30:13
343	3,848.00	LSE	11:30:13
154	3,846.50	LSE	11:34:12
282	3,846.50	LSE	11:34:12
20	3,846.50	LSE	11:34:12
19	3,846.00	LSE	11:34:14
438	3,846.00	LSE	11:34:59
473	3,844.00	LSE	11:38:04
44	3,843.50	LSE	11:39:24
220	3,843.50	LSE	11:39:24
50	3,843.50	LSE	11:39:24
170	3,843.00	LSE	11:39:24
183	3,843.50	LSE	11:39:24
296	3,843.50	LSE	11:39:24
446	3,843.50	LSE	11:39:24
81	3,843.50	LSE	11:39:24
50	3,844.00	LSE	11:39:25
331	3,844.00	LSE	11:39:25
83	3,843.50	LSE	11:39:25
256	3,845.50	LSE	11:40:28
500	3,845.50	LSE	11:40:28
66	3,845.50	LSE	11:40:28
150	3,845.50	LSE	11:40:28
79	3,845.50	LSE	11:40:28
98	3,845.50	LSE	11:40:28
85	3,847.00	LSE	11:41:49
200	3,847.00	LSE	11:41:49
176	3,847.00	LSE	11:41:49
200	3,847.50	LSE	11:42:12
114	3,848.00	LSE	11:42:12
210	3,848.00	LSE	11:42:12
145	3,848.00	LSE	11:42:12
50	3,848.00	LSE	11:42:12
50	3,848.00	LSE	11:42:12
50	3,848.00	LSE	11:42:12
50	3,848.00	LSE	11:42:12
75	3,848.00	LSE	11:42:12
150	3,848.00	LSE	11:42:12
190	3,847.50	LSE	11:42:12
230	3,847.50	LSE	11:42:12
177	3,847.50	LSE	11:42:52
106	3,847.50	LSE	11:42:52
75	3,847.50	LSE	11:42:52
177	3,847.50	LSE	11:42:52
100	3,847.50	LSE	11:42:52
429	3,847.00	LSE	11:42:53
88	3,848.50	LSE	11:44:58
84	3,848.50	LSE	11:44:58
102	3,848.00	LSE	11:45:17
22	3,849.50	LSE	11:46:18
190	3,849.50	LSE	11:46:18
190	3,849.50	LSE	11:46:18
62	3,849.50	LSE	11:46:18
394	3,850.00	LSE	11:46:28
66	3,850.50	LSE	11:47:00
213	3,850.50	LSE	11:47:00
187	3,850.50	LSE	11:47:00
168	3,850.50	LSE	11:47:00
638	3,850.50	LSE	11:47:00
472	3,850.00	LSE	11:48:33
182	3,851.00	LSE	11:49:51
267	3,851.00	LSE	11:49:51
431	3,852.00	LSE	11:53:07
75	3,852.00	LSE	11:53:07
454	3,852.50	LSE	11:55:00
486	3,852.00	LSE	11:55:48
344	3,850.50	LSE	11:56:12
61	3,850.50	LSE	11:56:12
5	3,850.50	LSE	11:56:12
259	3,852.00	LSE	11:57:57
315	3,852.00	LSE	11:57:57
459	3,852.00	LSE	11:57:57
861	3,851.50	LSE	11:58:01
456	3,851.00	LSE	11:58:30
346	3,851.00	LSE	11:59:10
91	3,851.00	LSE	11:59:10
435	3,850.50	LSE	11:59:29
403	3,850.00	LSE	11:59:30
163	3,853.50	LSE	11:59:48
114	3,853.50	LSE	11:59:48
85	3,853.50	LSE	11:59:48
119	3,853.50	LSE	11:59:48
150	3,853.50	LSE	11:59:48
51	3,853.50	LSE	11:59:48
230	3,853.50	LSE	11:59:48
42	3,853.50	LSE	11:59:48
50	3,853.50	LSE	11:59:48
50	3,853.50	LSE	11:59:48
455	3,853.00	LSE	11:59:48
172	3,853.00	LSE	11:59:48
285	3,853.00	LSE	11:59:48
229	3,852.00	LSE	11:59:56
929	3,852.00	LSE	11:59:56
769	3,851.50	LSE	11:59:58
413	3,852.00	LSE	11:59:58
166	3,852.00	LSE	11:59:58
636	3,852.50	LSE	12:00:00
477	3,852.50	LSE	12:00:00
50	3,852.50	LSE	12:00:00
50	3,852.50	LSE	12:00:00
50	3,852.50	LSE	12:00:05
150	3,852.50	LSE	12:00:05
170	3,852.50	LSE	12:00:05
91	3,852.50	LSE	12:00:05
541	3,853.00	LSE	12:00:18
462	3,853.00	LSE	12:00:25
50	3,855.00	LSE	12:01:48
50	3,855.00	LSE	12:01:48
50	3,855.00	LSE	12:01:48
75	3,855.00	LSE	12:01:48
150	3,855.00	LSE	12:01:48
80	3,855.00	LSE	12:01:48
693	3,854.50	LSE	12:01:55
26	3,854.50	LSE	12:01:55
245	3,854.50	LSE	12:01:55
740	3,856.00	LSE	12:02:44
93	3,856.50	LSE	12:02:44
190	3,856.50	LSE	12:02:44
75	3,856.50	LSE	12:02:44
50	3,856.50	LSE	12:02:44
50	3,856.50	LSE	12:02:44
50	3,856.50	LSE	12:02:44
433	3,856.50	LSE	12:02:44
44	3,857.00	LSE	12:03:37
209	3,857.00	LSE	12:03:42
424	3,857.00	LSE	12:05:35
277	3,857.00	LSE	12:05:35
40	3,857.00	LSE	12:05:35
14	3,857.50	LSE	12:05:35
500	3,857.50	LSE	12:05:35
180	3,856.50	LSE	12:05:42
30	3,856.50	LSE	12:05:42
225	3,856.50	LSE	12:05:42
567	3,857.00	LSE	12:07:23
196	3,857.50	LSE	12:08:38
470	3,857.50	LSE	12:08:40
76	3,856.00	LSE	12:09:18
550	3,856.00	LSE	12:09:18
470	3,857.00	LSE	12:09:18
569	3,857.00	LSE	12:09:18
194	3,855.00	LSE	12:10:28
208	3,855.00	LSE	12:10:28
483	3,854.50	LSE	12:11:53
484	3,854.00	LSE	12:12:01
489	3,855.00	LSE	12:13:01
408	3,854.50	LSE	12:16:10
396	3,854.00	LSE	12:16:11
170	3,853.50	LSE	12:16:15
45	3,854.00	LSE	12:16:15
100	3,854.00	LSE	12:16:15
302	3,854.00	LSE	12:16:15
40	3,853.50	LSE	12:16:15
155	3,854.00	LSE	12:17:13
400	3,854.50	LSE	12:18:54
910	3,854.50	LSE	12:18:54
490	3,854.50	LSE	12:23:16
308	3,853.50	LSE	12:23:36
182	3,853.50	LSE	12:23:36
162	3,852.50	LSE	12:23:47
69	3,852.50	LSE	12:23:47
203	3,852.50	LSE	12:23:47
416	3,852.50	LSE	12:24:30
572	3,852.00	LSE	12:24:31
150	3,851.00	LSE	12:24:58
75	3,851.00	LSE	12:24:58
200	3,851.00	LSE	12:24:58
902	3,851.00	LSE	12:24:58
12	3,851.50	LSE	12:24:58
50	3,851.50	LSE	12:24:58
150	3,851.50	LSE	12:24:58
50	3,851.50	LSE	12:24:58
323	3,851.50	LSE	12:24:58
75	3,851.50	LSE	12:24:58
537	3,851.50	LSE	12:24:58
68	3,850.50	LSE	12:25:12
379	3,850.50	LSE	12:25:12
455	3,849.50	LSE	12:25:20
409	3,849.50	LSE	12:26:27
150	3,850.50	LSE	12:28:22
260	3,850.00	LSE	12:28:22
54	3,850.00	LSE	12:28:22
210	3,849.50	LSE	12:28:59
75	3,850.00	LSE	12:28:59
50	3,850.00	LSE	12:28:59
50	3,850.00	LSE	12:28:59
50	3,850.00	LSE	12:28:59
210	3,850.00	LSE	12:28:59
50	3,850.00	LSE	12:28:59
150	3,850.00	LSE	12:28:59
330	3,850.00	LSE	12:28:59
84	3,850.00	LSE	12:28:59
50	3,849.50	LSE	12:28:59
50	3,849.50	LSE	12:28:59
75	3,849.50	LSE	12:28:59
230	3,849.50	LSE	12:28:59
40	3,849.50	LSE	12:28:59
50	3,849.50	LSE	12:28:59
50	3,849.50	LSE	12:28:59
420	3,850.00	LSE	12:28:59
116	3,850.00	LSE	12:28:59
461	3,848.00	LSE	12:31:16
388	3,847.50	LSE	12:32:38
94	3,847.50	LSE	12:32:38
489	3,847.00	LSE	12:32:51
35	3,849.00	LSE	12:33:28
371	3,850.00	LSE	12:34:34
59	3,850.00	LSE	12:34:34
855	3,849.50	LSE	12:34:53
549	3,849.00	LSE	12:35:35
576	3,850.00	LSE	12:36:56
102	3,849.50	LSE	12:36:57
24	3,850.50	LSE	12:39:50
462	3,850.50	LSE	12:39:50
378	3,850.00	LSE	12:40:29
67	3,850.00	LSE	12:40:29
472	3,851.00	LSE	12:45:48
118	3,851.00	LSE	12:46:55
366	3,851.00	LSE	12:46:59
72	3,850.50	LSE	12:47:24
215	3,850.50	LSE	12:47:24
150	3,850.50	LSE	12:47:24
488	3,847.50	LSE	12:51:00
26	3,847.00	LSE	12:53:42
808	3,847.50	LSE	12:54:05
518	3,847.00	LSE	12:54:26
433	3,847.00	LSE	12:57:25
442	3,846.50	LSE	12:57:52
469	3,847.00	LSE	12:59:00
139	3,846.00	LSE	13:00:30
276	3,846.00	LSE	13:00:30
430	3,845.50	LSE	13:00:38
307	3,847.00	LSE	13:01:44
103	3,847.00	LSE	13:01:44
74	3,847.00	LSE	13:01:44
671	3,847.00	LSE	13:01:44
400	3,846.00	LSE	13:02:06
50	3,850.00	LSE	13:04:51
12	3,849.50	LSE	13:04:51
150	3,850.00	LSE	13:04:51
50	3,850.00	LSE	13:04:51
117	3,850.00	LSE	13:04:51
75	3,850.00	LSE	13:04:51
50	3,850.00	LSE	13:04:51
50	3,850.00	LSE	13:04:51
50	3,850.00	LSE	13:04:51
150	3,850.00	LSE	13:04:51
50	3,850.00	LSE	13:04:51
50	3,850.00	LSE	13:04:51
239	3,850.00	LSE	13:04:51
89	3,850.00	LSE	13:04:51
500	3,850.00	LSE	13:04:51
500	3,850.00	LSE	13:04:51
310	3,850.00	LSE	13:04:51
150	3,850.00	LSE	13:04:51
15	3,849.50	LSE	13:04:51
50	3,849.50	LSE	13:04:51
150	3,849.50	LSE	13:04:51
114	3,849.50	LSE	13:04:51
50	3,850.00	LSE	13:04:51
135	3,849.50	LSE	13:04:51
75	3,850.00	LSE	13:04:51
50	3,850.00	LSE	13:04:51
272	3,849.00	LSE	13:04:51
75	3,849.00	LSE	13:04:51
50	3,849.00	LSE	13:04:51
285	3,849.50	LSE	13:04:55
50	3,849.50	LSE	13:04:55
337	3,849.50	LSE	13:04:55
115	3,849.50	LSE	13:04:55
75	3,849.50	LSE	13:04:55
50	3,849.50	LSE	13:04:55
538	3,850.00	LSE	13:05:08
609	3,849.50	LSE	13:05:09
468	3,849.50	LSE	13:05:09
498	3,849.00	LSE	13:06:21
263	3,848.00	LSE	13:06:22
195	3,848.00	LSE	13:06:35
55	3,848.00	LSE	13:06:52
448	3,848.00	LSE	13:06:58
7	3,848.00	LSE	13:06:58
156	3,847.50	LSE	13:11:05
330	3,849.50	LSE	13:12:24
31	3,849.50	LSE	13:14:57
701	3,849.50	LSE	13:14:57
82	3,849.50	LSE	13:14:57
438	3,850.50	LSE	13:15:44
737	3,851.50	LSE	13:17:56
650	3,851.00	LSE	13:18:02
50	3,852.00	LSE	13:20:24
75	3,852.00	LSE	13:20:24
75	3,852.50	LSE	13:21:08
150	3,852.50	LSE	13:21:08
50	3,852.50	LSE	13:21:08
50	3,852.50	LSE	13:21:08
50	3,852.50	LSE	13:21:08
399	3,852.50	LSE	13:21:08
419	3,852.00	LSE	13:21:10
485	3,852.00	LSE	13:21:10
93	3,852.00	LSE	13:21:10
446	3,852.00	LSE	13:23:03
465	3,852.00	LSE	13:23:14
416	3,851.50	LSE	13:23:56
11	3,852.00	LSE	13:26:05
403	3,852.50	LSE	13:28:08
71	3,852.50	LSE	13:28:09
477	3,853.00	LSE	13:29:00
141	3,853.00	LSE	13:29:00
50	3,853.00	LSE	13:29:00
50	3,853.00	LSE	13:29:00
75	3,853.00	LSE	13:29:00
50	3,853.00	LSE	13:29:00
494	3,852.50	LSE	13:29:25
425	3,852.50	LSE	13:29:25
51	3,854.00	LSE	13:29:50
40	3,854.00	LSE	13:29:50
417	3,855.00	LSE	13:29:57
543	3,855.50	LSE	13:30:18
50	3,855.50	LSE	13:30:18
50	3,855.50	LSE	13:30:18
50	3,855.50	LSE	13:30:18
75	3,855.50	LSE	13:30:18
157	3,855.50	LSE	13:30:18
50	3,855.50	LSE	13:30:18
128	3,855.50	LSE	13:30:18
437	3,855.00	LSE	13:30:37
575	3,855.00	LSE	13:30:37
433	3,854.50	LSE	13:31:18
227	3,854.00	LSE	13:31:35
230	3,854.00	LSE	13:31:35
22	3,853.50	LSE	13:32:06
379	3,853.50	LSE	13:32:06
342	3,853.50	LSE	13:33:04
89	3,853.50	LSE	13:33:04
305	3,852.50	LSE	13:35:02
119	3,852.50	LSE	13:35:02
606	3,852.00	LSE	13:35:38
225	3,851.50	LSE	13:36:18
249	3,851.50	LSE	13:36:18
280	3,851.00	LSE	13:36:22
17	3,851.00	LSE	13:36:22
104	3,851.00	LSE	13:36:22
53	3,851.00	LSE	13:36:22
123	3,850.00	LSE	13:39:06
50	3,850.00	LSE	13:39:06
50	3,850.00	LSE	13:39:06
210	3,850.00	LSE	13:39:06
483	3,850.00	LSE	13:39:06
202	3,850.50	LSE	13:40:40
148	3,850.50	LSE	13:40:40
111	3,850.50	LSE	13:40:40
406	3,850.50	LSE	13:41:45
434	3,850.50	LSE	13:43:42
227	3,851.00	LSE	13:43:42
250	3,851.00	LSE	13:43:42
159	3,850.00	LSE	13:45:18
293	3,850.00	LSE	13:45:18
279	3,851.00	LSE	13:47:18
11	3,851.00	LSE	13:47:18
75	3,851.00	LSE	13:47:18
75	3,851.00	LSE	13:47:18
227	3,848.00	LSE	13:54:12
81	3,848.00	LSE	13:54:12
242	3,848.00	LSE	13:54:12
97	3,848.50	LSE	13:57:13
453	3,849.00	LSE	13:59:03
435	3,849.00	LSE	13:59:03
542	3,851.00	LSE	14:01:10
403	3,850.50	LSE	14:01:22
460	3,851.00	LSE	14:02:09
336	3,851.00	LSE	14:02:51
50	3,851.00	LSE	14:02:51
19	3,851.00	LSE	14:02:51
458	3,851.50	LSE	14:04:02
260	3,849.50	LSE	14:05:02
190	3,849.50	LSE	14:05:02
50	3,850.00	LSE	14:05:51
75	3,850.00	LSE	14:05:51
150	3,850.00	LSE	14:05:51
150	3,850.00	LSE	14:05:51
46	3,849.50	LSE	14:05:51
67	3,849.50	LSE	14:05:51
158	3,849.50	LSE	14:05:51
632	3,850.00	LSE	14:05:51
75	3,850.50	LSE	14:05:51
50	3,850.50	LSE	14:05:51
50	3,850.50	LSE	14:05:51
75	3,850.50	LSE	14:05:51
50	3,850.50	LSE	14:05:51
162	3,850.50	LSE	14:05:51
113	3,850.50	LSE	14:05:51
243	3,850.50	LSE	14:05:51
150	3,850.50	LSE	14:05:51
75	3,850.50	LSE	14:05:51
150	3,850.00	LSE	14:05:51
75	3,850.00	LSE	14:05:51
75	3,850.00	LSE	14:05:51
264	3,850.00	LSE	14:05:51
75	3,850.00	LSE	14:05:51
50	3,850.00	LSE	14:05:51
50	3,850.00	LSE	14:05:51
396	3,850.00	LSE	14:05:58
227	3,850.50	LSE	14:05:58
525	3,850.50	LSE	14:05:58
75	3,850.50	LSE	14:05:58
129	3,850.50	LSE	14:05:58
150	3,850.50	LSE	14:05:58
75	3,850.50	LSE	14:05:58
114	3,850.50	LSE	14:05:58
50	3,850.50	LSE	14:05:58
50	3,850.50	LSE	14:05:58
160	3,850.50	LSE	14:06:04
321	3,850.50	LSE	14:06:04
30	3,850.00	LSE	14:06:08
646	3,850.00	LSE	14:06:08
360	3,850.00	LSE	14:06:08
75	3,850.00	LSE	14:06:08
150	3,850.00	LSE	14:07:30
13	3,849.50	LSE	14:07:30
50	3,850.00	LSE	14:07:33
75	3,850.00	LSE	14:07:33
150	3,850.00	LSE	14:07:33
32	3,850.00	LSE	14:07:33
75	3,850.00	LSE	14:07:33
330	3,850.00	LSE	14:07:33
408	3,849.50	LSE	14:08:08
314	3,849.50	LSE	14:08:08
447	3,848.50	LSE	14:08:44
440	3,848.00	LSE	14:09:00
489	3,847.50	LSE	14:10:04
489	3,847.50	LSE	14:11:40
483	3,847.00	LSE	14:12:31
45	3,847.00	LSE	14:12:31
410	3,846.50	LSE	14:13:16
460	3,845.50	LSE	14:14:12
407	3,844.00	LSE	14:15:10
398	3,844.00	LSE	14:15:10
541	3,843.50	LSE	14:15:11
153	3,843.00	LSE	14:15:12
236	3,843.00	LSE	14:15:12
66	3,843.00	LSE	14:15:12
368	3,843.00	LSE	14:17:03
103	3,843.00	LSE	14:17:03
400	3,842.50	LSE	14:17:22
67	3,842.50	LSE	14:17:22
427	3,842.50	LSE	14:18:51
150	3,843.00	LSE	14:20:01
149	3,843.00	LSE	14:20:01
48	3,843.00	LSE	14:20:01
50	3,843.00	LSE	14:20:01
75	3,843.00	LSE	14:20:01
50	3,843.00	LSE	14:20:01
75	3,843.00	LSE	14:20:01
150	3,843.00	LSE	14:20:01
208	3,842.50	LSE	14:20:01
264	3,842.50	LSE	14:20:01
61	3,842.50	LSE	14:20:09
494	3,842.50	LSE	14:20:09
466	3,842.00	LSE	14:20:49
394	3,842.00	LSE	14:21:00
421	3,842.00	LSE	14:21:00
489	3,841.50	LSE	14:21:08
672	3,841.00	LSE	14:21:16
85	3,845.00	LSE	14:23:46
387	3,845.00	LSE	14:23:46
66	3,845.00	LSE	14:23:56
349	3,845.00	LSE	14:24:00
202	3,844.50	LSE	14:24:03
191	3,844.50	LSE	14:24:03
570	3,844.50	LSE	14:24:03
66	3,844.50	LSE	14:24:03
399	3,845.00	LSE	14:24:56
292	3,845.00	LSE	14:24:56
95	3,845.00	LSE	14:24:56
14	3,844.50	LSE	14:24:57
22	3,846.00	LSE	14:25:10
378	3,846.00	LSE	14:25:10
220	3,846.00	LSE	14:25:23
75	3,846.00	LSE	14:25:24
150	3,846.00	LSE	14:25:24
50	3,846.00	LSE	14:25:24
75	3,846.00	LSE	14:25:24
50	3,846.00	LSE	14:25:24
50	3,846.00	LSE	14:25:24
139	3,845.50	LSE	14:25:24
387	3,845.50	LSE	14:25:42
194	3,845.50	LSE	14:25:42
450	3,845.00	LSE	14:27:40
522	3,845.00	LSE	14:27:40
202	3,846.50	LSE	14:28:06
27	3,846.00	LSE	14:28:06
114	3,846.50	LSE	14:28:06
478	3,846.00	LSE	14:28:06
29	3,846.50	LSE	14:28:06
50	3,846.50	LSE	14:28:06
50	3,846.50	LSE	14:28:06
150	3,846.50	LSE	14:28:06
81	3,846.50	LSE	14:28:06
80	3,846.00	LSE	14:28:06
76	3,846.50	LSE	14:28:06
234	3,846.50	LSE	14:28:06
21	3,846.50	LSE	14:28:06
89	3,846.50	LSE	14:28:06
81	3,846.00	LSE	14:28:06
75	3,846.00	LSE	14:28:06
50	3,846.00	LSE	14:28:06
150	3,846.00	LSE	14:28:06
100	3,845.50	LSE	14:28:06
50	3,846.00	LSE	14:28:06
50	3,846.00	LSE	14:28:06
95	3,845.00	LSE	14:29:11
160	3,845.00	LSE	14:29:11
457	3,844.50	LSE	14:29:51
29	3,844.50	LSE	14:29:51
228	3,844.50	LSE	14:29:51
174	3,844.50	LSE	14:29:51
79	3,847.50	LSE	14:30:00
293	3,847.50	LSE	14:30:00
118	3,847.50	LSE	14:30:00
50	3,847.50	LSE	14:30:00
50	3,847.50	LSE	14:30:00
75	3,847.50	LSE	14:30:00
76	3,847.50	LSE	14:30:00
150	3,847.50	LSE	14:30:00
35	3,847.50	LSE	14:30:00
66	3,847.00	LSE	14:30:00
50	3,847.00	LSE	14:30:00
50	3,847.00	LSE	14:30:00
75	3,847.00	LSE	14:30:00
57	3,847.00	LSE	14:30:00
150	3,847.00	LSE	14:30:00
76	3,847.00	LSE	14:30:00
100	3,847.00	LSE	14:30:00
410	3,848.50	LSE	14:30:01
220	3,848.50	LSE	14:30:01
410	3,848.50	LSE	14:30:01
410	3,847.50	LSE	14:30:02
370	3,848.00	LSE	14:30:02
109	3,848.00	LSE	14:30:02
67	3,847.50	LSE	14:30:03
330	3,847.50	LSE	14:30:03
293	3,848.50	LSE	14:30:06
150	3,848.50	LSE	14:30:06
133	3,848.50	LSE	14:30:06
57	3,848.50	LSE	14:30:06
46	3,848.50	LSE	14:30:06
445	3,848.00	LSE	14:30:06
383	3,848.00	LSE	14:30:06
45	3,848.00	LSE	14:30:06
170	3,849.00	LSE	14:30:24
70	3,849.00	LSE	14:30:24
230	3,849.00	LSE	14:30:27
75	3,849.00	LSE	14:30:27
418	3,849.00	LSE	14:30:27
355	3,849.00	LSE	14:30:27
111	3,849.00	LSE	14:30:27
190	3,848.50	LSE	14:30:28
172	3,848.50	LSE	14:30:28
449	3,848.50	LSE	14:30:28
103	3,848.50	LSE	14:30:28
82	3,848.00	LSE	14:30:28
566	3,847.50	LSE	14:30:30
264	3,848.00	LSE	14:30:30
375	3,848.00	LSE	14:30:30
100	3,847.00	LSE	14:30:40
11	3,847.00	LSE	14:30:40
313	3,847.00	LSE	14:30:45
473	3,846.50	LSE	14:31:11
429	3,846.50	LSE	14:31:11
611	3,846.50	LSE	14:31:23
62	3,846.50	LSE	14:31:23
321	3,846.00	LSE	14:31:41
74	3,846.00	LSE	14:31:41
406	3,846.00	LSE	14:31:41
115	3,846.00	LSE	14:31:41
413	3,846.00	LSE	14:31:41
397	3,845.50	LSE	14:31:43
450	3,845.50	LSE	14:31:43
407	3,845.00	LSE	14:31:46
790	3,844.00	LSE	14:32:05
606	3,843.50	LSE	14:32:10
429	3,843.00	LSE	14:32:13
399	3,843.00	LSE	14:32:13
45	3,844.00	LSE	14:32:28
132	3,844.00	LSE	14:32:28
184	3,844.50	LSE	14:32:40
459	3,845.50	LSE	14:32:57
826	3,845.50	LSE	14:32:57
394	3,845.00	LSE	14:33:00
434	3,845.00	LSE	14:33:00
453	3,845.00	LSE	14:33:00
83	3,848.00	LSE	14:33:43
50	3,848.00	LSE	14:33:43
75	3,848.00	LSE	14:33:43
50	3,848.00	LSE	14:33:43
50	3,848.00	LSE	14:33:43
75	3,848.00	LSE	14:33:43
411	3,847.50	LSE	14:33:43
70	3,847.50	LSE	14:33:43
150	3,847.50	LSE	14:33:45
150	3,847.50	LSE	14:33:45
150	3,847.50	LSE	14:33:45
150	3,847.50	LSE	14:33:45
150	3,847.50	LSE	14:33:45
164	3,847.00	LSE	14:33:46
298	3,847.00	LSE	14:33:46
402	3,846.50	LSE	14:33:52
170	3,848.00	LSE	14:34:29
157	3,846.50	LSE	14:34:31
288	3,846.50	LSE	14:34:31
588	3,847.00	LSE	14:34:31
457	3,847.00	LSE	14:34:31
43	3,847.00	LSE	14:34:31
105	3,847.50	LSE	14:34:31
352	3,847.50	LSE	14:34:31
547	3,846.00	LSE	14:34:58
36	3,849.00	LSE	14:35:24
281	3,849.00	LSE	14:35:24
119	3,849.00	LSE	14:35:24
563	3,849.00	LSE	14:35:24
1972	3,849.00	LSE	14:35:24
265	3,848.50	LSE	14:35:24
195	3,848.50	LSE	14:35:24
220	3,848.00	LSE	14:35:52
370	3,848.00	LSE	14:35:52
150	3,848.00	LSE	14:35:52
850	3,848.00	LSE	14:35:52
151	3,848.50	LSE	14:35:52
75	3,848.50	LSE	14:35:52
50	3,848.50	LSE	14:35:52
75	3,848.50	LSE	14:35:52
150	3,848.50	LSE	14:35:52
62	3,848.00	LSE	14:35:52
150	3,848.50	LSE	14:35:52
75	3,848.50	LSE	14:35:52
76	3,848.50	LSE	14:35:52
50	3,848.50	LSE	14:35:52
50	3,848.50	LSE	14:35:52
50	3,848.50	LSE	14:35:52
288	3,848.50	LSE	14:35:52
500	3,848.50	LSE	14:35:52
150	3,848.00	LSE	14:35:52
36	3,848.00	LSE	14:35:52
490	3,848.00	LSE	14:35:52
464	3,847.00	LSE	14:36:02
42	3,846.50	LSE	14:36:10
306	3,846.50	LSE	14:36:10
83	3,846.50	LSE	14:36:10
412	3,847.00	LSE	14:36:32
456	3,847.00	LSE	14:36:32
114	3,847.00	LSE	14:36:37
244	3,847.00	LSE	14:36:37
25	3,847.00	LSE	14:36:37
68	3,847.00	LSE	14:36:37
86	3,847.00	LSE	14:36:37
94	3,845.50	LSE	14:36:53
503	3,845.50	LSE	14:36:53
217	3,846.50	LSE	14:38:00
120	3,846.50	LSE	14:38:00
19	3,846.50	LSE	14:38:00
453	3,846.50	LSE	14:38:00
43	3,847.00	LSE	14:39:09
76	3,847.00	LSE	14:39:09
50	3,847.00	LSE	14:39:09
1	3,847.00	LSE	14:39:09
299	3,846.50	LSE	14:39:12
12	3,846.50	LSE	14:39:12
121	3,846.50	LSE	14:39:12
23	3,847.00	LSE	14:39:12
428	3,847.00	LSE	14:39:12
57	3,847.50	LSE	14:39:12
43	3,847.00	LSE	14:39:12
150	3,847.00	LSE	14:39:12
150	3,847.50	LSE	14:39:12
13	3,847.50	LSE	14:39:12
75	3,847.50	LSE	14:39:12
75	3,847.50	LSE	14:39:12
50	3,847.50	LSE	14:39:12
50	3,847.50	LSE	14:39:12
76	3,848.50	LSE	14:39:41
50	3,848.50	LSE	14:39:41
102	3,848.50	LSE	14:39:41
50	3,848.50	LSE	14:39:41
75	3,848.50	LSE	14:39:41
50	3,848.50	LSE	14:39:41
264	3,848.00	LSE	14:39:41
216	3,848.00	LSE	14:39:41
150	3,850.50	LSE	14:40:05
170	3,850.50	LSE	14:40:05
75	3,850.50	LSE	14:40:05
75	3,850.50	LSE	14:40:05
50	3,850.50	LSE	14:40:05
50	3,850.50	LSE	14:40:05
50	3,850.50	LSE	14:40:05
440	3,850.00	LSE	14:40:05
150	3,850.00	LSE	14:40:10
50	3,850.00	LSE	14:40:10
75	3,850.00	LSE	14:40:10
100	3,849.50	LSE	14:40:10
95	3,849.50	LSE	14:40:10
28	3,849.50	LSE	14:40:10
141	3,849.50	LSE	14:40:10
91	3,849.50	LSE	14:40:10
412	3,849.50	LSE	14:40:13
93	3,849.50	LSE	14:40:13
233	3,849.50	LSE	14:40:13
84	3,849.50	LSE	14:40:13
43	3,850.50	LSE	14:40:27
76	3,850.50	LSE	14:40:27
50	3,850.50	LSE	14:40:27
75	3,850.50	LSE	14:40:27
150	3,850.50	LSE	14:40:27
21	3,851.00	LSE	14:41:11
427	3,851.00	LSE	14:41:15
433	3,851.00	LSE	14:41:15
310	3,850.50	LSE	14:41:35
468	3,850.50	LSE	14:41:49
335	3,850.50	LSE	14:41:49
166	3,846.00	LSE	14:43:20
214	3,846.00	LSE	14:43:20
136	3,846.00	LSE	14:43:20
483	3,847.00	LSE	14:44:03
230	3,846.50	LSE	14:44:18
414	3,846.50	LSE	14:44:18
401	3,846.50	LSE	14:44:18
405	3,846.50	LSE	14:44:18
448	3,846.50	LSE	14:44:18
78	3,846.50	LSE	14:44:55
64	3,846.50	LSE	14:44:55
186	3,846.50	LSE	14:44:55
142	3,846.50	LSE	14:44:55
458	3,846.00	LSE	14:45:13
551	3,846.00	LSE	14:45:13
21	3,846.00	LSE	14:45:13
182	3,845.50	LSE	14:45:18
672	3,845.50	LSE	14:45:18
380	3,845.00	LSE	14:45:19
26	3,845.00	LSE	14:45:21
413	3,845.00	LSE	14:45:33
54	3,845.00	LSE	14:45:33
489	3,844.50	LSE	14:45:49
18	3,844.50	LSE	14:46:11
264	3,844.50	LSE	14:46:11
1175	3,844.50	LSE	14:46:11
793	3,844.50	LSE	14:46:11
10	3,842.50	LSE	14:48:00
449	3,842.50	LSE	14:48:00
36	3,842.50	LSE	14:48:19
423	3,842.50	LSE	14:48:19
331	3,842.50	LSE	14:48:19
322	3,842.50	LSE	14:48:19
499	3,842.00	LSE	14:48:29
394	3,841.50	LSE	14:48:35
479	3,841.50	LSE	14:48:35
505	3,841.50	LSE	14:49:09
150	3,841.50	LSE	14:49:09
427	3,841.50	LSE	14:49:09
38	3,841.50	LSE	14:49:09
53	3,841.00	LSE	14:49:10
133	3,841.00	LSE	14:49:10
210	3,841.00	LSE	14:49:10
322	3,841.00	LSE	14:50:02
44	3,841.00	LSE	14:50:02
51	3,841.00	LSE	14:50:02
45	3,841.00	LSE	14:50:02
299	3,841.00	LSE	14:50:02
12	3,840.50	LSE	14:50:12
62	3,840.50	LSE	14:50:19
354	3,840.50	LSE	14:50:19
279	3,841.00	LSE	14:50:54
150	3,841.00	LSE	14:50:54
63	3,841.00	LSE	14:50:54
613	3,841.00	LSE	14:50:54
20	3,839.00	LSE	14:51:19
478	3,839.00	LSE	14:51:19
225	3,839.50	LSE	14:51:41
333	3,839.50	LSE	14:51:41
230	3,839.50	LSE	14:51:41
28	3,840.50	LSE	14:51:52
50	3,840.50	LSE	14:51:52
75	3,840.50	LSE	14:51:52
50	3,840.50	LSE	14:51:52
50	3,840.50	LSE	14:51:52
47	3,840.50	LSE	14:51:52
121	3,840.50	LSE	14:51:52
140	3,840.50	LSE	14:51:52
680	3,840.00	LSE	14:51:52
118	3,840.00	LSE	14:51:52
160	3,840.00	LSE	14:52:12
270	3,840.00	LSE	14:52:12
123	3,840.00	LSE	14:52:12
359	3,840.00	LSE	14:52:12
492	3,840.00	LSE	14:52:43
124	3,840.00	LSE	14:53:00
220	3,840.00	LSE	14:53:00
68	3,840.00	LSE	14:53:00
237	3,840.00	LSE	14:53:00
606	3,840.00	LSE	14:53:00
195	3,837.50	LSE	14:53:45
18	3,837.50	LSE	14:53:45
211	3,837.50	LSE	14:53:45
554	3,836.50	LSE	14:54:09
56	3,836.00	LSE	14:54:10
62	3,836.00	LSE	14:54:13
510	3,836.00	LSE	14:54:13
86	3,835.50	LSE	14:54:58
291	3,835.50	LSE	14:54:58
150	3,835.50	LSE	14:54:58
394	3,835.00	LSE	14:54:58
75	3,837.00	LSE	14:55:09
611	3,837.00	LSE	14:55:09
50	3,837.00	LSE	14:55:09
150	3,837.00	LSE	14:55:09
50	3,836.50	LSE	14:55:09
50	3,836.50	LSE	14:55:09
76	3,836.50	LSE	14:55:09
150	3,836.50	LSE	14:55:09
50	3,836.50	LSE	14:55:09
75	3,836.50	LSE	14:55:09
223	3,836.50	LSE	14:55:09
76	3,836.50	LSE	14:55:09
78	3,836.00	LSE	14:55:09
150	3,836.50	LSE	14:55:09
86	3,836.50	LSE	14:55:09
75	3,836.50	LSE	14:55:09
684	3,836.50	LSE	14:55:09
50	3,836.50	LSE	14:55:09
460	3,836.50	LSE	14:55:38
17	3,836.00	LSE	14:55:50
443	3,836.00	LSE	14:55:50
473	3,836.00	LSE	14:55:50
329	3,837.00	LSE	14:56:11
50	3,837.00	LSE	14:56:11
483	3,837.00	LSE	14:56:11
150	3,837.00	LSE	14:56:11
64	3,836.50	LSE	14:56:11
124	3,836.50	LSE	14:56:11
79	3,837.00	LSE	14:56:26
71	3,837.00	LSE	14:56:26
90	3,837.00	LSE	14:56:26
118	3,837.00	LSE	14:56:26
500	3,837.00	LSE	14:56:35
214	3,837.00	LSE	14:56:35
23	3,837.00	LSE	14:56:35
39	3,837.00	LSE	14:56:35
454	3,836.50	LSE	14:57:02
249	3,836.50	LSE	14:57:02
218	3,838.50	LSE	14:58:03
49	3,838.50	LSE	14:58:04
66	3,838.50	LSE	14:58:05
433	3,839.00	LSE	14:58:12
324	3,839.00	LSE	14:58:12
230	3,838.50	LSE	14:58:24
120	3,838.50	LSE	14:58:24
288	3,838.50	LSE	14:58:24
429	3,838.50	LSE	14:58:24
106	3,838.50	LSE	14:58:24
409	3,838.50	LSE	14:58:24
39	3,839.50	LSE	14:59:47
468	3,839.50	LSE	14:59:47
50	3,840.50	LSE	15:00:00
76	3,840.50	LSE	15:00:00
75	3,840.50	LSE	15:00:00
150	3,840.50	LSE	15:00:00
250	3,842.00	LSE	15:00:12
36	3,842.00	LSE	15:00:12
92	3,842.00	LSE	15:00:16
220	3,842.00	LSE	15:00:16
6	3,842.00	LSE	15:00:16
236	3,842.00	LSE	15:00:16
199	3,841.50	LSE	15:00:18
464	3,842.00	LSE	15:00:18
78	3,842.00	LSE	15:00:18
282	3,842.00	LSE	15:00:18
421	3,841.50	LSE	15:00:19
265	3,841.50	LSE	15:00:19
57	3,842.00	LSE	15:01:08
57	3,842.00	LSE	15:01:08
376	3,842.00	LSE	15:01:08
579	3,841.50	LSE	15:01:16
115	3,840.50	LSE	15:01:57
76	3,840.50	LSE	15:01:57
230	3,840.50	LSE	15:01:57
398	3,840.50	LSE	15:01:57
82	3,840.50	LSE	15:01:57
671	3,842.00	LSE	15:03:21
673	3,841.50	LSE	15:03:24
467	3,841.00	LSE	15:04:23
313	3,841.00	LSE	15:04:23
205	3,841.00	LSE	15:04:23
237	3,840.00	LSE	15:04:24
200	3,840.00	LSE	15:04:24
20	3,839.50	LSE	15:04:39
434	3,839.50	LSE	15:04:39
250	3,840.50	LSE	15:05:57
215	3,840.50	LSE	15:05:57
344	3,840.50	LSE	15:05:57
143	3,840.50	LSE	15:05:57
201	3,841.50	LSE	15:07:10
400	3,841.50	LSE	15:07:10
114	3,842.00	LSE	15:07:10
50	3,842.00	LSE	15:07:10
50	3,842.00	LSE	15:07:10
76	3,842.00	LSE	15:07:10
75	3,842.00	LSE	15:07:10
150	3,842.00	LSE	15:07:10
231	3,841.50	LSE	15:07:10
50	3,842.00	LSE	15:07:10
231	3,841.50	LSE	15:07:15
200	3,841.00	LSE	15:07:44
126	3,841.00	LSE	15:07:44
293	3,841.00	LSE	15:07:44
129	3,841.00	LSE	15:07:44
581	3,841.00	LSE	15:07:44
196	3,841.00	LSE	15:08:43
220	3,841.00	LSE	15:08:43
615	3,840.50	LSE	15:09:17
200	3,841.50	LSE	15:10:02
200	3,841.50	LSE	15:10:02
154	3,841.50	LSE	15:10:02
199	3,841.50	LSE	15:10:02
89	3,841.50	LSE	15:10:02
181	3,841.50	LSE	15:10:16
181	3,841.50	LSE	15:10:16
273	3,841.50	LSE	15:10:16
359	3,841.00	LSE	15:10:56
104	3,841.00	LSE	15:10:56
576	3,841.00	LSE	15:10:56
485	3,840.50	LSE	15:11:01
61	3,840.50	LSE	15:11:01
475	3,840.50	LSE	15:11:01
7	3,840.50	LSE	15:11:01
460	3,840.50	LSE	15:11:38
190	3,842.50	LSE	15:12:32
190	3,842.50	LSE	15:12:32
52	3,842.50	LSE	15:12:32
371	3,842.50	LSE	15:12:32
616	3,843.00	LSE	15:12:56
150	3,843.50	LSE	15:12:56
56	3,843.50	LSE	15:12:56
608	3,842.50	LSE	15:13:03
260	3,842.50	LSE	15:13:03
65	3,842.50	LSE	15:13:03
451	3,844.00	LSE	15:14:45
481	3,844.00	LSE	15:14:45
447	3,845.00	LSE	15:15:27
478	3,845.50	LSE	15:15:48
176	3,845.50	LSE	15:15:48
255	3,845.50	LSE	15:15:48
257	3,847.50	LSE	15:16:06
172	3,847.50	LSE	15:16:06
623	3,847.50	LSE	15:16:06
163	3,847.00	LSE	15:16:07
150	3,846.50	LSE	15:16:07
50	3,846.50	LSE	15:16:07
75	3,846.50	LSE	15:16:07
50	3,846.50	LSE	15:16:07
160	3,846.50	LSE	15:16:07
50	3,846.50	LSE	15:16:07
76	3,846.50	LSE	15:16:07
160	3,846.50	LSE	15:16:07
930	3,846.50	LSE	15:16:07
27	3,847.00	LSE	15:16:07
500	3,847.00	LSE	15:16:07
898	3,843.00	LSE	15:17:00
736	3,843.00	LSE	15:17:00
468	3,841.50	LSE	15:17:46
414	3,843.00	LSE	15:19:13
54	3,843.00	LSE	15:19:13
146	3,843.00	LSE	15:19:13
111	3,843.00	LSE	15:19:13
100	3,843.00	LSE	15:19:13
477	3,844.50	LSE	15:20:20
375	3,844.50	LSE	15:20:20
68	3,844.50	LSE	15:20:20
69	3,844.50	LSE	15:20:55
74	3,844.50	LSE	15:20:55
95	3,844.50	LSE	15:20:55
141	3,844.50	LSE	15:20:55
73	3,844.50	LSE	15:20:55
114	3,845.00	LSE	15:21:50
277	3,845.00	LSE	15:21:50
150	3,845.00	LSE	15:21:50
201	3,845.00	LSE	15:22:03
496	3,845.00	LSE	15:22:03
734	3,844.50	LSE	15:22:14
469	3,844.00	LSE	15:22:22
398	3,844.00	LSE	15:22:22
550	3,843.50	LSE	15:22:57
474	3,843.00	LSE	15:24:03
267	3,843.00	LSE	15:24:03
143	3,843.00	LSE	15:24:03
9	3,844.00	LSE	15:25:01
150	3,844.00	LSE	15:25:01
295	3,843.50	LSE	15:25:01
228	3,843.50	LSE	15:25:01
200	3,843.50	LSE	15:25:02
150	3,844.00	LSE	15:25:04
75	3,844.00	LSE	15:25:04
550	3,844.00	LSE	15:25:04
58	3,843.50	LSE	15:25:04
740	3,843.50	LSE	15:25:29
50	3,844.00	LSE	15:25:29
75	3,844.00	LSE	15:25:29
75	3,844.00	LSE	15:25:29
50	3,844.00	LSE	15:25:29
50	3,844.00	LSE	15:25:29
150	3,844.00	LSE	15:25:29
36	3,844.00	LSE	15:25:29
251	3,843.00	LSE	15:25:48
455	3,843.00	LSE	15:25:48
75	3,843.50	LSE	15:25:48
554	3,843.50	LSE	15:25:48
50	3,843.50	LSE	15:25:48
100	3,843.50	LSE	15:25:48
180	3,844.00	LSE	15:26:13
95	3,844.00	LSE	15:26:13
150	3,844.00	LSE	15:26:16
75	3,844.00	LSE	15:26:16
50	3,844.00	LSE	15:26:16
50	3,844.00	LSE	15:26:16
50	3,844.00	LSE	15:26:16
75	3,844.00	LSE	15:26:16
114	3,843.50	LSE	15:26:16
744	3,843.50	LSE	15:26:16
121	3,845.00	LSE	15:26:55
150	3,845.00	LSE	15:26:55
75	3,845.00	LSE	15:26:55
229	3,844.50	LSE	15:26:55
27	3,845.00	LSE	15:26:56
594	3,845.00	LSE	15:27:00
223	3,845.50	LSE	15:27:50
278	3,845.50	LSE	15:27:50
500	3,845.50	LSE	15:27:50
30	3,845.50	LSE	15:27:53
500	3,845.50	LSE	15:27:53
651	3,846.50	LSE	15:27:57
291	3,846.50	LSE	15:27:57
114	3,846.50	LSE	15:27:57
180	3,846.50	LSE	15:27:57
50	3,846.50	LSE	15:27:57
150	3,846.50	LSE	15:27:57
75	3,846.50	LSE	15:27:57
75	3,846.50	LSE	15:27:57
50	3,846.50	LSE	15:27:57
41	3,846.00	LSE	15:27:57
47	3,846.00	LSE	15:27:57
150	3,846.00	LSE	15:27:57
50	3,846.00	LSE	15:27:57
75	3,846.00	LSE	15:27:57
50	3,846.00	LSE	15:27:57
75	3,846.00	LSE	15:27:57
50	3,846.00	LSE	15:27:57
333	3,846.50	LSE	15:28:08
97	3,846.50	LSE	15:28:08
100	3,845.50	LSE	15:28:21
337	3,846.00	LSE	15:28:21
98	3,846.00	LSE	15:28:21
193	3,846.50	LSE	15:28:21
75	3,846.50	LSE	15:28:21
50	3,846.50	LSE	15:28:21
150	3,846.50	LSE	15:28:21
50	3,846.50	LSE	15:28:21
190	3,846.50	LSE	15:28:21
270	3,846.50	LSE	15:28:21
1053	3,846.50	LSE	15:28:21
476	3,846.00	LSE	15:28:42
12	3,845.50	LSE	15:28:52
24	3,845.50	LSE	15:28:52
157	3,845.50	LSE	15:28:52
20	3,845.50	LSE	15:28:52
379	3,845.50	LSE	15:28:52
47	3,845.50	LSE	15:28:52
129	3,845.50	LSE	15:28:52
453	3,846.50	LSE	15:29:30
75	3,847.50	LSE	15:29:46
423	3,847.50	LSE	15:29:46
50	3,848.50	LSE	15:29:50
50	3,848.50	LSE	15:29:50
50	3,848.50	LSE	15:29:50
75	3,848.50	LSE	15:29:50
75	3,848.50	LSE	15:29:50
286	3,848.50	LSE	15:29:50
302	3,848.50	LSE	15:29:50
50	3,848.00	LSE	15:29:50
50	3,848.00	LSE	15:29:50
75	3,848.00	LSE	15:29:50
52	3,848.00	LSE	15:29:50
901	3,848.00	LSE	15:30:00
230	3,849.00	LSE	15:30:03
804	3,849.00	LSE	15:30:03
166	3,848.50	LSE	15:30:07
96	3,848.50	LSE	15:30:07
117	3,848.50	LSE	15:30:07
81	3,848.50	LSE	15:30:07
15	3,848.50	LSE	15:30:07
106	3,848.50	LSE	15:30:07
200	3,848.50	LSE	15:30:07
100	3,848.50	LSE	15:30:07
165	3,849.00	LSE	15:30:07
428	3,849.00	LSE	15:30:07
21	3,848.50	LSE	15:30:07
49	3,848.50	LSE	15:30:07
337	3,848.00	LSE	15:30:36
629	3,849.50	LSE	15:31:36
100	3,849.50	LSE	15:31:36
41	3,848.50	LSE	15:32:17
646	3,849.50	LSE	15:32:17
488	3,848.50	LSE	15:32:21
388	3,848.00	LSE	15:32:32
28	3,848.00	LSE	15:32:32
85	3,848.00	LSE	15:33:06
500	3,848.00	LSE	15:33:06
792	3,850.00	LSE	15:33:36
296	3,850.00	LSE	15:33:36
285	3,849.50	LSE	15:33:36
30	3,849.50	LSE	15:34:01
186	3,849.50	LSE	15:34:01
150	3,849.50	LSE	15:34:01
66	3,849.50	LSE	15:34:01
50	3,849.50	LSE	15:34:01
50	3,849.50	LSE	15:34:01
75	3,849.50	LSE	15:34:01
50	3,849.50	LSE	15:34:01
75	3,849.50	LSE	15:34:01
75	3,849.00	LSE	15:34:01
852	3,849.00	LSE	15:34:01
449	3,849.50	LSE	15:34:24
39	3,849.50	LSE	15:34:31
150	3,849.50	LSE	15:34:46
75	3,849.50	LSE	15:34:49
150	3,849.50	LSE	15:34:49
500	3,849.50	LSE	15:34:49
331	3,849.00	LSE	15:35:05
648	3,849.00	LSE	15:35:05
36	3,849.50	LSE	15:35:46
108	3,849.50	LSE	15:35:46
28	3,851.00	LSE	15:36:00
20	3,851.00	LSE	15:36:00
220	3,851.00	LSE	15:36:00
220	3,851.50	LSE	15:36:06
461	3,851.50	LSE	15:36:06
10	3,851.50	LSE	15:36:06
474	3,851.00	LSE	15:36:09
694	3,851.00	LSE	15:36:09
180	3,850.50	LSE	15:36:16
103	3,850.50	LSE	15:36:16
473	3,850.50	LSE	15:36:16
453	3,850.50	LSE	15:36:16
625	3,852.00	LSE	15:36:40
523	3,852.50	LSE	15:36:40
34	3,852.50	LSE	15:36:40
330	3,851.50	LSE	15:36:42
210	3,851.50	LSE	15:36:42
15	3,851.50	LSE	15:36:42
150	3,851.50	LSE	15:36:42
66	3,851.50	LSE	15:36:42
170	3,851.00	LSE	15:36:42
411	3,851.50	LSE	15:36:42
10	3,852.50	LSE	15:37:10
529	3,852.50	LSE	15:37:10
225	3,852.50	LSE	15:37:10
82	3,852.50	LSE	15:37:10
17	3,852.50	LSE	15:37:10
151	3,852.50	LSE	15:37:10
174	3,852.50	LSE	15:37:10
150	3,852.50	LSE	15:37:10
75	3,852.50	LSE	15:37:10
50	3,852.50	LSE	15:37:10
50	3,852.50	LSE	15:37:10
50	3,852.50	LSE	15:37:10
126	3,852.50	LSE	15:37:10
64	3,852.00	LSE	15:37:20
191	3,852.00	LSE	15:37:39
247	3,852.00	LSE	15:37:39
423	3,852.00	LSE	15:37:39
44	3,852.00	LSE	15:37:39
459	3,852.00	LSE	15:38:03
424	3,851.50	LSE	15:38:05
49	3,851.00	LSE	15:38:10
174	3,851.00	LSE	15:38:10
187	3,851.00	LSE	15:38:10
409	3,850.50	LSE	15:38:21
475	3,849.50	LSE	15:38:38
133	3,849.50	LSE	15:39:54
728	3,850.00	LSE	15:40:28
714	3,849.50	LSE	15:40:43
199	3,848.00	LSE	15:41:24
100	3,848.00	LSE	15:41:24
15	3,848.00	LSE	15:41:35
119	3,848.00	LSE	15:41:50
347	3,848.00	LSE	15:41:50
100	3,848.00	LSE	15:42:35
171	3,848.00	LSE	15:42:35
100	3,848.00	LSE	15:42:37
476	3,848.00	LSE	15:42:38
92	3,848.00	LSE	15:42:38
23	3,848.00	LSE	15:42:38
29	3,848.00	LSE	15:42:38
14	3,848.00	LSE	15:42:38
26	3,848.00	LSE	15:42:38
13	3,848.00	LSE	15:42:38
11	3,848.00	LSE	15:42:38
39	3,848.00	LSE	15:42:38
29	3,848.00	LSE	15:42:38
200	3,847.50	LSE	15:43:45
53	3,848.00	LSE	15:43:45
20	3,848.00	LSE	15:43:45
150	3,848.00	LSE	15:43:45
50	3,848.00	LSE	15:43:45
181	3,848.00	LSE	15:43:45
86	3,847.50	LSE	15:43:45
111	3,847.50	LSE	15:43:56
100	3,847.50	LSE	15:43:56
100	3,847.50	LSE	15:44:00
100	3,847.50	LSE	15:44:01
60	3,847.50	LSE	15:44:18
40	3,847.50	LSE	15:44:18
101	3,847.50	LSE	15:44:23
100	3,847.50	LSE	15:44:23
100	3,847.50	LSE	15:44:23
66	3,847.50	LSE	15:44:30
100	3,847.00	LSE	15:44:41
306	3,847.00	LSE	15:44:41
12	3,847.00	LSE	15:44:42
35	3,847.00	LSE	15:44:42
10	3,847.00	LSE	15:44:43
11	3,847.00	LSE	15:44:43
100	3,846.50	LSE	15:44:54
11	3,846.50	LSE	15:44:56
470	3,847.50	LSE	15:45:06
489	3,847.50	LSE	15:45:06
470	3,847.50	LSE	15:45:06
46	3,847.50	LSE	15:45:06
531	3,847.00	LSE	15:45:06
200	3,848.00	LSE	15:45:51
381	3,848.00	LSE	15:45:51
325	3,848.50	LSE	15:45:52
220	3,848.50	LSE	15:45:52
32	3,848.00	LSE	15:45:52
54	3,848.00	LSE	15:45:52
100	3,848.00	LSE	15:45:52
100	3,848.00	LSE	15:45:53
100	3,848.50	LSE	15:46:21
235	3,849.00	LSE	15:46:26
22	3,848.50	LSE	15:46:28
394	3,848.50	LSE	15:46:35
322	3,848.50	LSE	15:46:35
22	3,848.50	LSE	15:46:35
178	3,848.50	LSE	15:46:35
100	3,848.50	LSE	15:46:35
167	3,846.00	LSE	15:47:30
143	3,846.00	LSE	15:47:30
164	3,846.00	LSE	15:47:30
368	3,846.50	LSE	15:47:46
54	3,846.50	LSE	15:47:46
190	3,846.50	LSE	15:47:46
51	3,846.50	LSE	15:47:46
202	3,846.50	LSE	15:47:46
99	3,846.50	LSE	15:47:46
103	3,846.00	LSE	15:47:52
133	3,846.00	LSE	15:47:52
75	3,846.00	LSE	15:48:06
114	3,846.00	LSE	15:48:06
150	3,846.00	LSE	15:48:06
84	3,846.00	LSE	15:48:06
64	3,845.50	LSE	15:48:06
574	3,848.50	LSE	15:49:15
487	3,849.00	LSE	15:49:15
50	3,849.00	LSE	15:49:15
50	3,849.00	LSE	15:49:15
121	3,849.00	LSE	15:49:15
150	3,849.00	LSE	15:49:15
75	3,849.00	LSE	15:49:15
75	3,849.00	LSE	15:49:15
50	3,848.50	LSE	15:49:26
14	3,848.50	LSE	15:49:28
449	3,848.50	LSE	15:49:28
211	3,848.00	LSE	15:49:45
113	3,848.00	LSE	15:49:45
579	3,848.00	LSE	15:49:45
517	3,850.00	LSE	15:50:36
75	3,851.00	LSE	15:50:41
150	3,851.00	LSE	15:50:41
3	3,850.50	LSE	15:50:46
247	3,850.50	LSE	15:50:46
297	3,850.50	LSE	15:50:46
465	3,850.50	LSE	15:50:46
950	3,850.00	LSE	15:51:20
467	3,850.00	LSE	15:51:39
441	3,849.50	LSE	15:51:48
440	3,849.50	LSE	15:51:48
155	3,849.50	LSE	15:52:04
76	3,849.50	LSE	15:52:04
75	3,849.50	LSE	15:52:04
50	3,849.50	LSE	15:52:04
150	3,849.50	LSE	15:52:04
220	3,849.00	LSE	15:52:04
190	3,849.00	LSE	15:52:04
190	3,849.00	LSE	15:52:04
150	3,849.00	LSE	15:52:10
396	3,848.50	LSE	15:52:39
508	3,848.50	LSE	15:52:39
27	3,848.50	LSE	15:52:39
308	3,848.50	LSE	15:52:43
142	3,848.50	LSE	15:52:43
300	3,848.50	LSE	15:52:43
129	3,848.50	LSE	15:52:46
129	3,848.50	LSE	15:52:46
166	3,848.50	LSE	15:52:46
320	3,848.50	LSE	15:52:46
50	3,848.50	LSE	15:53:57
75	3,848.50	LSE	15:53:57
75	3,848.50	LSE	15:53:57
500	3,848.50	LSE	15:53:57
2	3,849.00	LSE	15:54:10
267	3,849.50	LSE	15:54:11
120	3,849.50	LSE	15:54:11
54	3,849.50	LSE	15:54:11
393	3,850.00	LSE	15:54:26
614	3,849.50	LSE	15:54:59
468	3,849.50	LSE	15:54:59
237	3,849.00	LSE	15:55:05
500	3,849.00	LSE	15:55:05
94	3,849.00	LSE	15:55:05
3	3,848.00	LSE	15:55:13
7	3,848.00	LSE	15:55:13
83	3,848.00	LSE	15:55:13
89	3,848.00	LSE	15:55:13
119	3,848.00	LSE	15:55:13
100	3,848.00	LSE	15:55:13
72	3,848.00	LSE	15:55:14
122	3,848.50	LSE	15:55:14
389	3,848.00	LSE	15:55:15
28	3,848.00	LSE	15:55:15
72	3,848.00	LSE	15:55:15
84	3,848.00	LSE	15:55:15
204	3,848.00	LSE	15:55:39
329	3,848.00	LSE	15:55:39
473	3,848.00	LSE	15:55:39
13	3,848.00	LSE	15:55:39
460	3,848.00	LSE	15:55:39
150	3,848.00	LSE	15:55:41
420	3,848.00	LSE	15:55:43
119	3,848.00	LSE	15:55:43
423	3,848.00	LSE	15:55:43
49	3,848.00	LSE	15:55:43
100	3,848.00	LSE	15:55:43
139	3,847.50	LSE	15:56:00
153	3,847.50	LSE	15:56:02
458	3,847.50	LSE	15:56:12
158	3,847.50	LSE	15:56:12
15	3,847.50	LSE	15:56:12
94	3,848.00	LSE	15:57:06
211	3,848.00	LSE	15:57:07
115	3,848.00	LSE	15:57:08
116	3,848.00	LSE	15:57:08
220	3,848.00	LSE	15:57:12
557	3,848.00	LSE	15:57:12
31	3,848.00	LSE	15:57:12
650	3,847.50	LSE	15:57:19
486	3,848.00	LSE	15:58:05
516	3,848.00	LSE	15:58:07
10	3,848.50	LSE	15:58:17
115	3,849.00	LSE	15:58:26
128	3,849.00	LSE	15:58:26
208	3,849.00	LSE	15:58:28
51	3,849.00	LSE	15:59:16
463	3,849.00	LSE	15:59:16
240	3,848.50	LSE	15:59:28
238	3,848.50	LSE	15:59:28
237	3,848.50	LSE	15:59:28
215	3,848.50	LSE	15:59:28
215	3,848.50	LSE	15:59:28
199	3,848.00	LSE	15:59:40
119	3,848.00	LSE	15:59:41
287	3,848.00	LSE	15:59:44
112	3,849.50	LSE	16:00:12
138	3,849.50	LSE	16:00:12
150	3,849.50	LSE	16:00:14
151	3,849.50	LSE	16:00:14
60	3,849.50	LSE	16:00:14
146	3,849.50	LSE	16:00:14
205	3,849.50	LSE	16:00:14
10	3,849.50	LSE	16:00:21
283	3,849.50	LSE	16:00:21
142	3,849.50	LSE	16:00:21
606	3,850.50	LSE	16:01:10
101	3,850.50	LSE	16:01:13
51	3,850.00	LSE	16:01:33
170	3,850.50	LSE	16:01:33
75	3,850.50	LSE	16:01:33
45	3,850.00	LSE	16:01:33
50	3,851.50	LSE	16:02:36
75	3,851.50	LSE	16:02:36
50	3,851.50	LSE	16:02:36
75	3,851.50	LSE	16:02:36
500	3,851.50	LSE	16:02:36
44	3,851.50	LSE	16:02:36
474	3,851.50	LSE	16:02:36
60	3,853.50	LSE	16:03:48
237	3,853.50	LSE	16:03:48
141	3,853.50	LSE	16:03:48
141	3,853.50	LSE	16:03:48
60	3,853.50	LSE	16:03:48
237	3,853.50	LSE	16:03:48
330	3,853.50	LSE	16:03:48
471	3,853.00	LSE	16:03:50
417	3,853.00	LSE	16:03:57
63	3,853.00	LSE	16:03:57
12	3,853.00	LSE	16:03:58
36	3,853.00	LSE	16:03:58
190	3,853.00	LSE	16:04:00
100	3,852.50	LSE	16:04:00
100	3,853.00	LSE	16:04:40
281	3,853.00	LSE	16:04:40
190	3,853.00	LSE	16:04:40
330	3,853.00	LSE	16:04:55
481	3,853.00	LSE	16:04:55
303	3,853.50	LSE	16:04:55
68	3,853.50	LSE	16:04:55
104	3,853.50	LSE	16:04:55
50	3,853.50	LSE	16:04:55
114	3,853.50	LSE	16:04:55
75	3,853.50	LSE	16:04:55
50	3,853.50	LSE	16:04:55
304	3,853.50	LSE	16:04:55
150	3,853.50	LSE	16:04:55
75	3,853.50	LSE	16:04:55
50	3,853.50	LSE	16:04:55
49	3,853.00	LSE	16:04:55
309	3,853.00	LSE	16:05:02
122	3,853.50	LSE	16:05:17
65	3,853.50	LSE	16:05:17
293	3,853.50	LSE	16:05:17
431	3,853.50	LSE	16:05:31
970	3,853.00	LSE	16:05:39
65	3,852.50	LSE	16:06:25
150	3,853.00	LSE	16:06:25
78	3,853.00	LSE	16:06:25
115	3,853.00	LSE	16:06:25
75	3,853.00	LSE	16:06:25
8	3,853.00	LSE	16:06:25
50	3,853.00	LSE	16:06:25
497	3,853.00	LSE	16:06:31
196	3,853.00	LSE	16:06:31
209	3,853.00	LSE	16:06:31
1	3,853.00	LSE	16:06:31
75	3,853.00	LSE	16:06:31
101	3,852.50	LSE	16:06:59
87	3,853.00	LSE	16:07:06
441	3,853.00	LSE	16:07:06
484	3,853.00	LSE	16:07:44
122	3,853.50	LSE	16:07:56
66	3,853.50	LSE	16:07:56
62	3,853.50	LSE	16:07:56
16	3,853.50	LSE	16:07:56
12	3,853.50	LSE	16:07:56
36	3,853.50	LSE	16:07:56
50	3,853.50	LSE	16:07:56
75	3,854.00	LSE	16:08:31
75	3,854.00	LSE	16:08:31
19	3,854.00	LSE	16:08:31
75	3,854.50	LSE	16:08:44
75	3,854.50	LSE	16:08:44
50	3,854.50	LSE	16:08:44
356	3,854.50	LSE	16:08:44
50	3,854.50	LSE	16:08:44
150	3,854.50	LSE	16:08:44
107	3,854.50	LSE	16:08:44
210	3,854.50	LSE	16:08:44
126	3,854.00	LSE	16:08:44
543	3,854.50	LSE	16:09:06
150	3,854.50	LSE	16:09:29
165	3,854.50	LSE	16:09:30
460	3,854.00	LSE	16:09:52
65	3,854.00	LSE	16:09:52
459	3,854.00	LSE	16:09:57
240	3,854.00	LSE	16:09:57
102	3,853.50	LSE	16:10:01
1	3,853.50	LSE	16:10:01
660	3,853.50	LSE	16:10:01
221	3,853.50	LSE	16:10:02
72	3,853.50	LSE	16:10:02
111	3,853.50	LSE	16:10:02
22	3,853.50	LSE	16:10:02
126	3,853.50	LSE	16:10:02
78	3,853.50	LSE	16:11:10
150	3,853.50	LSE	16:11:10
133	3,853.50	LSE	16:11:11
190	3,853.50	LSE	16:11:11
75	3,853.50	LSE	16:11:11
16	3,853.50	LSE	16:11:11
16	3,853.50	LSE	16:11:11
428	3,853.50	LSE	16:11:18
478	3,853.50	LSE	16:11:18
412	3,853.00	LSE	16:11:20
428	3,853.00	LSE	16:11:20
250	3,852.50	LSE	16:11:25
303	3,852.50	LSE	16:11:25
52	3,853.50	LSE	16:13:05
589	3,853.00	LSE	16:13:34
102	3,853.00	LSE	16:13:34
353	3,853.00	LSE	16:13:34
129	3,852.50	LSE	16:15:02
135	3,852.50	LSE	16:15:02
179	3,852.50	LSE	16:15:02
149	3,852.50	LSE	16:15:10
150	3,852.50	LSE	16:15:10
409	3,852.00	LSE	16:15:10
287	3,852.00	LSE	16:15:10
372	3,852.00	LSE	16:15:10
100	3,852.00	LSE	16:15:11
75	3,852.00	LSE	16:15:22
50	3,852.00	LSE	16:15:22
150	3,852.00	LSE	16:15:22
50	3,852.00	LSE	16:15:22
75	3,852.00	LSE	16:15:22
50	3,852.00	LSE	16:15:22
310	3,852.00	LSE	16:15:22
72	3,852.00	LSE	16:15:24
82	3,852.00	LSE	16:15:35
458	3,851.50	LSE	16:15:52
575	3,851.50	LSE	16:15:52
487	3,851.00	LSE	16:16:16
435	3,851.00	LSE	16:16:16
37	3,852.50	LSE	16:17:04
11	3,852.50	LSE	16:17:04
450	3,852.50	LSE	16:17:04
200	3,852.00	LSE	16:17:19
100	3,852.00	LSE	16:17:19
100	3,852.00	LSE	16:17:19
36	3,852.50	LSE	16:17:56
150	3,852.50	LSE	16:17:56
51	3,852.50	LSE	16:17:56
401	3,852.00	LSE	16:17:59
461	3,852.00	LSE	16:17:59
42	3,852.00	LSE	16:17:59
50	3,852.50	LSE	16:18:36
50	3,852.50	LSE	16:18:36
50	3,852.50	LSE	16:18:36
75	3,852.50	LSE	16:18:36
75	3,852.50	LSE	16:18:36
85	3,852.50	LSE	16:18:36
119	3,852.00	LSE	16:19:41
65	3,852.00	LSE	16:19:59
129	3,852.00	LSE	16:20:00
395	3,852.00	LSE	16:20:14
222	3,852.00	LSE	16:20:14
75	3,852.00	LSE	16:20:15
220	3,852.00	LSE	16:20:15
311	3,852.00	LSE	16:20:15
150	3,852.00	LSE	16:20:15
135	3,851.50	LSE	16:20:20
6	3,853.00	LSE	16:20:28
150	3,853.00	LSE	16:20:28
229	3,853.00	LSE	16:20:28
108	3,853.00	LSE	16:20:28
95	3,852.50	LSE	16:20:37
75	3,853.00	LSE	16:20:37
190	3,853.00	LSE	16:20:37
101	3,853.00	LSE	16:20:51
75	3,853.50	LSE	16:20:51
150	3,853.50	LSE	16:20:51
75	3,853.50	LSE	16:20:51
50	3,853.50	LSE	16:20:51
50	3,853.50	LSE	16:20:51
50	3,853.50	LSE	16:20:51
75	3,853.50	LSE	16:20:58
117	3,853.50	LSE	16:21:08
291	3,853.50	LSE	16:21:08
64	3,853.00	LSE	16:21:18
200	3,853.00	LSE	16:21:32
527	3,853.50	LSE	16:22:24
162	3,853.50	LSE	16:22:24
187	3,853.50	LSE	16:23:20
11	3,853.50	LSE	16:23:20
50	3,854.00	LSE	16:23:20
150	3,854.00	LSE	16:23:20
180	3,854.00	LSE	16:23:20
76	3,854.00	LSE	16:23:20
50	3,854.00	LSE	16:23:20
75	3,854.00	LSE	16:23:20
50	3,854.00	LSE	16:23:20
100	3,853.50	LSE	16:23:20
100	3,853.50	LSE	16:23:20
180	3,853.50	LSE	16:24:03
180	3,853.50	LSE	16:24:03
60	3,853.50	LSE	16:24:03
20	3,853.50	LSE	16:24:03
56	3,853.50	LSE	16:24:03
467	3,853.50	LSE	16:24:03
5	3,853.50	LSE	16:24:03
100	3,853.50	LSE	16:24:03
100	3,853.50	LSE	16:24:03
200	3,853.00	LSE	16:24:21
360	3,853.00	LSE	16:24:21
27	3,853.00	LSE	16:24:21
53	3,853.00	LSE	16:24:21
134	3,853.00	LSE	16:24:21
583	3,853.00	LSE	16:24:21
75	3,855.50	LSE	16:25:34
50	3,855.50	LSE	16:25:34
45	3,855.50	LSE	16:25:34
150	3,855.50	LSE	16:25:34
114	3,855.50	LSE	16:25:34
50	3,855.50	LSE	16:25:34
75	3,855.50	LSE	16:25:34
50	3,855.50	LSE	16:25:34
87	3,855.50	LSE	16:25:34
168	3,855.50	LSE	16:25:34
285	3,855.00	LSE	16:25:34
130	3,855.00	LSE	16:25:34
427	3,855.00	LSE	16:25:38
500	3,856.00	LSE	16:26:03
112	3,856.00	LSE	16:26:03
350	3,856.00	LSE	16:26:03
232	3,856.00	LSE	16:26:03
150	3,856.00	LSE	16:26:03
421	3,856.00	LSE	16:26:03
150	3,855.50	LSE	16:26:03
50	3,855.50	LSE	16:26:03
50	3,855.50	LSE	16:26:03
75	3,855.50	LSE	16:26:03
50	3,855.50	LSE	16:26:03
76	3,855.50	LSE	16:26:03
463	3,855.00	LSE	16:26:03
233	3,855.50	LSE	16:26:18
226	3,855.50	LSE	16:26:18
92	3,855.50	LSE	16:26:18
500	3,855.50	LSE	16:26:18
500	3,855.50	LSE	16:26:18
150	3,855.50	LSE	16:26:18
36	3,855.50	LSE	16:26:18
50	3,855.50	LSE	16:26:18
76	3,855.50	LSE	16:26:18
50	3,855.50	LSE	16:26:18
50	3,855.50	LSE	16:26:18
75	3,855.50	LSE	16:26:18
348	3,855.00	LSE	16:26:18
39	3,855.00	LSE	16:26:18
1	3,856.00	LSE	16:26:50
315	3,857.00	LSE	16:27:09
50	3,857.00	LSE	16:27:10
50	3,857.00	LSE	16:27:10
315	3,857.00	LSE	16:27:10
65	3,856.50	LSE	16:27:10
65	3,856.50	LSE	16:27:10
147	3,856.50	LSE	16:27:13
114	3,856.00	LSE	16:27:20
19	3,855.50	LSE	16:27:20
30	3,855.50	LSE	16:27:20
23	3,855.50	LSE	16:27:20
52	3,855.50	LSE	16:27:20
17	3,855.50	LSE	16:27:20
273	3,855.50	LSE	16:27:20
398	3,856.00	LSE	16:27:20
199	3,856.50	LSE	16:27:20
425	3,856.50	LSE	16:27:20
143	3,856.50	LSE	16:27:20
63	3,856.50	LSE	16:27:20
75	3,857.00	LSE	16:27:28
75	3,857.00	LSE	16:27:28
50	3,857.00	LSE	16:27:28
50	3,857.00	LSE	16:27:28
150	3,857.00	LSE	16:27:28
50	3,857.00	LSE	16:27:28
229	3,857.00	LSE	16:27:28
293	3,857.00	LSE	16:27:28
363	3,857.00	LSE	16:27:28
180	3,857.00	LSE	16:27:28
150	3,856.50	LSE	16:27:28
257	3,856.50	LSE	16:27:28
199	3,856.50	LSE	16:27:28
182	3,856.50	LSE	16:27:28
50	3,856.50	LSE	16:27:28
227	3,856.50	LSE	16:27:28
36	3,856.50	LSE	16:27:28
36	3,856.50	LSE	16:27:28
50	3,856.50	LSE	16:27:28
477	3,856.00	LSE	16:27:28
8	3,857.00	LSE	16:27:32
102	3,857.00	LSE	16:27:32
464	3,857.00	LSE	16:27:32
194	3,857.00	LSE	16:27:40
353	3,857.00	LSE	16:27:40
530	3,857.50	LSE	16:27:42
272	3,858.00	LSE	16:28:12
150	3,858.00	LSE	16:28:12
200	3,858.50	LSE	16:28:12
132	3,858.50	LSE	16:28:12
169	3,858.00	LSE	16:28:12
114	3,858.00	LSE	16:28:12
150	3,858.00	LSE	16:28:12
1	3,857.50	LSE	16:28:12
393	3,858.00	LSE	16:28:47
95	3,858.00	LSE	16:28:47
226	3,858.00	LSE	16:28:47
114	3,858.00	LSE	16:28:47
329	3,857.50	LSE	16:28:47
5	3,857.50	LSE	16:28:47
116	3,857.50	LSE	16:28:47
54	3,857.50	LSE	16:28:47
12	3,857.50	LSE	16:28:47
52	3,857.50	LSE	16:28:47
36	3,857.50	LSE	16:28:47
8	3,857.50	LSE	16:28:47
150	3,858.00	LSE	16:28:47
200	3,858.00	LSE	16:28:47
150	3,857.50	LSE	16:28:47
319	3,858.00	LSE	16:28:52
128	3,858.00	LSE	16:28:52
310	3,857.50	LSE	16:28:52
25	3,857.50	LSE	16:28:52
23	3,857.50	LSE	16:28:52
150	3,856.50	LSE	16:29:12
156	3,856.00	LSE	16:29:27
150	3,856.00	LSE	16:29:27
106	3,856.00	LSE	16:29:27
128	3,855.50	LSE	16:29:37
336	3,855.50	LSE	16:29:37
150	3,856.00	LSE	16:29:50
661	3,855.50	LSE	16:29:50
1699	3,855.50	LSE	16:29:59
2334	3,855.50	LSE	16:29:59
635	3,855.50	LSE	16:29:59
440	3,835.00	Turquoise	08:05:01
461	3,841.50	Turquoise	08:13:09
378	3,840.50	Turquoise	08:13:14
186	3,842.00	Turquoise	08:22:29
207	3,842.00	Turquoise	08:22:29
289	3,840.00	Turquoise	08:23:50
139	3,840.00	Turquoise	08:23:50
404	3,842.00	Turquoise	08:29:10
323	3,840.50	Turquoise	08:35:18
66	3,840.50	Turquoise	08:35:18
422	3,844.50	Turquoise	08:39:43
375	3,850.50	Turquoise	08:45:03
30	3,850.50	Turquoise	08:45:03
428	3,852.50	Turquoise	08:47:35
444	3,850.50	Turquoise	08:57:26
419	3,853.00	Turquoise	09:07:01
434	3,853.00	Turquoise	09:10:52
418	3,857.00	Turquoise	09:17:24
417	3,858.50	Turquoise	09:18:02
396	3,861.00	Turquoise	09:22:35
420	3,857.00	Turquoise	09:26:31
376	3,855.00	Turquoise	09:31:20
413	3,856.50	Turquoise	09:37:12
418	3,855.00	Turquoise	09:47:32
425	3,852.50	Turquoise	09:51:34
234	3,853.00	Turquoise	10:00:42
189	3,853.00	Turquoise	10:00:42
349	3,851.50	Turquoise	10:09:27
54	3,851.50	Turquoise	10:09:47
14	3,851.50	Turquoise	10:09:47
384	3,852.00	Turquoise	10:11:44
40	3,848.00	Turquoise	10:19:55
282	3,848.00	Turquoise	10:19:55
10	3,848.00	Turquoise	10:19:58
33	3,848.00	Turquoise	10:19:58
25	3,848.00	Turquoise	10:19:58
404	3,846.50	Turquoise	10:28:33
503	3,851.00	Turquoise	10:36:00
269	3,851.00	Turquoise	10:36:31
102	3,851.00	Turquoise	10:36:31
52	3,851.00	Turquoise	10:36:31
374	3,848.50	Turquoise	10:44:47
446	3,847.50	Turquoise	10:49:28
432	3,855.50	Turquoise	10:54:58
383	3,860.50	Turquoise	10:59:01
207	3,860.00	Turquoise	11:01:06
224	3,860.00	Turquoise	11:01:06
447	3,861.00	Turquoise	11:05:02
12	3,855.50	Turquoise	11:16:30
371	3,855.50	Turquoise	11:16:30
9	3,855.50	Turquoise	11:16:30
399	3,848.00	Turquoise	11:30:13
3	3,848.00	Turquoise	11:30:59
410	3,850.00	Turquoise	11:47:00
257	3,851.00	Turquoise	11:58:30
192	3,851.00	Turquoise	11:58:30
7	3,851.00	Turquoise	11:58:30
459	3,852.00	Turquoise	11:59:56
389	3,856.00	Turquoise	12:02:44
117	3,856.50	Turquoise	12:07:23
36	3,856.00	Turquoise	12:09:18
300	3,856.50	Turquoise	12:09:18
100	3,856.50	Turquoise	12:09:18
449	3,857.00	Turquoise	12:09:18
454	3,849.50	Turquoise	12:25:20
399	3,849.50	Turquoise	12:34:53
2	3,850.50	Turquoise	12:39:30
57	3,850.50	Turquoise	12:39:50
316	3,850.50	Turquoise	12:39:50
26	3,850.00	Turquoise	12:40:29
27	3,850.00	Turquoise	12:41:56
369	3,850.00	Turquoise	12:47:49
50	3,847.50	Turquoise	13:01:23
106	3,847.50	Turquoise	13:01:23
278	3,847.50	Turquoise	13:01:23
20	3,845.50	Turquoise	13:02:31
436	3,849.00	Turquoise	13:06:21
356	3,848.00	Turquoise	13:06:22
76	3,848.00	Turquoise	13:06:58
65	3,846.50	Turquoise	13:09:20
140	3,849.50	Turquoise	13:14:43
65	3,849.50	Turquoise	13:14:57
31	3,849.50	Turquoise	13:14:57
376	3,850.50	Turquoise	13:15:44
372	3,851.50	Turquoise	13:17:56
192	3,852.50	Turquoise	13:21:08
269	3,852.50	Turquoise	13:21:08
376	3,851.50	Turquoise	13:23:56
384	3,852.50	Turquoise	13:29:25
460	3,855.00	Turquoise	13:30:37
50	3,854.00	Turquoise	13:31:18
100	3,854.00	Turquoise	13:31:18
390	3,854.50	Turquoise	13:31:18
288	3,853.50	Turquoise	13:32:06
100	3,853.50	Turquoise	13:32:06
387	3,853.00	Turquoise	13:33:20
388	3,852.00	Turquoise	13:35:38
406	3,850.00	Turquoise	13:39:06
419	3,850.50	Turquoise	13:40:40
384	3,850.50	Turquoise	13:41:45
458	3,849.00	Turquoise	13:44:23
408	3,849.50	Turquoise	13:58:36
439	3,850.50	Turquoise	14:01:22
12	3,850.50	Turquoise	14:01:22
385	3,850.00	Turquoise	14:06:08
60	3,850.00	Turquoise	14:06:08
424	3,849.50	Turquoise	14:08:08
7	3,849.00	Turquoise	14:08:10
425	3,849.00	Turquoise	14:08:10
455	3,846.50	Turquoise	14:13:16
408	3,842.50	Turquoise	14:20:09
100	3,842.00	Turquoise	14:21:00
451	3,842.00	Turquoise	14:21:00
411	3,844.50	Turquoise	14:24:03
23	3,844.50	Turquoise	14:24:03
53	3,844.50	Turquoise	14:24:03
372	3,845.50	Turquoise	14:25:42
425	3,845.00	Turquoise	14:26:02
44	3,844.50	Turquoise	14:29:51
411	3,844.50	Turquoise	14:29:51
367	3,847.50	Turquoise	14:30:30
57	3,847.50	Turquoise	14:30:30
420	3,848.00	Turquoise	14:30:30
415	3,847.00	Turquoise	14:30:45
459	3,846.00	Turquoise	14:31:41
378	3,845.50	Turquoise	14:32:55
577	3,845.00	Turquoise	14:33:00
115	3,846.50	Turquoise	14:33:52
117	3,846.50	Turquoise	14:33:52
84	3,846.50	Turquoise	14:33:52
121	3,846.50	Turquoise	14:33:52
397	3,847.00	Turquoise	14:36:02
311	3,846.50	Turquoise	14:36:39
118	3,846.50	Turquoise	14:36:39
390	3,845.50	Turquoise	14:38:35
274	3,849.50	Turquoise	14:40:13
175	3,849.50	Turquoise	14:40:13
128	3,850.50	Turquoise	14:41:49
258	3,850.50	Turquoise	14:42:00
448	3,850.00	Turquoise	14:42:10
73	3,844.00	Turquoise	14:46:31
22	3,844.00	Turquoise	14:46:31
223	3,844.00	Turquoise	14:46:33
39	3,844.00	Turquoise	14:46:33
16	3,844.00	Turquoise	14:46:33
127	3,841.00	Turquoise	14:50:02
271	3,841.00	Turquoise	14:50:02
444	3,840.50	Turquoise	14:50:57
16	3,840.50	Turquoise	14:50:57
422	3,840.00	Turquoise	14:53:00
96	3,835.00	Turquoise	14:54:58
96	3,835.00	Turquoise	14:54:58
172	3,835.00	Turquoise	14:54:58
11	3,835.00	Turquoise	14:54:58
42	3,835.00	Turquoise	14:54:58
58	3,835.00	Turquoise	14:54:58
61	3,836.00	Turquoise	14:55:50
50	3,836.50	Turquoise	14:55:58
15	3,836.50	Turquoise	14:55:58
49	3,836.00	Turquoise	14:55:58
22	3,836.50	Turquoise	14:56:37
84	3,836.50	Turquoise	14:56:37
17	3,836.50	Turquoise	14:56:37
50	3,837.00	Turquoise	14:56:38
14	3,837.00	Turquoise	14:56:38
100	3,837.00	Turquoise	14:56:38
50	3,837.00	Turquoise	14:56:38
100	3,837.00	Turquoise	14:56:38
5	3,836.50	Turquoise	14:56:38
374	3,836.50	Turquoise	14:57:00
301	3,838.50	Turquoise	14:58:24
130	3,838.50	Turquoise	14:58:24
56	3,838.50	Turquoise	14:58:24
350	3,838.50	Turquoise	14:58:24
19	3,838.50	Turquoise	14:58:24
82	3,841.50	Turquoise	15:00:18
9	3,841.50	Turquoise	15:00:19
37	3,841.50	Turquoise	15:00:19
263	3,842.00	Turquoise	15:01:08
53	3,842.00	Turquoise	15:01:08
67	3,842.00	Turquoise	15:01:08
326	3,842.00	Turquoise	15:03:21
97	3,842.00	Turquoise	15:03:21
404	3,841.00	Turquoise	15:04:23
41	3,840.50	Turquoise	15:05:57
381	3,840.50	Turquoise	15:05:57
284	3,841.00	Turquoise	15:07:44
96	3,841.00	Turquoise	15:07:44
8	3,842.50	Turquoise	15:13:03
24	3,842.50	Turquoise	15:13:03
96	3,842.50	Turquoise	15:13:03
401	3,844.00	Turquoise	15:14:45
415	3,846.50	Turquoise	15:16:07
392	3,845.50	Turquoise	15:16:13
456	3,844.50	Turquoise	15:22:14
402	3,844.00	Turquoise	15:22:22
44	3,844.00	Turquoise	15:22:22
373	3,843.00	Turquoise	15:25:48
74	3,844.50	Turquoise	15:26:55
50	3,845.00	Turquoise	15:26:55
102	3,844.50	Turquoise	15:27:03
50	3,845.00	Turquoise	15:27:16
127	3,846.50	Turquoise	15:28:09
251	3,846.50	Turquoise	15:28:10
287	3,845.50	Turquoise	15:28:21
380	3,846.00	Turquoise	15:28:21
115	3,845.50	Turquoise	15:28:52
9	3,845.50	Turquoise	15:28:52
37	3,848.50	Turquoise	15:32:17
392	3,849.50	Turquoise	15:32:17
387	3,848.50	Turquoise	15:32:21
28	3,848.50	Turquoise	15:32:21
187	3,850.50	Turquoise	15:36:09
262	3,850.50	Turquoise	15:36:09
381	3,850.50	Turquoise	15:38:21
373	3,849.50	Turquoise	15:40:43
1	3,849.50	Turquoise	15:40:43
31	3,847.50	Turquoise	15:43:45
65	3,847.50	Turquoise	15:44:24
40	3,847.50	Turquoise	15:44:30
122	3,847.50	Turquoise	15:44:31
160	3,847.50	Turquoise	15:44:31
450	3,848.50	Turquoise	15:46:35
74	3,848.00	Turquoise	15:49:45
62	3,848.00	Turquoise	15:49:45
310	3,848.00	Turquoise	15:49:45
371	3,849.50	Turquoise	15:51:48
457	3,847.50	Turquoise	15:52:53
412	3,849.00	Turquoise	15:55:05
395	3,847.50	Turquoise	15:57:19
102	3,850.00	Turquoise	16:00:37
98	3,850.00	Turquoise	16:00:37
6	3,850.00	Turquoise	16:00:44
27	3,850.00	Turquoise	16:00:46
50	3,850.00	Turquoise	16:00:48
9	3,850.00	Turquoise	16:00:50
1	3,850.00	Turquoise	16:00:50
20	3,850.00	Turquoise	16:00:50
86	3,850.00	Turquoise	16:00:50
100	3,853.00	Turquoise	16:04:13
50	3,853.00	Turquoise	16:04:13
54	3,852.50	Turquoise	16:04:13
67	3,852.50	Turquoise	16:04:30
55	3,852.50	Turquoise	16:04:38
41	3,853.00	Turquoise	16:05:39
46	3,853.00	Turquoise	16:05:39
383	3,853.00	Turquoise	16:05:39
65	3,853.00	Turquoise	16:05:39
455	3,854.50	Turquoise	16:09:29
119	3,854.00	Turquoise	16:09:57
202	3,854.00	Turquoise	16:09:59
41	3,854.00	Turquoise	16:09:59
32	3,854.00	Turquoise	16:09:59
6	3,854.00	Turquoise	16:09:59
179	3,852.50	Turquoise	16:11:25
251	3,852.50	Turquoise	16:11:25
25	3,853.00	Turquoise	16:13:34
320	3,853.00	Turquoise	16:13:36
36	3,853.00	Turquoise	16:13:36
426	3,851.50	Turquoise	16:15:52
30	3,852.00	Turquoise	16:17:48
394	3,852.00	Turquoise	16:17:59
149	3,852.00	Turquoise	16:19:39
11	3,852.00	Turquoise	16:19:41
65	3,852.00	Turquoise	16:19:59
157	3,852.00	Turquoise	16:20:14
65	3,853.50	Turquoise	16:21:57
347	3,853.50	Turquoise	16:22:24
41	3,854.00	Turquoise	16:23:24
25	3,854.00	Turquoise	16:23:26
348	3,854.00	Turquoise	16:23:30
9	3,853.50	Turquoise	16:24:03
432	3,853.50	Turquoise	16:24:03
12	3,855.00	Turquoise	16:26:03
454	3,855.50	Turquoise	16:26:07
374	3,856.50	Turquoise	16:27:20
140	3,856.50	Turquoise	16:27:32
9	3,856.50	Turquoise	16:27:32
163	3,856.50	Turquoise	16:27:32
65	3,856.50	Turquoise	16:27:33
198	3,857.50	Turquoise	16:28:07
46	3,857.50	Turquoise	16:28:07
147	3,858.50	Turquoise	16:28:07
10	3,858.00	Turquoise	16:28:07
100	3,858.00	Turquoise	16:28:07

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

POSGZMMGVZLGMZM

Companies

Unilever (ULVR)

Tony Cross - Across The Markets

Tuesday, 3rd December 2024

COMPANIES COVERED:

MARS SSPG OTB

A positive start for a number of reporting stocks on Tuesday with double digit gains for SSP Group and On The Beach, whilst investors in pub operator Marston’s also found cause for cheer after market outperformance.

Read More

Full Archive

UK 100

Latest directors dealings

30 minutes ago Auction Technology Group
1 hour ago Wise Class A
1 hour ago Sage Group
1 hour ago On The Beach Group
1 hour ago MJ Gleeson

All directors dealings today