Stop parsing PDFs. Get the API. Request Access

AI Terminal

MODULE: AI_ANALYST
Interactive Q&A, Risk Assessment, Summarization
MODULE: DATA_EXTRACT
Excel Export, XBRL Parsing, Table Digitization
MODULE: PEER_COMP
Sector Benchmarking, Sentiment Analysis
SYSTEM ACCESS LOCKED
Authenticate / Register Log In

Unilever PLC

Transaction in Own Shares • May 12, 2021

4591_rns_2021-05-12_d0c96082-32b5-4254-8c21-654043c91158.html

Transaction in Own Shares

Open in Viewer

Opens in native device viewer

National Storage Mechanism | Additional information RNS Number : 4462Y Unilever PLC 12 May 2021 12 May 2021 Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 12 May 2021 Number of ordinary shares purchased: 523,409 Highest price paid per share: GBp 4,272.0000 Lowest price paid per share: GBp 4,223.0000 Volume weighted average price paid per share: GBp 4,248.3719 Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 6 May 2021, as announced on that date. Following the purchase of these shares, Unilever holds 2,841,390 of its ordinary shares in treasury and has 2,626,402,382 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 4,248.3627 308,000 BATS 4,248.3757 93,004 Chi-X 4,248.3622 86,771 Turquoise 4,248.4653 35,634 Media Enquires: Please contact the Unilever Press Office at: [email protected] Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below: 328 4,230.00 BATE 08:06:32 345 4,229.50 BATE 08:06:41 307 4,228.50 BATE 08:06:45 336 4,229.00 BATE 08:07:28 357 4,228.00 BATE 08:08:34 483 4,234.50 BATE 08:10:15 82 4,234.50 BATE 08:10:15 56 4,233.50 BATE 08:10:17 293 4,233.50 BATE 08:10:17 329 4,234.50 BATE 08:11:23 33 4,234.00 BATE 08:11:26 269 4,234.00 BATE 08:11:26 328 4,232.00 BATE 08:12:46 332 4,230.50 BATE 08:13:06 314 4,230.00 BATE 08:14:30 346 4,228.50 BATE 08:14:57 304 4,232.00 BATE 08:16:39 287 4,231.50 BATE 08:16:45 347 4,238.50 BATE 08:18:20 305 4,237.00 BATE 08:18:27 328 4,239.50 BATE 08:20:07 20 4,236.00 BATE 08:20:45 32 4,236.00 BATE 08:20:45 30 4,236.00 BATE 08:20:45 29 4,236.00 BATE 08:20:45 2 4,236.00 BATE 08:20:51 182 4,236.00 BATE 08:20:51 352 4,237.00 BATE 08:22:11 2 4,244.50 BATE 08:24:20 349 4,248.00 BATE 08:25:03 384 4,248.00 BATE 08:25:03 100 4,246.00 BATE 08:27:20 100 4,246.00 BATE 08:27:20 411 4,246.50 BATE 08:27:20 100 4,243.50 BATE 08:28:20 23 4,243.50 BATE 08:28:20 29 4,243.50 BATE 08:28:20 15 4,243.50 BATE 08:28:20 60 4,243.50 BATE 08:28:20 75 4,243.50 BATE 08:28:20 334 4,245.00 BATE 08:30:14 91 4,242.50 BATE 08:31:09 100 4,242.50 BATE 08:31:09 91 4,242.50 BATE 08:31:09 330 4,242.50 BATE 08:33:02 325 4,241.50 BATE 08:33:55 117 4,242.50 BATE 08:35:02 38 4,242.50 BATE 08:35:02 21 4,242.50 BATE 08:35:02 39 4,242.50 BATE 08:35:02 100 4242.5000 BATE 08:35:02 304 4243.0000 BATE 08:36:37 105 4240.5000 BATE 08:37:55 225 4240.5000 BATE 08:37:55 139 4235.0000 BATE 08:40:09 39 4235.0000 BATE 08:40:09 143 4235.0000 BATE 08:40:13 339 4234.5000 BATE 08:41:59 33 4235.5000 BATE 08:43:02 317 4235.5000 BATE 08:43:02 353 4239.0000 BATE 08:45:04 355 4237.5000 BATE 08:46:25 13 4235.5000 BATE 08:48:07 10 4235.5000 BATE 08:48:07 33 4235.5000 BATE 08:48:07 25 4235.5000 BATE 08:48:07 91 4235.5000 BATE 08:48:07 285 4237.5000 BATE 08:51:01 293 4238.0000 BATE 08:51:27 311 4237.5000 BATE 08:52:52 218 4237.0000 BATE 08:54:03 30 4237.0000 BATE 08:54:03 40 4237.0000 BATE 08:54:03 7 4237.0000 BATE 08:54:03 291 4240.0000 BATE 08:55:48 351 4239.0000 BATE 08:57:04 347 4235.5000 BATE 09:00:13 208 4235.0000 BATE 09:00:26 136 4235.0000 BATE 09:00:26 329 4237.0000 BATE 09:02:03 317 4237.5000 BATE 09:03:19 288 4236.0000 BATE 09:05:30 190 4233.5000 BATE 09:06:04 133 4233.5000 BATE 09:06:04 57 4232.5000 BATE 09:07:44 301 4233.0000 BATE 09:08:25 293 4234.0000 BATE 09:09:45 4 4234.0000 BATE 09:09:45 338 4229.0000 BATE 09:12:37 91 4228.0000 BATE 09:12:53 50 4228.0000 BATE 09:12:53 50 4228.0000 BATE 09:12:53 300 4227.5000 BATE 09:14:32 65 4225.0000 BATE 09:16:27 100 4225.0000 BATE 09:16:27 294 4224.5000 BATE 09:16:30 340 4226.0000 BATE 09:20:01 50 4226.5000 BATE 09:20:57 100 4226.5000 BATE 09:20:57 91 4226.5000 BATE 09:20:57 326 4232.5000 BATE 09:23:48 320 4231.0000 BATE 09:25:09 302 4232.0000 BATE 09:26:04 331 4230.5000 BATE 09:27:58 202 4231.0000 BATE 09:29:09 134 4231.0000 BATE 09:29:09 343 4236.5000 BATE 09:31:32 341 4237.5000 BATE 09:33:07 296 4241.0000 BATE 09:35:26 349 4244.0000 BATE 09:36:28 311 4247.5000 BATE 09:39:38 308 4247.0000 BATE 09:40:23 308 4243.5000 BATE 09:41:47 2 4241.0000 BATE 09:46:17 4 4242.0000 BATE 09:46:36 347 4242.5000 BATE 09:46:42 342 4242.0000 BATE 09:46:42 218 4239.0000 BATE 09:48:05 68 4239.0000 BATE 09:48:05 235 4239.0000 BATE 09:51:00 29 4239.0000 BATE 09:51:00 30 4239.0000 BATE 09:51:00 319 4240.0000 BATE 09:53:11 347 4241.0000 BATE 09:54:50 53 4240.0000 BATE 09:56:38 248 4240.0000 BATE 09:56:38 51 4240.0000 BATE 09:56:38 312 4237.0000 BATE 09:58:00 335 4236.5000 BATE 10:00:13 355 4234.0000 BATE 10:02:22 161 4233.5000 BATE 10:05:08 154 4233.5000 BATE 10:05:08 326 4236.0000 BATE 10:08:37 310 4235.5000 BATE 10:09:55 304 4238.0000 BATE 10:12:14 83 4240.0000 BATE 10:13:35 325 4241.5000 BATE 10:14:12 345 4247.5000 BATE 10:16:55 300 4244.5000 BATE 10:19:31 354 4248.0000 BATE 10:21:00 342 4247.5000 BATE 10:23:23 286 4250.0000 BATE 10:26:21 306 4246.0000 BATE 10:29:23 298 4244.5000 BATE 10:30:32 38 4244.0000 BATE 10:31:35 71 4244.0000 BATE 10:31:35 234 4244.0000 BATE 10:31:35 350 4240.0000 BATE 10:34:18 304 4242.0000 BATE 10:37:27 296 4242.0000 BATE 10:39:20 149 4240.0000 BATE 10:41:05 100 4240.0000 BATE 10:41:05 343 4241.5000 BATE 10:45:12 317 4245.0000 BATE 10:45:53 316 4244.5000 BATE 10:48:21 79 4246.0000 BATE 10:50:30 102 4246.0000 BATE 10:50:30 112 4246.0000 BATE 10:50:30 324 4244.0000 BATE 10:52:34 351 4246.0000 BATE 10:54:55 58 4249.0000 BATE 10:58:09 238 4249.0000 BATE 10:58:09 329 4251.5000 BATE 11:00:45 229 4254.0000 BATE 11:02:40 94 4254.0000 BATE 11:02:40 26 4258.5000 BATE 11:06:35 108 4258.5000 BATE 11:06:35 40 4258.5000 BATE 11:06:35 117 4258.5000 BATE 11:06:35 265 4257.5000 BATE 11:06:56 61 4257.5000 BATE 11:06:56 338 4259.0000 BATE 11:10:03 293 4255.5000 BATE 11:10:44 19 4257.5000 BATE 11:13:31 260 4257.5000 BATE 11:13:47 59 4257.5000 BATE 11:13:47 116 4255.0000 BATE 11:16:59 196 4255.0000 BATE 11:17:06 31 4255.0000 BATE 11:17:06 348 4255.5000 BATE 11:20:11 350 4255.5000 BATE 11:22:11 302 4257.0000 BATE 11:25:20 56 4256.5000 BATE 11:29:23 167 4256.5000 BATE 11:29:28 136 4256.5000 BATE 11:29:28 300 4258.0000 BATE 11:30:59 355 4258.5000 BATE 11:32:36 264 4257.5000 BATE 11:35:27 55 4257.5000 BATE 11:35:27 41 4258.5000 BATE 11:40:33 101 4258.5000 BATE 11:40:33 333 4259.5000 BATE 11:42:03 151 4259.5000 BATE 11:42:03 31 4258.0000 BATE 11:43:12 15 4258.0000 BATE 11:43:27 50 4258.0000 BATE 11:43:27 25 4258.0000 BATE 11:43:29 24 4258.0000 BATE 11:43:30 2 4258.0000 BATE 11:43:38 149 4257.5000 BATE 11:43:51 71 4257.5000 BATE 11:43:51 22 4257.5000 BATE 11:43:51 78 4257.5000 BATE 11:43:51 317 4254.0000 BATE 11:46:42 220 4251.0000 BATE 11:49:09 80 4251.0000 BATE 11:49:09 91 4250.5000 BATE 11:51:27 60 4250.5000 BATE 11:51:27 201 4249.0000 BATE 11:52:41 141 4249.0000 BATE 11:52:41 309 4247.5000 BATE 11:55:00 293 4244.5000 BATE 11:56:52 206 4239.5000 BATE 11:59:25 25 4239.5000 BATE 11:59:25 28 4239.5000 BATE 11:59:25 63 4239.5000 BATE 11:59:25 108 4236.0000 BATE 12:00:54 144 4236.0000 BATE 12:00:54 58 4236.0000 BATE 12:00:54 33 4236.0000 BATE 12:00:54 292 4238.0000 BATE 12:03:47 56 4238.5000 BATE 12:03:47 113 4239.5000 BATE 12:06:10 84 4239.5000 BATE 12:06:10 51 4239.5000 BATE 12:06:10 29 4239.5000 BATE 12:06:10 28 4239.5000 BATE 12:06:10 295 4238.0000 BATE 12:07:42 318 4238.5000 BATE 12:11:15 314 4239.0000 BATE 12:12:39 294 4241.0000 BATE 12:16:05 166 4239.0000 BATE 12:17:12 96 4239.0000 BATE 12:17:12 50 4239.0000 BATE 12:17:12 132 4243.0000 BATE 12:21:26 221 4243.0000 BATE 12:21:26 70 4240.5000 BATE 12:23:41 100 4240.5000 BATE 12:23:41 328 4243.0000 BATE 12:25:27 344 4246.5000 BATE 12:30:17 86 4246.0000 BATE 12:31:21 258 4246.0000 BATE 12:31:21 343 4246.5000 BATE 12:34:10 285 4247.5000 BATE 12:36:41 223 4246.0000 BATE 12:38:55 91 4246.0000 BATE 12:38:55 337 4246.5000 BATE 12:42:16 1 4246.5000 BATE 12:44:03 350 4246.5000 BATE 12:44:03 303 4247.0000 BATE 12:48:04 289 4246.5000 BATE 12:49:10 289 4244.0000 BATE 12:52:43 330 4244.5000 BATE 12:54:14 352 4247.5000 BATE 12:57:55 297 4246.5000 BATE 13:01:07 302 4250.5000 BATE 13:02:41 328 4252.0000 BATE 13:05:58 295 4253.0000 BATE 13:07:10 286 4252.5000 BATE 13:09:20 326 4253.5000 BATE 13:12:25 1 4255.5000 BATE 13:15:25 119 4255.0000 BATE 13:16:05 184 4255.0000 BATE 13:16:06 38 4255.0000 BATE 13:16:06 3 4254.5000 BATE 13:16:25 286 4254.5000 BATE 13:16:25 287 4254.5000 BATE 13:18:01 343 4257.5000 BATE 13:21:44 353 4258.0000 BATE 13:25:52 156 4258.5000 BATE 13:25:52 19 4258.5000 BATE 13:25:52 156 4258.5000 BATE 13:25:52 296 4260.5000 BATE 13:29:17 39 4260.0000 BATE 13:29:55 19 4260.0000 BATE 13:29:55 294 4260.0000 BATE 13:29:55 348 4239.0000 BATE 13:31:49 350 4238.0000 BATE 13:33:32 303 4241.0000 BATE 13:36:07 319 4240.0000 BATE 13:37:59 318 4242.5000 BATE 13:40:03 307 4242.5000 BATE 13:42:05 313 4244.5000 BATE 13:43:58 313 4250.5000 BATE 13:46:46 200 4249.5000 BATE 13:48:05 111 4249.5000 BATE 13:48:06 295 4244.5000 BATE 13:51:12 323 4246.5000 BATE 13:53:44 22 4246.5000 BATE 13:53:44 52 4244.5000 BATE 13:53:57 300 4244.5000 BATE 13:53:57 342 4241.5000 BATE 13:56:11 297 4242.5000 BATE 13:58:21 298 4246.0000 BATE 14:00:15 336 4247.0000 BATE 14:02:00 308 4250.0000 BATE 14:03:59 290 4249.5000 BATE 14:05:07 91 4247.5000 BATE 14:07:54 319 4247.0000 BATE 14:08:01 231 4247.5000 BATE 14:09:14 81 4247.5000 BATE 14:09:14 78 4247.0000 BATE 14:10:55 229 4247.5000 BATE 14:11:30 61 4247.5000 BATE 14:11:30 15 4247.5000 BATE 14:11:30 339 4249.0000 BATE 14:15:15 332 4249.0000 BATE 14:15:15 322 4245.5000 BATE 14:17:12 314 4245.5000 BATE 14:19:44 6 4244.0000 BATE 14:20:41 51 4244.0000 BATE 14:20:41 32 4244.0000 BATE 14:20:41 200 4244.0000 BATE 14:20:41 341 4246.5000 BATE 14:23:33 327 4246.0000 BATE 14:25:50 315 4250.0000 BATE 14:27:14 38 4249.5000 BATE 14:27:29 259 4249.5000 BATE 14:27:29 297 4248.5000 BATE 14:28:32 132 4246.5000 BATE 14:30:03 200 4246.5000 BATE 14:30:03 299 4249.5000 BATE 14:30:26 314 4248.0000 BATE 14:31:07 318 4246.5000 BATE 14:31:44 355 4244.5000 BATE 14:32:55 315 4243.5000 BATE 14:33:14 72 4241.0000 BATE 14:33:38 11 4241.0000 BATE 14:33:39 224 4241.0000 BATE 14:33:40 328 4241.0000 BATE 14:34:50 327 4242.5000 BATE 14:35:11 352 4253.5000 BATE 14:36:21 18 4253.0000 BATE 14:36:56 221 4253.0000 BATE 14:36:56 61 4253.0000 BATE 14:36:56 335 4252.0000 BATE 14:37:34 293 4252.5000 BATE 14:39:01 294 4256.5000 BATE 14:40:07 129 4260.5000 BATE 14:41:01 44 4260.5000 BATE 14:41:01 73 4260.5000 BATE 14:41:01 27 4260.5000 BATE 14:41:01 26 4260.5000 BATE 14:41:01 20 4261.5000 BATE 14:41:01 33 4261.5000 BATE 14:41:01 200 4261.5000 BATE 14:41:01 35 4261.5000 BATE 14:41:01 16 4259.0000 BATE 14:41:59 11 4259.0000 BATE 14:41:59 125 4259.0000 BATE 14:41:59 152 4259.0000 BATE 14:42:12 344 4265.5000 BATE 14:44:24 332 4265.5000 BATE 14:44:24 320 4260.5000 BATE 14:46:22 330 4260.5000 BATE 14:46:56 300 4259.0000 BATE 14:48:20 4 4259.0000 BATE 14:48:20 358 4259.5000 BATE 14:48:20 353 4258.0000 BATE 14:49:45 65 4257.5000 BATE 14:50:57 18 4257.5000 BATE 14:50:57 9 4257.5000 BATE 14:50:57 24 4257.5000 BATE 14:50:57 44 4257.5000 BATE 14:50:57 53 4257.5000 BATE 14:51:01 79 4257.5000 BATE 14:51:01 303 4256.0000 BATE 14:52:14 136 4255.5000 BATE 14:53:00 321 4256.0000 BATE 14:53:44 345 4255.5000 BATE 14:55:04 21 4256.0000 BATE 14:55:31 55 4256.0000 BATE 14:55:31 256 4256.0000 BATE 14:55:34 92 4256.0000 BATE 14:56:50 247 4256.0000 BATE 14:56:50 142 4255.0000 BATE 14:57:30 161 4255.0000 BATE 14:57:30 30 4254.5000 BATE 14:59:58 1 4254.5000 BATE 14:59:58 54 4256.5000 BATE 15:00:16 134 4256.5000 BATE 15:00:16 21 4256.5000 BATE 15:00:16 95 4256.5000 BATE 15:00:16 336 4255.0000 BATE 15:00:31 285 4254.5000 BATE 15:00:39 297 4253.5000 BATE 15:01:44 338 4250.5000 BATE 15:03:04 332 4249.0000 BATE 15:04:11 329 4252.0000 BATE 15:05:38 321 4253.5000 BATE 15:07:01 1 4253.5000 BATE 15:07:01 308 4253.5000 BATE 15:07:39 292 4254.5000 BATE 15:08:48 11 4256.0000 BATE 15:09:11 296 4256.0000 BATE 15:09:54 291 4255.5000 BATE 15:10:30 55 4255.5000 BATE 15:10:30 243 4259.5000 BATE 15:11:42 68 4259.5000 BATE 15:11:42 33 4259.5000 BATE 15:11:42 296 4260.0000 BATE 15:13:23 23 4260.0000 BATE 15:13:23 303 4259.5000 BATE 15:14:03 100 4260.0000 BATE 15:15:10 291 4260.0000 BATE 15:15:25 354 4259.5000 BATE 15:16:55 24 4264.0000 BATE 15:17:51 6 4264.0000 BATE 15:17:51 25 4264.0000 BATE 15:17:51 63 4264.0000 BATE 15:17:51 78 4264.0000 BATE 15:17:51 117 4264.0000 BATE 15:17:51 139 4262.5000 BATE 15:18:39 26 4262.5000 BATE 15:18:39 156 4262.5000 BATE 15:18:40 100 4263.0000 BATE 15:20:05 1 4263.0000 BATE 15:20:05 100 4264.5000 BATE 15:20:35 279 4263.5000 BATE 15:20:36 60 4263.5000 BATE 15:20:47 144 4266.5000 BATE 15:22:03 208 4266.5000 BATE 15:22:03 1 4269.0000 BATE 15:23:39 336 4269.0000 BATE 15:23:54 309 4268.5000 BATE 15:24:27 189 4270.0000 BATE 15:25:11 124 4270.0000 BATE 15:25:11 6 4270.0000 BATE 15:26:08 289 4271.0000 BATE 15:26:58 337 4271.0000 BATE 15:27:03 317 4271.5000 BATE 15:28:33 285 4270.5000 BATE 15:29:52 60 4270.5000 BATE 15:29:52 235 4270.5000 BATE 15:30:21 59 4270.5000 BATE 15:30:21 48 4267.5000 BATE 15:31:45 17 4267.5000 BATE 15:31:45 114 4267.5000 BATE 15:31:45 43 4267.5000 BATE 15:31:45 65 4267.5000 BATE 15:31:45 21 4267.5000 BATE 15:31:45 293 4263.5000 BATE 15:32:30 331 4263.0000 BATE 15:33:42 14 4262.0000 BATE 15:34:28 60 4262.0000 BATE 15:34:36 59 4264.0000 BATE 15:35:31 322 4265.0000 BATE 15:36:03 322 4266.0000 BATE 15:36:30 293 4269.5000 BATE 15:38:05 339 4269.5000 BATE 15:38:21 349 4268.0000 BATE 15:39:01 291 4264.0000 BATE 15:40:47 3 4262.0000 BATE 15:41:58 1 4262.5000 BATE 15:42:08 36 4262.5000 BATE 15:42:08 67 4262.5000 BATE 15:42:09 22 4262.5000 BATE 15:42:09 103 4262.5000 BATE 15:42:09 87 4262.5000 BATE 15:42:09 12 4262.5000 BATE 15:42:09 90 4264.5000 BATE 15:43:13 1 4264.5000 BATE 15:43:13 29 4264.5000 BATE 15:43:13 208 4264.5000 BATE 15:43:19 338 4264.5000 BATE 15:43:40 318 4267.5000 BATE 15:45:27 226 4265.5000 BATE 15:46:06 100 4265.5000 BATE 15:46:06 298 4264.0000 BATE 15:47:15 345 4266.0000 BATE 15:48:33 295 4264.5000 BATE 15:49:43 303 4263.0000 BATE 15:50:00 92 4264.0000 BATE 15:51:56 56 4264.0000 BATE 15:51:56 188 4264.0000 BATE 15:51:56 115 4264.0000 BATE 15:51:56 114 4262.5000 BATE 15:53:15 51 4262.5000 BATE 15:53:15 11 4263.0000 BATE 15:53:37 7 4263.0000 BATE 15:53:37 22 4263.0000 BATE 15:53:37 47 4263.0000 BATE 15:53:37 13 4263.0000 BATE 15:53:37 149 4263.0000 BATE 15:53:37 113 4264.5000 BATE 15:54:11 173 4264.5000 BATE 15:54:11 18 4264.5000 BATE 15:54:11 183 4264.0000 BATE 15:54:51 10 4264.0000 BATE 15:54:51 128 4264.0000 BATE 15:55:31 71 4263.5000 BATE 15:55:51 266 4263.5000 BATE 15:55:51 324 4263.0000 BATE 15:57:12 334 4264.0000 BATE 15:58:15 1 4264.0000 BATE 15:59:15 1 4264.0000 BATE 15:59:15 67 4264.0000 BATE 15:59:15 350 4264.0000 BATE 15:59:29 100 4264.5000 BATE 16:00:04 70 4264.5000 BATE 16:00:04 5 4265.0000 BATE 16:00:37 297 4264.5000 BATE 16:00:47 353 4263.5000 BATE 16:01:40 24 4260.5000 BATE 16:02:48 16 4260.5000 BATE 16:03:00 159 4260.5000 BATE 16:03:00 21 4260.5000 BATE 16:03:00 103 4260.5000 BATE 16:03:01 311 4226.0000 CHIX 08:05:36 341 4227.5000 CHIX 08:06:13 349 4229.0000 CHIX 08:06:45 293 4228.5000 CHIX 08:07:36 335 4227.5000 CHIX 08:08:18 2 4233.0000 CHIX 08:09:40 352 4235.0000 CHIX 08:10:14 319 4234.5000 CHIX 08:10:15 246 4235.0000 CHIX 08:11:11 82 4235.0000 CHIX 08:11:11 312 4234.5000 CHIX 08:11:49 117 4232.5000 CHIX 08:12:16 229 4232.5000 CHIX 08:12:25 312 4230.5000 CHIX 08:13:57 287 4230.0000 CHIX 08:14:30 325 4227.5000 CHIX 08:14:59 318 4232.0000 CHIX 08:15:58 322 4232.5000 CHIX 08:17:09 347 4239.0000 CHIX 08:18:20 308 4237.5000 CHIX 08:19:15 301 4239.5000 CHIX 08:20:07 177 4236.5000 CHIX 08:21:36 163 4236.5000 CHIX 08:21:36 354 4238.0000 CHIX 08:22:51 352 4248.0000 CHIX 08:25:03 14 4243.5000 CHIX 08:25:57 89 4243.5000 CHIX 08:25:57 142 4243.5000 CHIX 08:25:57 290 4247.0000 CHIX 08:27:20 60 4243.5000 CHIX 08:27:47 91 4243.5000 CHIX 08:27:47 200 4243.5000 CHIX 08:27:47 348 4245.0000 CHIX 08:29:37 324 4242.5000 CHIX 08:31:09 331 4242.5000 CHIX 08:33:02 263 4241.5000 CHIX 08:33:55 35 4241.5000 CHIX 08:33:55 35 4241.5000 CHIX 08:33:55 351 4243.5000 CHIX 08:35:55 347 4241.5000 CHIX 08:37:43 200 4238.5000 CHIX 08:38:54 121 4238.5000 CHIX 08:38:54 143 4234.5000 CHIX 08:41:59 161 4234.5000 CHIX 08:41:59 8 4235.5000 CHIX 08:42:12 10 4235.5000 CHIX 08:42:37 281 4235.5000 CHIX 08:42:37 10 4235.5000 CHIX 08:42:37 307 4239.0000 CHIX 08:45:04 321 4238.5000 CHIX 08:46:02 100 4237.0000 CHIX 08:47:27 100 4237.0000 CHIX 08:47:27 50 4237.0000 CHIX 08:47:27 50 4237.0000 CHIX 08:47:27 19 4237.5000 CHIX 08:47:27 308 4236.0000 CHIX 08:49:40 21 4237.5000 CHIX 08:51:57 47 4237.5000 CHIX 08:51:57 256 4237.5000 CHIX 08:52:09 342 4237.5000 CHIX 08:53:57 339 4240.5000 CHIX 08:55:44 331 4238.5000 CHIX 08:57:04 316 4230.0000 CHIX 08:58:24 244 4235.0000 CHIX 09:01:11 38 4237.0000 CHIX 09:02:03 106 4237.0000 CHIX 09:02:03 145 4237.0000 CHIX 09:02:03 93 4237.0000 CHIX 09:03:20 44 4237.0000 CHIX 09:03:20 46 4237.0000 CHIX 09:03:25 166 4237.0000 CHIX 09:03:25 169 4236.0000 CHIX 09:05:30 67 4236.0000 CHIX 09:05:30 66 4236.0000 CHIX 09:05:30 177 4235.5000 CHIX 09:05:51 137 4235.0000 CHIX 09:05:51 305 4234.0000 CHIX 09:09:22 271 4234.5000 CHIX 09:09:35 21 4234.5000 CHIX 09:09:35 12 4229.5000 CHIX 09:11:39 42 4229.0000 CHIX 09:12:37 298 4229.0000 CHIX 09:12:37 50 4227.5000 CHIX 09:13:01 100 4227.5000 CHIX 09:13:01 50 4227.5000 CHIX 09:13:01 90 4227.5000 CHIX 09:13:01 14 4225.5000 CHIX 09:15:27 314 4225.5000 CHIX 09:15:46 336 4224.0000 CHIX 09:16:57 13 4226.0000 CHIX 09:20:01 328 4226.0000 CHIX 09:20:01 301 4225.5000 CHIX 09:22:12 342 4232.5000 CHIX 09:23:48 326 4231.0000 CHIX 09:25:09 305 4230.5000 CHIX 09:27:58 314 4232.0000 CHIX 09:29:09 301 4236.5000 CHIX 09:31:32 326 4238.5000 CHIX 09:32:22 44 4239.0000 CHIX 09:34:43 285 4241.0000 CHIX 09:35:26 46 4244.5000 CHIX 09:36:28 215 4244.0000 CHIX 09:36:28 91 4244.0000 CHIX 09:36:28 313 4244.0000 CHIX 09:36:28 334 4247.0000 CHIX 09:40:23 331 4242.5000 CHIX 09:42:52 377 4242.0000 CHIX 09:46:42 319 4243.0000 CHIX 09:47:08 7 4238.0000 CHIX 09:49:08 342 4238.0000 CHIX 09:49:08 60 4238.5000 CHIX 09:52:04 239 4238.5000 CHIX 09:52:04 266 4239.5000 CHIX 09:53:20 22 4239.5000 CHIX 09:53:20 106 4240.0000 CHIX 09:56:38 86 4240.0000 CHIX 09:56:38 162 4240.0000 CHIX 09:56:38 303 4237.0000 CHIX 09:58:00 149 4235.5000 CHIX 09:59:35 140 4235.5000 CHIX 09:59:35 49 4234.5000 CHIX 10:02:10 240 4234.5000 CHIX 10:02:10 291 4235.0000 CHIX 10:04:21 355 4235.5000 CHIX 10:07:07 337 4235.5000 CHIX 10:09:55 256 4238.0000 CHIX 10:12:14 38 4238.0000 CHIX 10:12:14 347 4241.0000 CHIX 10:14:36 345 4248.0000 CHIX 10:16:48 11 4244.0000 CHIX 10:19:15 71 4244.0000 CHIX 10:19:15 310 4244.5000 CHIX 10:19:31 33 4247.5000 CHIX 10:22:40 260 4247.5000 CHIX 10:22:40 156 4247.5000 CHIX 10:25:03 189 4247.5000 CHIX 10:25:03 355 4246.0000 CHIX 10:27:02 266 4246.0000 CHIX 10:29:23 60 4246.0000 CHIX 10:29:23 56 4244.0000 CHIX 10:31:35 27 4244.0000 CHIX 10:31:35 141 4244.0000 CHIX 10:31:35 127 4244.0000 CHIX 10:31:35 11 4240.5000 CHIX 10:34:02 5 4240.5000 CHIX 10:34:02 69 4240.5000 CHIX 10:34:02 321 4240.0000 CHIX 10:34:18 331 4242.5000 CHIX 10:37:18 77 4240.5000 CHIX 10:40:23 185 4240.5000 CHIX 10:40:23 77 4240.5000 CHIX 10:40:23 8 4238.5000 CHIX 10:43:27 348 4241.5000 CHIX 10:45:12 25 4245.0000 CHIX 10:45:53 63 4245.0000 CHIX 10:45:53 204 4245.0000 CHIX 10:45:53 200 4244.5000 CHIX 10:47:40 87 4244.5000 CHIX 10:47:40 285 4246.0000 CHIX 10:50:30 348 4245.5000 CHIX 10:52:34 339 4247.5000 CHIX 10:56:37 48 4249.0000 CHIX 10:58:09 289 4249.0000 CHIX 10:58:09 216 4251.5000 CHIX 11:00:30 34 4251.5000 CHIX 11:00:30 70 4251.5000 CHIX 11:00:30 311 4254.0000 CHIX 11:02:40 25 4256.5000 CHIX 11:05:03 124 4256.5000 CHIX 11:05:03 162 4256.5000 CHIX 11:05:03 322 4258.0000 CHIX 11:08:28 16 4259.0000 CHIX 11:10:03 293 4259.0000 CHIX 11:10:03 10 4257.0000 CHIX 11:12:48 308 4257.0000 CHIX 11:12:48 10 4257.0000 CHIX 11:12:48 302 4256.5000 CHIX 11:15:00 211 4253.5000 CHIX 11:17:47 56 4253.5000 CHIX 11:17:47 56 4253.5000 CHIX 11:17:47 60 4256.0000 CHIX 11:21:10 261 4256.0000 CHIX 11:21:10 15 4257.5000 CHIX 11:25:08 310 4257.0000 CHIX 11:25:20 21 4257.0000 CHIX 11:25:20 291 4256.0000 CHIX 11:26:27 344 4256.5000 CHIX 11:29:28 332 4259.0000 CHIX 11:32:36 60 4257.5000 CHIX 11:35:27 123 4258.0000 CHIX 11:36:42 228 4258.0000 CHIX 11:36:42 98 4258.5000 CHIX 11:40:02 182 4258.5000 CHIX 11:40:02 10 4258.5000 CHIX 11:40:02 29 4259.5000 CHIX 11:41:34 130 4259.5000 CHIX 11:42:03 198 4259.5000 CHIX 11:42:03 14 4259.5000 CHIX 11:42:03 294 4257.0000 CHIX 11:44:22 70 4254.0000 CHIX 11:46:28 216 4254.0000 CHIX 11:46:42 344 4254.0000 CHIX 11:50:19 67 4249.0000 CHIX 11:51:45 247 4249.0000 CHIX 11:51:51 329 4248.5000 CHIX 11:54:38 195 4244.0000 CHIX 11:57:13 68 4244.0000 CHIX 11:57:13 52 4244.0000 CHIX 11:57:13 286 4240.0000 CHIX 11:59:05 337 4236.0000 CHIX 12:00:54 22 4239.0000 CHIX 12:03:31 21 4239.0000 CHIX 12:03:31 58 4239.0000 CHIX 12:03:31 215 4239.0000 CHIX 12:03:31 290 4239.5000 CHIX 12:06:10 118 4238.0000 CHIX 12:08:09 140 4237.5000 CHIX 12:09:06 183 4237.5000 CHIX 12:09:06 215 4239.5000 CHIX 12:11:29 342 4240.0000 CHIX 12:13:31 119 4240.5000 CHIX 12:16:56 173 4240.5000 CHIX 12:16:56 100 4240.5000 CHIX 12:19:41 215 4240.5000 CHIX 12:19:41 27 4241.5000 CHIX 12:21:47 58 4241.5000 CHIX 12:21:47 215 4241.5000 CHIX 12:21:47 339 4243.0000 CHIX 12:25:27 215 4244.5000 CHIX 12:28:17 158 4246.5000 CHIX 12:30:17 139 4246.5000 CHIX 12:30:17 301 4246.5000 CHIX 12:33:27 215 4247.5000 CHIX 12:36:41 53 4247.5000 CHIX 12:36:41 58 4247.5000 CHIX 12:36:41 296 4247.5000 CHIX 12:38:14 204 4246.0000 CHIX 12:41:07 52 4246.0000 CHIX 12:41:07 71 4246.0000 CHIX 12:41:07 304 4246.5000 CHIX 12:44:03 286 4248.0000 CHIX 12:46:56 12 4248.0000 CHIX 12:46:56 326 4246.0000 CHIX 12:48:43 344 4244.0000 CHIX 12:52:43 354 4244.5000 CHIX 12:55:27 303 4247.0000 CHIX 12:58:52 215 4246.5000 CHIX 13:01:07 310 4250.5000 CHIX 13:02:41 215 4253.0000 CHIX 13:05:04 334 4253.0000 CHIX 13:07:10 289 4253.0000 CHIX 13:08:57 215 4254.0000 CHIX 13:11:34 344 4255.0000 CHIX 13:16:05 313 4255.0000 CHIX 13:16:06 44 4255.0000 CHIX 13:16:06 215 4257.5000 CHIX 13:20:55 83 4258.0000 CHIX 13:21:44 221 4258.0000 CHIX 13:21:44 215 4256.5000 CHIX 13:25:02 88 4256.5000 CHIX 13:25:02 302 4258.0000 CHIX 13:25:52 325 4260.5000 CHIX 13:29:17 48 4259.0000 CHIX 13:30:01 63 4259.0000 CHIX 13:30:01 205 4259.0000 CHIX 13:30:01 340 4239.0000 CHIX 13:31:49 351 4242.5000 CHIX 13:35:06 215 4241.0000 CHIX 13:36:07 70 4241.0000 CHIX 13:36:07 296 4241.0000 CHIX 13:38:18 350 4239.5000 CHIX 13:40:32 55 4243.5000 CHIX 13:42:57 30 4243.5000 CHIX 13:42:57 15 4243.5000 CHIX 13:42:57 20 4243.5000 CHIX 13:42:57 100 4243.5000 CHIX 13:42:57 36 4243.5000 CHIX 13:42:57 55 4243.5000 CHIX 13:43:02 348 4252.0000 CHIX 13:45:10 330 4250.5000 CHIX 13:47:51 298 4245.0000 CHIX 13:50:31 16 4244.5000 CHIX 13:51:37 215 4245.0000 CHIX 13:51:58 215 4245.5000 CHIX 13:53:30 329 4247.0000 CHIX 13:54:50 349 4241.5000 CHIX 13:57:15 355 4243.5000 CHIX 13:59:33 347 4247.0000 CHIX 14:02:00 125 4250.5000 CHIX 14:03:51 202 4250.5000 CHIX 14:03:51 334 4249.0000 CHIX 14:05:22 58 4247.0000 CHIX 14:08:01 10 4247.0000 CHIX 14:08:01 215 4247.0000 CHIX 14:08:01 69 4248.0000 CHIX 14:09:07 242 4248.0000 CHIX 14:09:07 220 4247.0000 CHIX 14:10:39 78 4247.0000 CHIX 14:10:39 215 4248.5000 CHIX 14:12:20 324 4249.0000 CHIX 14:15:15 346 4247.5000 CHIX 14:16:04 309 4246.0000 CHIX 14:18:05 163 4244.5000 CHIX 14:20:36 150 4244.5000 CHIX 14:20:36 290 4245.0000 CHIX 14:22:07 64 4245.0000 CHIX 14:22:16 1 4245.5000 CHIX 14:25:35 5 4245.5000 CHIX 14:25:35 9 4245.5000 CHIX 14:25:35 334 4246.5000 CHIX 14:25:49 47 4246.0000 CHIX 14:25:50 61 4246.0000 CHIX 14:25:50 200 4246.0000 CHIX 14:25:50 194 4248.5000 CHIX 14:27:30 57 4248.5000 CHIX 14:27:30 71 4248.5000 CHIX 14:27:56 342 4246.5000 CHIX 14:29:29 326 4246.5000 CHIX 14:30:03 309 4248.0000 CHIX 14:31:07 322 4246.5000 CHIX 14:31:44 73 4245.0000 CHIX 14:31:57 215 4245.0000 CHIX 14:31:57 307 4244.0000 CHIX 14:33:05 297 4243.5000 CHIX 14:33:14 324 4241.5000 CHIX 14:34:28 299 4241.0000 CHIX 14:34:50 41 4245.0000 CHIX 14:35:38 215 4249.0000 CHIX 14:35:56 314 4253.5000 CHIX 14:36:21 32 4252.5000 CHIX 14:37:31 204 4252.5000 CHIX 14:37:31 88 4252.5000 CHIX 14:37:31 131 4257.5000 CHIX 14:39:23 75 4257.5000 CHIX 14:39:23 131 4257.5000 CHIX 14:39:23 90 4257.0000 CHIX 14:39:44 191 4257.0000 CHIX 14:39:44 44 4257.0000 CHIX 14:39:44 322 4261.5000 CHIX 14:41:01 328 4261.0000 CHIX 14:41:20 20 4258.0000 CHIX 14:42:39 286 4258.0000 CHIX 14:42:39 20 4258.0000 CHIX 14:42:39 305 4265.5000 CHIX 14:44:24 349 4269.5000 CHIX 14:44:50 338 4260.5000 CHIX 14:46:22 315 4260.0000 CHIX 14:47:02 1 4259.5000 CHIX 14:47:52 3 4260.0000 CHIX 14:48:17 326 4259.5000 CHIX 14:48:20 300 4258.5000 CHIX 14:49:42 354 4258.0000 CHIX 14:50:55 310 4256.0000 CHIX 14:51:25 34 4256.5000 CHIX 14:53:38 100 4256.5000 CHIX 14:53:38 100 4256.5000 CHIX 14:53:38 100 4256.5000 CHIX 14:53:38 316 4255.5000 CHIX 14:53:44 205 4255.5000 CHIX 14:55:04 111 4255.5000 CHIX 14:55:04 351 4254.5000 CHIX 14:56:39 334 4257.0000 CHIX 14:57:03 323 4252.0000 CHIX 14:58:58 341 4256.0000 CHIX 15:00:31 20 4256.0000 CHIX 15:00:31 62 4253.5000 CHIX 15:01:36 274 4253.5000 CHIX 15:01:44 337 4252.5000 CHIX 15:02:07 166 4249.5000 CHIX 15:03:11 92 4249.5000 CHIX 15:03:11 86 4249.5000 CHIX 15:03:11 6 4249.5000 CHIX 15:03:13 29 4252.5000 CHIX 15:05:19 146 4252.0000 CHIX 15:05:23 123 4252.0000 CHIX 15:05:23 35 4252.0000 CHIX 15:05:38 300 4252.5000 CHIX 15:05:38 215 4254.5000 CHIX 15:07:18 314 4253.0000 CHIX 15:07:53 215 4256.0000 CHIX 15:09:11 186 4256.0000 CHIX 15:09:54 75 4256.0000 CHIX 15:09:54 67 4256.0000 CHIX 15:09:54 299 4259.5000 CHIX 15:11:40 27 4259.5000 CHIX 15:11:40 268 4259.0000 CHIX 15:12:05 40 4259.0000 CHIX 15:12:16 6 4259.0000 CHIX 15:12:48 287 4260.0000 CHIX 15:13:23 287 4259.5000 CHIX 15:14:31 300 4259.5000 CHIX 15:15:26 291 4259.5000 CHIX 15:16:55 17 4259.5000 CHIX 15:16:55 317 4264.5000 CHIX 15:17:51 76 4262.5000 CHIX 15:19:20 227 4262.5000 CHIX 15:19:20 17 4262.5000 CHIX 15:19:20 342 4265.0000 CHIX 15:20:35 300 4266.5000 CHIX 15:22:03 348 4269.0000 CHIX 15:23:33 32 4269.0000 CHIX 15:23:33 291 4269.0000 CHIX 15:23:54 150 4267.5000 CHIX 15:24:27 42 4270.5000 CHIX 15:25:00 29 4270.5000 CHIX 15:25:00 215 4270.5000 CHIX 15:25:00 215 4271.0000 CHIX 15:26:35 331 4270.0000 CHIX 15:27:23 344 4271.5000 CHIX 15:28:33 340 4270.5000 CHIX 15:29:52 308 4269.0000 CHIX 15:30:54 282 4266.5000 CHIX 15:31:48 44 4266.5000 CHIX 15:31:48 300 4264.0000 CHIX 15:33:16 307 4262.5000 CHIX 15:34:24 12 4265.0000 CHIX 15:35:58 28 4265.0000 CHIX 15:36:03 133 4266.0000 CHIX 15:36:11 218 4266.0000 CHIX 15:36:30 340 4267.5000 CHIX 15:37:35 16 4270.0000 CHIX 15:38:10 26 4270.0000 CHIX 15:38:10 338 4269.5000 CHIX 15:38:21 25 4267.5000 CHIX 15:39:04 11 4267.5000 CHIX 15:39:04 18 4267.5000 CHIX 15:39:04 271 4267.5000 CHIX 15:39:04 215 4264.0000 CHIX 15:40:47 297 4262.0000 CHIX 15:41:52 28 4262.0000 CHIX 15:41:52 13 4264.0000 CHIX 15:42:34 341 4264.5000 CHIX 15:43:19 61 4264.5000 CHIX 15:44:09 249 4264.5000 CHIX 15:44:09 27 4264.5000 CHIX 15:44:09 200 4266.0000 CHIX 15:45:19 1 4266.0000 CHIX 15:45:19 26 4266.5000 CHIX 15:45:35 245 4266.5000 CHIX 15:45:35 64 4266.5000 CHIX 15:45:35 300 4265.0000 CHIX 15:46:37 39 4265.0000 CHIX 15:46:37 346 4266.0000 CHIX 15:48:33 303 4264.0000 CHIX 15:49:43 100 4263.5000 CHIX 15:50:41 16 4263.5000 CHIX 15:50:41 324 4264.0000 CHIX 15:51:11 267 4263.0000 CHIX 15:52:01 24 4263.0000 CHIX 15:52:01 306 4264.0000 CHIX 15:54:11 343 4264.5000 CHIX 15:54:11 304 4263.5000 CHIX 15:55:51 65 4263.5000 CHIX 15:55:51 211 4263.0000 CHIX 15:56:00 22 4263.0000 CHIX 15:56:00 58 4263.0000 CHIX 15:56:00 8 4262.0000 CHIX 15:57:03 293 4263.0000 CHIX 15:57:12 182 4264.0000 CHIX 15:58:15 104 4264.0000 CHIX 15:58:15 31 4264.0000 CHIX 15:58:15 326 4264.0000 CHIX 15:59:29 1 4265.0000 CHIX 16:00:25 89 4264.5000 CHIX 16:00:28 117 4264.5000 CHIX 16:00:28 106 4264.5000 CHIX 16:00:28 343 4263.5000 CHIX 16:01:05 100 4261.0000 CHIX 16:02:21 50 4261.0000 CHIX 16:02:21 123 4260.0000 CHIX 16:03:01 58 4261.0000 CHIX 16:03:31 21 4261.0000 CHIX 16:03:32 370 4227.5000 LSE 08:06:13 376 4229.5000 LSE 08:06:41 425 4227.0000 LSE 08:06:45 18 4227.5000 LSE 08:06:45 439 4229.0000 LSE 08:06:45 347 4229.0000 LSE 08:07:28 392 4228.5000 LSE 08:07:36 382 4228.0000 LSE 08:07:49 323 4228.0000 LSE 08:08:34 409 4234.5000 LSE 08:10:15 136 4233.5000 LSE 08:10:23 118 4233.5000 LSE 08:10:23 71 4233.5000 LSE 08:10:23 386 4233.5000 LSE 08:10:23 356 4234.5000 LSE 08:11:23 17 4234.5000 LSE 08:11:23 379 4233.5000 LSE 08:11:26 425 4234.0000 LSE 08:11:26 371 4234.5000 LSE 08:11:49 374 4234.5000 LSE 08:11:49 323 4232.5000 LSE 08:12:25 1 4230.5000 LSE 08:13:06 100 4230.5000 LSE 08:13:06 117 4230.5000 LSE 08:13:06 398 4230.5000 LSE 08:13:06 358 4230.5000 LSE 08:13:50 368 4230.0000 LSE 08:13:57 1 4230.5000 LSE 08:14:30 96 4230.5000 LSE 08:14:30 35 4230.5000 LSE 08:14:30 213 4230.5000 LSE 08:14:30 369 4230.5000 LSE 08:14:30 393 4228.5000 LSE 08:14:57 356 4229.5000 LSE 08:15:24 264 4229.0000 LSE 08:15:25 82 4229.0000 LSE 08:15:25 67 4232.0000 LSE 08:15:58 447 4232.0000 LSE 08:16:11 372 4232.0000 LSE 08:16:39 43 4231.5000 LSE 08:16:45 398 4231.5000 LSE 08:16:45 306 4232.5000 LSE 08:17:08 26 4232.5000 LSE 08:17:08 343 4232.0000 LSE 08:17:09 332 4232.0000 LSE 08:17:09 245 4234.5000 LSE 08:17:46 67 4234.5000 LSE 08:17:46 48 4234.5000 LSE 08:17:46 372 4234.5000 LSE 08:17:46 2 4239.5000 LSE 08:18:15 67 4239.5000 LSE 08:18:15 376 4239.5000 LSE 08:18:15 67 4240.0000 LSE 08:18:15 67 4239.5000 LSE 08:18:19 175 4239.5000 LSE 08:18:19 67 4239.5000 LSE 08:18:19 269 4239.5000 LSE 08:18:19 68 4239.5000 LSE 08:18:19 384 4238.5000 LSE 08:18:20 267 4239.0000 LSE 08:18:20 70 4239.0000 LSE 08:18:20 377 4239.0000 LSE 08:18:20 376 4239.0000 LSE 08:18:20 348 4238.0000 LSE 08:18:24 67 4237.0000 LSE 08:19:15 223 4237.0000 LSE 08:19:22 143 4237.0000 LSE 08:19:25 315 4236.5000 LSE 08:19:31 6 4236.5000 LSE 08:19:31 66 4236.5000 LSE 08:19:31 12 4236.5000 LSE 08:19:31 374 4236.5000 LSE 08:19:31 328 4239.0000 LSE 08:20:07 275 4239.5000 LSE 08:20:07 109 4239.5000 LSE 08:20:07 343 4239.5000 LSE 08:20:07 111 4239.0000 LSE 08:20:17 66 4238.5000 LSE 08:20:17 200 4238.5000 LSE 08:20:17 287 4238.5000 LSE 08:20:17 44 4238.5000 LSE 08:20:17 329 4235.5000 LSE 08:20:56 326 4236.0000 LSE 08:21:16 388 4236.5000 LSE 08:22:11 92 4237.0000 LSE 08:22:11 47 4237.0000 LSE 08:22:11 67 4237.0000 LSE 08:22:11 169 4237.0000 LSE 08:22:11 326 4238.0000 LSE 08:22:51 220 4238.0000 LSE 08:23:05 141 4238.0000 LSE 08:23:05 93 4248.0000 LSE 08:25:02 278 4248.0000 LSE 08:25:02 42 4248.0000 LSE 08:25:02 68 4247.5000 LSE 08:25:03 175 4247.0000 LSE 08:25:03 160 4247.0000 LSE 08:25:03 66 4247.0000 LSE 08:25:03 387 4248.0000 LSE 08:25:03 597 4248.0000 LSE 08:25:03 48 4248.0000 LSE 08:25:03 330 4245.5000 LSE 08:25:18 262 4244.5000 LSE 08:25:26 98 4244.5000 LSE 08:25:26 382 4243.5000 LSE 08:25:57 260 4246.5000 LSE 08:27:20 99 4246.5000 LSE 08:27:20 264 4247.0000 LSE 08:27:20 78 4247.0000 LSE 08:27:20 357 4244.0000 LSE 08:27:35 328 4243.5000 LSE 08:28:03 330 4242.0000 LSE 08:28:34 58 4244.5000 LSE 08:29:37 181 4244.5000 LSE 08:29:37 181 4244.5000 LSE 08:29:37 295 4245.0000 LSE 08:29:37 95 4245.0000 LSE 08:29:37 360 4244.5000 LSE 08:30:14 362 4244.5000 LSE 08:30:14 146 4245.0000 LSE 08:30:14 107 4245.0000 LSE 08:30:14 66 4245.0000 LSE 08:30:14 350 4245.0000 LSE 08:30:14 185 4243.0000 LSE 08:31:04 83 4243.0000 LSE 08:31:04 57 4243.0000 LSE 08:31:04 374 4241.5000 LSE 08:33:02 23 4242.5000 LSE 08:33:02 66 4242.5000 LSE 08:33:02 175 4242.5000 LSE 08:33:02 45 4242.5000 LSE 08:33:02 50 4242.5000 LSE 08:33:02 2 4242.5000 LSE 08:33:02 3 4242.0000 LSE 08:33:02 175 4242.0000 LSE 08:33:02 200 4242.0000 LSE 08:33:02 362 4242.5000 LSE 08:33:02 66 4243.0000 LSE 08:33:54 303 4243.0000 LSE 08:33:54 390 4243.5000 LSE 08:33:54 393 4243.0000 LSE 08:34:58 399 4242.5000 LSE 08:35:02 330 4242.0000 LSE 08:35:14 25 4242.0000 LSE 08:35:14 275 4243.5000 LSE 08:35:55 63 4243.5000 LSE 08:35:55 321 4243.0000 LSE 08:35:59 95 4243.5000 LSE 08:36:33 236 4243.5000 LSE 08:36:35 288 4241.5000 LSE 08:37:43 50 4241.5000 LSE 08:37:43 20 4241.5000 LSE 08:37:43 376 4241.0000 LSE 08:37:52 387 4239.5000 LSE 08:38:45 307 4239.0000 LSE 08:38:46 67 4239.0000 LSE 08:38:46 182 4237.0000 LSE 08:39:28 184 4237.0000 LSE 08:39:28 287 4237.0000 LSE 08:39:40 16 4237.0000 LSE 08:39:40 70 4237.0000 LSE 08:39:40 208 4235.0000 LSE 08:40:09 131 4235.0000 LSE 08:40:09 301 4234.5000 LSE 08:40:40 84 4234.5000 LSE 08:40:40 332 4234.5000 LSE 08:41:59 42 4235.5000 LSE 08:42:37 124 4235.5000 LSE 08:42:37 17 4235.5000 LSE 08:42:37 363 4235.5000 LSE 08:42:42 216 4235.5000 LSE 08:42:42 104 4235.0000 LSE 08:43:03 15 4235.0000 LSE 08:43:04 50 4235.0000 LSE 08:43:04 67 4235.0000 LSE 08:43:04 50 4235.0000 LSE 08:43:04 200 4235.0000 LSE 08:43:04 124 4235.0000 LSE 08:43:04 118 4235.0000 LSE 08:43:04 2 4237.0000 LSE 08:44:12 171 4237.0000 LSE 08:44:19 394 4239.0000 LSE 08:45:04 363 4237.5000 LSE 08:45:09 104 4237.0000 LSE 08:45:35 120 4237.0000 LSE 08:45:35 174 4237.0000 LSE 08:45:35 340 4238.0000 LSE 08:46:10 350 4236.5000 LSE 08:46:31 45 4236.5000 LSE 08:46:31 354 4237.5000 LSE 08:47:27 387 4236.5000 LSE 08:48:02 353 4235.0000 LSE 08:48:44 67 4236.0000 LSE 08:49:40 325 4236.0000 LSE 08:49:40 355 4237.0000 LSE 08:50:24 50 4237.5000 LSE 08:51:57 220 4237.5000 LSE 08:51:57 66 4237.5000 LSE 08:51:57 21 4237.5000 LSE 08:51:57 17 4237.5000 LSE 08:51:57 322 4237.5000 LSE 08:51:57 19 4237.5000 LSE 08:51:57 137 4237.0000 LSE 08:52:09 67 4237.0000 LSE 08:52:09 50 4237.0000 LSE 08:52:09 50 4237.0000 LSE 08:52:09 42 4237.0000 LSE 08:52:09 2 4237.5000 LSE 08:53:05 140 4237.5000 LSE 08:53:53 80 4237.5000 LSE 08:53:57 170 4237.5000 LSE 08:53:57 65 4237.0000 LSE 08:54:02 2 4237.0000 LSE 08:54:03 242 4237.0000 LSE 08:54:10 69 4240.0000 LSE 08:55:48 201 4240.0000 LSE 08:55:48 54 4240.0000 LSE 08:55:48 32 4240.0000 LSE 08:55:48 50 4239.5000 LSE 08:55:55 50 4239.5000 LSE 08:55:55 50 4239.5000 LSE 08:55:55 120 4239.5000 LSE 08:55:55 67 4239.5000 LSE 08:55:55 50 4239.5000 LSE 08:55:55 305 4239.5000 LSE 08:55:55 29 4239.5000 LSE 08:55:55 27 4239.5000 LSE 08:55:55 7 4239.5000 LSE 08:55:55 160 4239.5000 LSE 08:56:58 200 4239.5000 LSE 08:56:58 67 4237.5000 LSE 08:57:04 192 4237.5000 LSE 08:57:04 50 4237.5000 LSE 08:57:04 50 4237.5000 LSE 08:57:04 27 4237.5000 LSE 08:57:04 52 4234.5000 LSE 08:57:50 280 4234.5000 LSE 08:57:50 50 4234.5000 LSE 08:57:50 212 4231.5000 LSE 08:58:18 50 4231.5000 LSE 08:58:18 50 4231.5000 LSE 08:58:18 67 4231.5000 LSE 08:58:18 330 4235.0000 LSE 09:00:21 40 4235.0000 LSE 09:00:33 336 4235.0000 LSE 09:00:33 431 4237.0000 LSE 09:02:03 181 4236.5000 LSE 09:02:11 50 4236.5000 LSE 09:02:11 66 4236.5000 LSE 09:02:11 50 4236.5000 LSE 09:02:11 60 4236.5000 LSE 09:02:11 108 4236.5000 LSE 09:02:11 262 4236.5000 LSE 09:02:11 327 4235.5000 LSE 09:02:30 347 4237.0000 LSE 09:03:20 45 4236.0000 LSE 09:03:53 50 4236.0000 LSE 09:03:53 50 4236.0000 LSE 09:03:53 175 4236.0000 LSE 09:03:53 149 4236.0000 LSE 09:05:12 208 4236.0000 LSE 09:05:12 90 4235.5000 LSE 09:05:37 165 4235.5000 LSE 09:05:37 44 4235.5000 LSE 09:05:51 304 4235.5000 LSE 09:05:51 89 4235.5000 LSE 09:05:51 195 4233.0000 LSE 09:06:45 50 4233.5000 LSE 09:07:06 50 4233.5000 LSE 09:07:06 66 4233.5000 LSE 09:07:06 338 4234.0000 LSE 09:07:06 67 4232.5000 LSE 09:07:44 50 4232.5000 LSE 09:07:44 50 4232.5000 LSE 09:07:44 50 4232.5000 LSE 09:07:44 78 4232.5000 LSE 09:07:44 45 4232.5000 LSE 09:07:44 348 4233.5000 LSE 09:07:44 50 4233.0000 LSE 09:08:25 50 4233.0000 LSE 09:08:25 50 4233.0000 LSE 09:08:25 67 4233.0000 LSE 09:08:25 421 4234.0000 LSE 09:09:22 171 4234.0000 LSE 09:09:22 353 4234.0000 LSE 09:09:45 13 4234.0000 LSE 09:09:45 67 4233.5000 LSE 09:09:57 50 4233.5000 LSE 09:09:57 28 4233.5000 LSE 09:09:57 218 4233.5000 LSE 09:09:57 90 4233.5000 LSE 09:09:57 349 4233.0000 LSE 09:10:02 50 4231.0000 LSE 09:10:42 67 4230.5000 LSE 09:10:42 50 4230.5000 LSE 09:10:42 45 4231.0000 LSE 09:10:42 50 4231.0000 LSE 09:10:42 67 4231.0000 LSE 09:10:42 50 4231.0000 LSE 09:10:42 161 4229.0000 LSE 09:11:56 2 4229.0000 LSE 09:12:23 270 4229.0000 LSE 09:12:37 121 4229.0000 LSE 09:12:37 234 4229.0000 LSE 09:12:37 39 4226.5000 LSE 09:13:20 304 4226.5000 LSE 09:13:20 329 4226.0000 LSE 09:14:32 351 4225.5000 LSE 09:15:46 392 4225.0000 LSE 09:16:27 335 4223.0000 LSE 09:17:06 18 4223.5000 LSE 09:18:00 327 4223.5000 LSE 09:18:00 2 4223.5000 LSE 09:18:00 16 4223.5000 LSE 09:18:00 2 4226.0000 LSE 09:19:57 40 4225.5000 LSE 09:20:01 300 4225.5000 LSE 09:20:01 165 4226.0000 LSE 09:20:01 158 4226.0000 LSE 09:20:01 27 4226.0000 LSE 09:20:01 375 4225.5000 LSE 09:21:03 354 4225.5000 LSE 09:22:12 653 4232.5000 LSE 09:23:48 271 4231.5000 LSE 09:23:57 172 4231.5000 LSE 09:23:57 66 4231.0000 LSE 09:25:09 342 4231.0000 LSE 09:25:09 358 4231.5000 LSE 09:26:26 479 4230.5000 LSE 09:27:58 325 4229.5000 LSE 09:28:00 418 4229.5000 LSE 09:28:00 29 4231.5000 LSE 09:29:09 304 4231.5000 LSE 09:29:09 354 4232.0000 LSE 09:29:09 349 4232.5000 LSE 09:29:52 101 4234.0000 LSE 09:30:24 66 4234.0000 LSE 09:30:24 192 4233.5000 LSE 09:30:24 363 4234.0000 LSE 09:30:24 50 4236.5000 LSE 09:31:32 209 4236.5000 LSE 09:31:32 45 4236.5000 LSE 09:31:32 2 4236.5000 LSE 09:31:32 50 4236.5000 LSE 09:31:32 33 4236.5000 LSE 09:31:32 378 4236.5000 LSE 09:31:32 353 4236.5000 LSE 09:32:22 380 4238.5000 LSE 09:32:22 356 4237.0000 LSE 09:33:10 116 4241.5000 LSE 09:35:26 280 4241.0000 LSE 09:35:26 139 4241.0000 LSE 09:35:26 217 4241.0000 LSE 09:35:26 164 4243.5000 LSE 09:36:28 321 4244.0000 LSE 09:36:28 373 4247.0000 LSE 09:37:18 23 4247.0000 LSE 09:37:18 109 4247.0000 LSE 09:37:18 216 4247.0000 LSE 09:37:18 15 4245.5000 LSE 09:37:55 220 4247.5000 LSE 09:39:38 149 4247.5000 LSE 09:39:38 138 4247.5000 LSE 09:39:38 221 4247.5000 LSE 09:39:38 351 4247.5000 LSE 09:40:00 236 4247.0000 LSE 09:40:23 116 4247.0000 LSE 09:40:23 329 4244.5000 LSE 09:40:34 394 4243.5000 LSE 09:41:04 53 4242.5000 LSE 09:41:54 112 4242.5000 LSE 09:41:54 206 4242.5000 LSE 09:42:01 371 4242.5000 LSE 09:42:52 216 4238.0000 LSE 09:43:56 171 4238.0000 LSE 09:43:56 179 4239.5000 LSE 09:44:58 213 4239.5000 LSE 09:44:58 318 4241.5000 LSE 09:46:42 70 4241.5000 LSE 09:46:42 313 4243.0000 LSE 09:47:04 257 4243.5000 LSE 09:47:04 14 4243.5000 LSE 09:47:04 76 4243.5000 LSE 09:47:04 1 4242.5000 LSE 09:47:08 122 4243.0000 LSE 09:47:08 23 4242.0000 LSE 09:47:26 106 4242.0000 LSE 09:47:26 231 4242.0000 LSE 09:47:26 366 4243.5000 LSE 09:47:26 360 4240.5000 LSE 09:47:51 320 4238.0000 LSE 09:48:29 347 4238.5000 LSE 09:49:08 38 4239.5000 LSE 09:50:47 351 4239.5000 LSE 09:50:50 328 4239.5000 LSE 09:50:50 324 4240.5000 LSE 09:53:11 332 4239.0000 LSE 09:53:20 68 4240.5000 LSE 09:54:50 132 4240.5000 LSE 09:54:50 200 4240.5000 LSE 09:54:50 50 4240.5000 LSE 09:54:50 344 4241.0000 LSE 09:54:50 256 4240.5000 LSE 09:55:10 84 4240.5000 LSE 09:55:10 8 4240.5000 LSE 09:55:10 48 4240.0000 LSE 09:56:38 50 4240.0000 LSE 09:56:38 240 4240.0000 LSE 09:56:38 352 4240.0000 LSE 09:56:38 21 4240.0000 LSE 09:56:38 347 4238.0000 LSE 09:57:38 89 4236.0000 LSE 09:58:32 302 4236.0000 LSE 09:58:32 229 4235.5000 LSE 09:59:32 100 4235.5000 LSE 09:59:32 250 4236.5000 LSE 10:00:13 129 4236.5000 LSE 10:00:13 356 4235.0000 LSE 10:01:00 233 4235.0000 LSE 10:01:33 147 4235.0000 LSE 10:01:33 373 4234.5000 LSE 10:02:22 276 4234.0000 LSE 10:04:21 363 4234.5000 LSE 10:04:21 373 4235.0000 LSE 10:04:21 362 4235.0000 LSE 10:06:12 124 4234.5000 LSE 10:07:07 240 4234.5000 LSE 10:07:07 367 4235.5000 LSE 10:07:07 350 4236.5000 LSE 10:08:07 341 4235.5000 LSE 10:09:55 9 4237.5000 LSE 10:12:14 50 4237.5000 LSE 10:12:14 50 4237.5000 LSE 10:12:14 50 4237.5000 LSE 10:12:14 50 4237.5000 LSE 10:12:14 183 4237.5000 LSE 10:12:14 505 4238.0000 LSE 10:12:14 4 4240.0000 LSE 10:13:35 50 4240.0000 LSE 10:13:35 135 4240.0000 LSE 10:13:35 50 4240.0000 LSE 10:13:35 83 4240.0000 LSE 10:13:35 369 4240.0000 LSE 10:13:35 391 4240.0000 LSE 10:13:35 54 4241.5000 LSE 10:14:12 303 4241.5000 LSE 10:14:12 352 4241.5000 LSE 10:14:12 18 4240.0000 LSE 10:14:36 50 4240.0000 LSE 10:14:36 50 4240.0000 LSE 10:14:36 185 4240.0000 LSE 10:14:36 91 4240.0000 LSE 10:14:36 397 4244.5000 LSE 10:15:20 230 4247.5000 LSE 10:16:55 50 4247.0000 LSE 10:16:55 50 4247.0000 LSE 10:16:55 373 4247.5000 LSE 10:16:55 344 4246.5000 LSE 10:16:58 319 4244.5000 LSE 10:18:15 337 4244.0000 LSE 10:18:31 386 4244.5000 LSE 10:19:31 248 4245.5000 LSE 10:20:00 88 4245.5000 LSE 10:20:00 50 4248.5000 LSE 10:20:55 181 4248.5000 LSE 10:20:55 50 4248.5000 LSE 10:20:55 50 4248.5000 LSE 10:20:55 386 4248.5000 LSE 10:20:55 329 4248.0000 LSE 10:21:00 391 4247.5000 LSE 10:22:40 50 4249.5000 LSE 10:23:12 126 4249.5000 LSE 10:23:12 50 4249.5000 LSE 10:23:12 50 4249.5000 LSE 10:23:12 13 4249.5000 LSE 10:23:12 50 4249.5000 LSE 10:23:12 324 4249.5000 LSE 10:23:12 81 4247.5000 LSE 10:23:57 248 4247.5000 LSE 10:23:57 347 4247.5000 LSE 10:25:03 16 4249.5000 LSE 10:26:21 191 4249.5000 LSE 10:26:21 175 4249.5000 LSE 10:26:21 345 4250.0000 LSE 10:26:21 95 4248.5000 LSE 10:26:22 281 4248.5000 LSE 10:26:22 40 4245.5000 LSE 10:28:10 346 4245.5000 LSE 10:28:10 282 4246.0000 LSE 10:29:23 221 4246.0000 LSE 10:29:23 27 4246.0000 LSE 10:29:23 99 4246.0000 LSE 10:29:23 338 4244.5000 LSE 10:30:32 201 4243.5000 LSE 10:31:02 156 4243.5000 LSE 10:31:02 133 4244.0000 LSE 10:31:35 99 4244.0000 LSE 10:31:35 80 4244.0000 LSE 10:31:35 30 4244.0000 LSE 10:31:35 96 4243.0000 LSE 10:31:53 230 4243.0000 LSE 10:31:53 295 4240.5000 LSE 10:33:02 50 4240.5000 LSE 10:33:02 370 4240.5000 LSE 10:33:02 323 4240.0000 LSE 10:34:18 90 4239.5000 LSE 10:34:39 264 4239.5000 LSE 10:34:39 26 4239.5000 LSE 10:34:39 59 4239.0000 LSE 10:34:43 230 4239.0000 LSE 10:34:43 370 4241.0000 LSE 10:35:37 361 4239.0000 LSE 10:36:02 44 4242.0000 LSE 10:37:19 291 4242.0000 LSE 10:37:27 173 4243.0000 LSE 10:38:22 183 4243.0000 LSE 10:38:22 230 4242.0000 LSE 10:39:06 96 4242.0000 LSE 10:39:14 6 4242.0000 LSE 10:39:19 329 4241.5000 LSE 10:39:22 46 4240.0000 LSE 10:41:05 71 4240.0000 LSE 10:41:05 266 4240.0000 LSE 10:41:05 352 4238.0000 LSE 10:41:33 263 4241.5000 LSE 10:45:12 325 4241.5000 LSE 10:45:12 340 4244.5000 LSE 10:45:53 46 4244.5000 LSE 10:45:53 525 4245.0000 LSE 10:45:53 84 4244.0000 LSE 10:45:58 311 4244.0000 LSE 10:45:58 29 4244.5000 LSE 10:47:40 184 4244.5000 LSE 10:47:40 50 4244.5000 LSE 10:47:40 50 4244.5000 LSE 10:47:40 50 4244.5000 LSE 10:47:40 117 4244.5000 LSE 10:47:40 209 4244.5000 LSE 10:47:40 121 4242.5000 LSE 10:48:30 258 4242.5000 LSE 10:48:33 50 4246.0000 LSE 10:50:30 230 4246.0000 LSE 10:50:30 29 4246.0000 LSE 10:50:30 188 4246.0000 LSE 10:50:30 2 4246.0000 LSE 10:50:30 124 4246.0000 LSE 10:50:30 342 4246.5000 LSE 10:51:09 55 4244.5000 LSE 10:52:34 50 4244.5000 LSE 10:52:34 50 4244.5000 LSE 10:52:34 50 4244.5000 LSE 10:52:34 50 4244.5000 LSE 10:52:34 70 4244.5000 LSE 10:52:34 50 4244.5000 LSE 10:52:34 386 4245.5000 LSE 10:52:34 392 4246.0000 LSE 10:54:55 635 4247.5000 LSE 10:56:37 37 4249.0000 LSE 10:57:43 489 4249.0000 LSE 10:58:09 574 4250.0000 LSE 10:59:10 123 4249.5000 LSE 10:59:23 484 4251.5000 LSE 11:00:30 74 4251.0000 LSE 11:00:45 302 4251.0000 LSE 11:00:45 2 4251.5000 LSE 11:00:45 332 4251.5000 LSE 11:00:45 6 4254.0000 LSE 11:02:40 50 4254.0000 LSE 11:02:40 226 4254.0000 LSE 11:02:40 50 4254.0000 LSE 11:02:40 254 4254.0000 LSE 11:02:40 50 4254.0000 LSE 11:02:40 50 4253.5000 LSE 11:02:40 418 4254.0000 LSE 11:02:40 23 4254.0000 LSE 11:02:40 197 4256.5000 LSE 11:05:03 158 4256.5000 LSE 11:05:03 613 4258.5000 LSE 11:06:35 459 4258.0000 LSE 11:06:36 389 4257.5000 LSE 11:06:56 367 4258.0000 LSE 11:08:28 472 4259.0000 LSE 11:10:03 365 4259.0000 LSE 11:10:03 385 4258.5000 LSE 11:10:04 141 4258.5000 LSE 11:10:27 183 4258.5000 LSE 11:10:27 87 4258.0000 LSE 11:12:32 306 4258.0000 LSE 11:12:32 280 4257.5000 LSE 11:12:47 50 4257.5000 LSE 11:12:47 328 4257.5000 LSE 11:12:47 12 4257.5000 LSE 11:12:47 228 4257.5000 LSE 11:13:47 92 4257.5000 LSE 11:13:47 376 4256.5000 LSE 11:15:00 247 4255.5000 LSE 11:15:35 83 4255.5000 LSE 11:15:35 9 4255.5000 LSE 11:15:35 337 4255.0000 LSE 11:17:06 105 4253.0000 LSE 11:18:04 240 4253.0000 LSE 11:18:04 50 4255.0000 LSE 11:20:11 50 4255.0000 LSE 11:20:11 193 4255.0000 LSE 11:20:11 50 4255.0000 LSE 11:20:11 329 4255.5000 LSE 11:20:11 243 4255.5000 LSE 11:22:11 153 4255.5000 LSE 11:22:11 398 4255.0000 LSE 11:22:15 347 4257.0000 LSE 11:25:20 334 4257.0000 LSE 11:25:59 383 4256.0000 LSE 11:26:09 324 4256.0000 LSE 11:26:27 240 4255.5000 LSE 11:28:03 118 4255.5000 LSE 11:28:03 329 4256.5000 LSE 11:29:28 122 4258.0000 LSE 11:30:59 247 4258.0000 LSE 11:30:59 50 4257.5000 LSE 11:31:19 50 4257.5000 LSE 11:31:19 176 4257.5000 LSE 11:31:19 50 4257.5000 LSE 11:31:19 353 4257.5000 LSE 11:31:19 387 4258.0000 LSE 11:32:44 234 4257.5000 LSE 11:35:27 2 4257.5000 LSE 11:35:49 50 4258.0000 LSE 11:36:42 29 4258.0000 LSE 11:36:42 270 4258.0000 LSE 11:36:42 328 4258.0000 LSE 11:36:42 392 4258.5000 LSE 11:40:02 333 4258.0000 LSE 11:42:03 418 4258.5000 LSE 11:42:03 367 4259.5000 LSE 11:42:03 357 4257.5000 LSE 11:43:27 48 4257.5000 LSE 11:43:48 339 4257.5000 LSE 11:43:48 334 4254.5000 LSE 11:44:46 211 4254.5000 LSE 11:46:19 116 4254.5000 LSE 11:46:19 7 4253.5000 LSE 11:46:42 50 4253.5000 LSE 11:46:42 50 4253.5000 LSE 11:46:42 203 4253.5000 LSE 11:46:42 50 4253.5000 LSE 11:46:42 396 4252.5000 LSE 11:47:56 43 4254.0000 LSE 11:50:19 50 4254.0000 LSE 11:50:19 302 4254.0000 LSE 11:50:19 388 4254.0000 LSE 11:50:19 137 4251.0000 LSE 11:51:09 92 4251.0000 LSE 11:51:09 143 4251.0000 LSE 11:51:22 335 4248.5000 LSE 11:52:01 277 4248.5000 LSE 11:53:40 94 4248.5000 LSE 11:53:40 40 4248.5000 LSE 11:54:30 331 4248.5000 LSE 11:54:38 72 4247.0000 LSE 11:55:20 301 4247.0000 LSE 11:55:20 343 4246.0000 LSE 11:56:13 94 4244.0000 LSE 11:56:52 36 4244.0000 LSE 11:57:03 256 4244.0000 LSE 11:57:03 320 4239.0000 LSE 11:57:53 385 4239.5000 LSE 11:59:25 7 4239.5000 LSE 11:59:40 333 4239.5000 LSE 11:59:40 95 4236.5000 LSE 12:00:22 299 4236.5000 LSE 12:00:22 33 4236.0000 LSE 12:01:30 121 4236.0000 LSE 12:01:31 199 4236.0000 LSE 12:01:31 60 4234.5000 LSE 12:02:19 262 4234.5000 LSE 12:02:19 369 4238.0000 LSE 12:03:47 367 4239.0000 LSE 12:03:47 93 4238.0000 LSE 12:05:02 98 4238.0000 LSE 12:05:02 159 4238.0000 LSE 12:05:02 96 4239.0000 LSE 12:06:11 94 4239.0000 LSE 12:06:22 193 4239.0000 LSE 12:06:24 383 4238.5000 LSE 12:06:56 380 4237.5000 LSE 12:08:56 350 4237.0000 LSE 12:09:21 375 4238.5000 LSE 12:10:51 46 4239.5000 LSE 12:12:18 303 4239.5000 LSE 12:12:18 177 4240.0000 LSE 12:12:18 78 4240.0000 LSE 12:12:18 53 4240.0000 LSE 12:12:18 22 4240.0000 LSE 12:12:18 380 4240.0000 LSE 12:13:31 250 4238.0000 LSE 12:14:19 50 4238.0000 LSE 12:14:19 25 4238.0000 LSE 12:14:19 17 4241.5000 LSE 12:16:04 327 4241.5000 LSE 12:16:04 380 4240.0000 LSE 12:17:05 2 4240.0000 LSE 12:17:05 303 4239.5000 LSE 12:17:52 70 4239.5000 LSE 12:18:03 370 4240.0000 LSE 12:20:03 337 4243.0000 LSE 12:21:26 379 4243.0000 LSE 12:21:26 187 4241.5000 LSE 12:21:47 210 4241.5000 LSE 12:21:47 336 4240.5000 LSE 12:23:41 365 4242.5000 LSE 12:25:27 364 4243.0000 LSE 12:25:27 2 4243.0000 LSE 12:27:40 95 4243.0000 LSE 12:27:40 416 4246.5000 LSE 12:30:17 121 4246.0000 LSE 12:31:21 77 4246.0000 LSE 12:31:21 320 4246.0000 LSE 12:31:21 50 4247.0000 LSE 12:31:33 50 4247.0000 LSE 12:31:33 50 4247.0000 LSE 12:31:33 50 4247.0000 LSE 12:31:33 166 4247.0000 LSE 12:31:33 455 4246.0000 LSE 12:33:27 345 4246.5000 LSE 12:33:27 71 4246.5000 LSE 12:34:10 50 4246.5000 LSE 12:34:10 220 4246.5000 LSE 12:34:10 386 4246.5000 LSE 12:34:10 16 4248.0000 LSE 12:37:29 315 4248.0000 LSE 12:37:29 70 4248.0000 LSE 12:37:29 58 4247.5000 LSE 12:38:14 302 4247.5000 LSE 12:38:14 245 4248.0000 LSE 12:38:14 92 4248.0000 LSE 12:38:14 374 4246.5000 LSE 12:39:26 298 4246.0000 LSE 12:40:39 30 4246.0000 LSE 12:40:39 50 4246.5000 LSE 12:42:16 42 4246.5000 LSE 12:42:16 50 4246.5000 LSE 12:42:16 210 4246.5000 LSE 12:42:16 345 4246.5000 LSE 12:42:16 361 4246.5000 LSE 12:44:03 374 4247.0000 LSE 12:44:03 153 4247.0000 LSE 12:45:16 196 4247.0000 LSE 12:45:16 307 4248.5000 LSE 12:46:48 38 4248.5000 LSE 12:46:48 350 4248.0000 LSE 12:46:56 353 4246.5000 LSE 12:48:43 336 4247.0000 LSE 12:49:08 363 4245.0000 LSE 12:50:48 31 4244.0000 LSE 12:52:43 339 4244.0000 LSE 12:52:43 299 4244.0000 LSE 12:53:41 50 4244.0000 LSE 12:53:41 352 4245.0000 LSE 12:53:41 341 4244.0000 LSE 12:54:14 238 4244.5000 LSE 12:55:27 142 4244.5000 LSE 12:55:27 325 4248.0000 LSE 12:56:16 374 4247.5000 LSE 12:57:55 148 4246.5000 LSE 12:58:54 146 4246.5000 LSE 12:58:54 45 4246.5000 LSE 12:58:54 48 4246.5000 LSE 12:58:56 337 4246.5000 LSE 13:01:07 392 4248.5000 LSE 13:01:22 126 4250.5000 LSE 13:02:41 216 4250.5000 LSE 13:02:41 15 4250.5000 LSE 13:03:25 60 4250.5000 LSE 13:03:25 150 4250.5000 LSE 13:03:30 94 4250.5000 LSE 13:03:30 360 4252.5000 LSE 13:05:12 369 4252.0000 LSE 13:05:13 50 4253.0000 LSE 13:07:10 50 4253.0000 LSE 13:07:10 50 4253.0000 LSE 13:07:10 332 4253.0000 LSE 13:07:10 364 4253.0000 LSE 13:08:57 382 4252.5000 LSE 13:09:20 377 4253.5000 LSE 13:12:20 330 4253.0000 LSE 13:12:33 311 4255.0000 LSE 13:16:05 74 4255.0000 LSE 13:16:05 354 4255.0000 LSE 13:16:05 380 4254.5000 LSE 13:16:25 396 4255.5000 LSE 13:17:10 50 4254.5000 LSE 13:18:01 346 4255.0000 LSE 13:18:01 335 4256.0000 LSE 13:18:48 60 4256.0000 LSE 13:18:48 276 4256.0000 LSE 13:21:44 119 4256.0000 LSE 13:21:44 92 4257.0000 LSE 13:21:44 175 4257.0000 LSE 13:21:44 50 4257.0000 LSE 13:21:44 50 4257.0000 LSE 13:21:44 50 4257.0000 LSE 13:21:44 494 4258.0000 LSE 13:21:44 12 4256.5000 LSE 13:25:52 482 4257.0000 LSE 13:25:52 722 4258.0000 LSE 13:25:52 232 4257.0000 LSE 13:27:06 93 4257.0000 LSE 13:27:06 125 4260.0000 LSE 13:29:17 440 4260.5000 LSE 13:29:17 345 4260.0000 LSE 13:29:37 344 4260.0000 LSE 13:29:37 365 4259.0000 LSE 13:30:01 155 4248.0000 LSE 13:30:07 175 4248.0000 LSE 13:30:07 387 4241.5000 LSE 13:30:41 342 4235.0000 LSE 13:30:46 388 4238.5000 LSE 13:31:49 398 4238.5000 LSE 13:31:49 165 4237.0000 LSE 13:32:39 2 4237.0000 LSE 13:32:39 172 4237.0000 LSE 13:32:39 370 4241.0000 LSE 13:33:17 249 4234.0000 LSE 13:33:59 96 4234.0000 LSE 13:33:59 333 4242.0000 LSE 13:35:06 57 4240.5000 LSE 13:35:19 50 4240.5000 LSE 13:35:19 50 4240.5000 LSE 13:35:19 35 4240.5000 LSE 13:35:19 106 4240.5000 LSE 13:35:19 50 4240.5000 LSE 13:35:19 50 4240.5000 LSE 13:35:19 344 4240.5000 LSE 13:36:07 347 4244.5000 LSE 13:37:06 323 4242.0000 LSE 13:37:25 356 4240.5000 LSE 13:38:35 178 4243.0000 LSE 13:39:34 210 4243.0000 LSE 13:39:34 395 4242.0000 LSE 13:40:03 269 4238.0000 LSE 13:40:40 92 4238.0000 LSE 13:40:41 391 4242.5000 LSE 13:42:05 187 4243.5000 LSE 13:43:17 211 4243.5000 LSE 13:43:17 351 4244.0000 LSE 13:43:58 345 4251.5000 LSE 13:45:10 9 4251.0000 LSE 13:45:12 332 4251.0000 LSE 13:45:12 100 4250.5000 LSE 13:46:46 148 4250.0000 LSE 13:46:46 34 4250.5000 LSE 13:46:46 85 4250.5000 LSE 13:46:46 354 4250.5000 LSE 13:46:46 370 4250.5000 LSE 13:47:51 22 4250.5000 LSE 13:47:51 148 4248.5000 LSE 13:48:34 178 4248.5000 LSE 13:48:34 26 4246.5000 LSE 13:48:57 350 4246.5000 LSE 13:48:57 321 4244.5000 LSE 13:49:56 60 4244.5000 LSE 13:49:56 91 4244.5000 LSE 13:51:12 107 4244.5000 LSE 13:51:12 50 4244.5000 LSE 13:51:12 50 4244.5000 LSE 13:51:12 50 4244.5000 LSE 13:51:12 394 4244.5000 LSE 13:51:12 50 4244.5000 LSE 13:52:13 386 4245.5000 LSE 13:53:16 129 4245.5000 LSE 13:53:25 205 4245.5000 LSE 13:53:30 175 4245.5000 LSE 13:53:49 126 4245.5000 LSE 13:53:54 25 4245.5000 LSE 13:53:54 95 4245.0000 LSE 13:53:55 291 4245.0000 LSE 13:53:55 284 4247.0000 LSE 13:54:50 50 4247.0000 LSE 13:54:50 353 4247.0000 LSE 13:54:50 120 4243.0000 LSE 13:55:37 259 4243.0000 LSE 13:55:37 42 4240.5000 LSE 13:56:30 2 4240.5000 LSE 13:56:31 253 4240.5000 LSE 13:56:34 94 4240.5000 LSE 13:56:34 336 4242.5000 LSE 13:58:21 294 4244.0000 LSE 13:58:42 94 4244.0000 LSE 13:58:42 77 4243.0000 LSE 13:59:10 388 4243.5000 LSE 13:59:33 243 4245.5000 LSE 14:00:19 89 4245.5000 LSE 14:00:19 396 4246.0000 LSE 14:02:00 388 4247.0000 LSE 14:02:00 282 4246.0000 LSE 14:02:31 62 4246.0000 LSE 14:02:31 164 4250.5000 LSE 14:03:58 50 4250.5000 LSE 14:03:58 67 4250.5000 LSE 14:03:58 50 4250.5000 LSE 14:03:58 50 4250.0000 LSE 14:03:58 18 4250.0000 LSE 14:03:58 325 4250.0000 LSE 14:03:58 343 4249.5000 LSE 14:03:59 352 4248.5000 LSE 14:04:30 57 4249.5000 LSE 14:05:07 84 4249.5000 LSE 14:05:07 66 4249.5000 LSE 14:05:07 50 4249.5000 LSE 14:05:07 50 4249.5000 LSE 14:05:07 50 4249.5000 LSE 14:05:07 244 4248.5000 LSE 14:05:22 50 4248.5000 LSE 14:05:22 66 4248.5000 LSE 14:05:22 393 4246.5000 LSE 14:07:23 397 4247.0000 LSE 14:08:01 259 4246.5000 LSE 14:08:09 61 4246.5000 LSE 14:08:09 363 4247.5000 LSE 14:09:14 329 4247.5000 LSE 14:10:01 82 4247.0000 LSE 14:10:05 308 4247.0000 LSE 14:10:05 112 4247.0000 LSE 14:10:38 215 4247.0000 LSE 14:10:53 328 4247.0000 LSE 14:11:47 70 4247.0000 LSE 14:11:47 379 4249.0000 LSE 14:12:58 100 4248.5000 LSE 14:13:26 287 4248.5000 LSE 14:13:27 154 4248.5000 LSE 14:15:19 310 4248.5000 LSE 14:15:19 276 4248.0000 LSE 14:15:37 135 4248.0000 LSE 14:15:37 74 4248.0000 LSE 14:15:49 202 4248.0000 LSE 14:15:49 64 4248.0000 LSE 14:15:49 100 4247.5000 LSE 14:16:03 100 4247.5000 LSE 14:16:03 164 4247.5000 LSE 14:16:04 133 4245.5000 LSE 14:17:12 265 4245.5000 LSE 14:17:12 151 4245.5000 LSE 14:18:21 105 4245.5000 LSE 14:18:21 84 4245.5000 LSE 14:18:21 40 4245.0000 LSE 14:18:38 390 4245.5000 LSE 14:19:44 133 4245.5000 LSE 14:19:45 58 4245.5000 LSE 14:19:45 67 4245.5000 LSE 14:19:45 50 4245.5000 LSE 14:19:45 50 4245.5000 LSE 14:19:45 372 4244.0000 LSE 14:20:41 274 4243.0000 LSE 14:20:50 53 4243.0000 LSE 14:20:50 68 4244.5000 LSE 14:22:17 57 4244.5000 LSE 14:22:17 58 4244.5000 LSE 14:22:18 185 4244.5000 LSE 14:22:18 106 4244.5000 LSE 14:22:30 50 4244.5000 LSE 14:22:30 50 4244.5000 LSE 14:22:30 66 4244.5000 LSE 14:22:30 58 4244.5000 LSE 14:22:30 47 4244.5000 LSE 14:22:30 345 4246.0000 LSE 14:23:33 22 4245.5000 LSE 14:23:48 304 4245.5000 LSE 14:23:55 384 4245.0000 LSE 14:25:35 141 4246.0000 LSE 14:25:50 238 4246.0000 LSE 14:25:50 162 4250.0000 LSE 14:27:14 58 4250.0000 LSE 14:27:14 50 4250.0000 LSE 14:27:14 50 4250.0000 LSE 14:27:14 67 4250.0000 LSE 14:27:14 393 4249.5000 LSE 14:27:29 335 4249.5000 LSE 14:27:29 145 4248.5000 LSE 14:27:30 171 4248.5000 LSE 14:27:30 50 4248.5000 LSE 14:27:30 4 4248.5000 LSE 14:27:30 154 4249.0000 LSE 14:28:25 50 4249.0000 LSE 14:28:25 66 4249.0000 LSE 14:28:25 50 4249.0000 LSE 14:28:25 372 4249.0000 LSE 14:28:25 361 4248.5000 LSE 14:28:32 30 4248.5000 LSE 14:28:32 334 4246.5000 LSE 14:29:08 184 4246.5000 LSE 14:30:01 77 4246.5000 LSE 14:30:01 26 4246.5000 LSE 14:30:01 307 4249.5000 LSE 14:30:26 39 4249.5000 LSE 14:30:26 30 4249.5000 LSE 14:30:26 152 4248.5000 LSE 14:30:31 238 4248.5000 LSE 14:30:31 2 4248.0000 LSE 14:30:37 357 4248.0000 LSE 14:30:45 34 4248.0000 LSE 14:30:45 433 4247.0000 LSE 14:31:12 137 4246.0000 LSE 14:31:15 105 4246.0000 LSE 14:31:15 137 4246.0000 LSE 14:31:15 222 4246.0000 LSE 14:31:44 106 4246.0000 LSE 14:31:44 45 4245.0000 LSE 14:31:50 13 4245.0000 LSE 14:31:50 384 4245.5000 LSE 14:31:50 100 4245.0000 LSE 14:31:53 100 4245.0000 LSE 14:31:53 9 4245.0000 LSE 14:31:57 260 4245.0000 LSE 14:31:57 50 4245.0000 LSE 14:31:57 67 4245.0000 LSE 14:31:57 38 4245.0000 LSE 14:31:57 81 4245.0000 LSE 14:31:57 34 4244.0000 LSE 14:32:45 199 4244.0000 LSE 14:33:05 143 4244.0000 LSE 14:33:05 75 4244.0000 LSE 14:33:05 196 4244.0000 LSE 14:33:05 9 4244.0000 LSE 14:33:05 2 4244.0000 LSE 14:33:05 29 4244.0000 LSE 14:33:05 26 4243.5000 LSE 14:33:13 60 4243.5000 LSE 14:33:13 66 4242.5000 LSE 14:33:14 50 4242.5000 LSE 14:33:14 50 4242.5000 LSE 14:33:14 280 4243.5000 LSE 14:33:14 26 4242.0000 LSE 14:33:15 300 4242.0000 LSE 14:33:15 339 4240.5000 LSE 14:33:19 299 4240.5000 LSE 14:33:40 55 4240.5000 LSE 14:33:40 32 4240.5000 LSE 14:33:40 253 4241.0000 LSE 14:34:50 142 4241.0000 LSE 14:34:50 341 4242.5000 LSE 14:35:11 288 4242.5000 LSE 14:35:11 38 4242.5000 LSE 14:35:11 162 4253.0000 LSE 14:36:21 171 4253.0000 LSE 14:36:21 283 4253.5000 LSE 14:36:21 45 4253.5000 LSE 14:36:21 232 4253.5000 LSE 14:36:21 145 4253.5000 LSE 14:36:21 50 4253.5000 LSE 14:36:44 175 4253.5000 LSE 14:36:44 285 4253.5000 LSE 14:36:52 107 4253.5000 LSE 14:36:52 66 4253.0000 LSE 14:36:56 282 4253.0000 LSE 14:36:56 380 4252.5000 LSE 14:36:57 347 4251.5000 LSE 14:36:59 8 4251.5000 LSE 14:37:00 361 4252.5000 LSE 14:37:31 343 4252.0000 LSE 14:37:34 304 4251.0000 LSE 14:37:53 43 4251.0000 LSE 14:37:54 76 4252.5000 LSE 14:39:01 363 4252.5000 LSE 14:39:01 58 4257.5000 LSE 14:39:37 175 4257.5000 LSE 14:39:37 50 4257.5000 LSE 14:39:37 50 4257.5000 LSE 14:39:37 319 4257.0000 LSE 14:39:44 461 4257.0000 LSE 14:39:44 385 4256.5000 LSE 14:40:07 70 4260.5000 LSE 14:41:01 249 4260.5000 LSE 14:41:01 70 4260.5000 LSE 14:41:01 144 4261.0000 LSE 14:41:01 144 4261.0000 LSE 14:41:01 38 4261.0000 LSE 14:41:01 175 4262.0000 LSE 14:41:01 151 4262.0000 LSE 14:41:01 341 4261.0000 LSE 14:41:20 59 4260.0000 LSE 14:41:35 142 4260.0000 LSE 14:41:35 183 4260.0000 LSE 14:41:35 40 4260.0000 LSE 14:41:35 50 4259.0000 LSE 14:41:59 66 4259.0000 LSE 14:41:59 38 4259.0000 LSE 14:41:59 50 4259.0000 LSE 14:41:59 175 4259.0000 LSE 14:41:59 207 4259.5000 LSE 14:41:59 154 4259.5000 LSE 14:41:59 283 4258.0000 LSE 14:42:37 70 4258.0000 LSE 14:42:37 30 4258.0000 LSE 14:42:37 354 4265.5000 LSE 14:44:24 403 4265.5000 LSE 14:44:24 339 4265.5000 LSE 14:44:24 380 4266.0000 LSE 14:44:24 68 4265.0000 LSE 14:44:25 313 4265.0000 LSE 14:44:25 344 4268.5000 LSE 14:44:53 362 4267.5000 LSE 14:44:54 338 4265.0000 LSE 14:45:21 61 4261.5000 LSE 14:45:49 291 4261.5000 LSE 14:45:49 339 4260.5000 LSE 14:45:50 226 4260.0000 LSE 14:46:24 128 4260.0000 LSE 14:46:24 338 4260.0000 LSE 14:47:02 354 4259.5000 LSE 14:47:06 58 4260.0000 LSE 14:48:07 76 4260.0000 LSE 14:48:07 94 4259.5000 LSE 14:48:20 67 4259.5000 LSE 14:48:20 40 4259.5000 LSE 14:48:20 50 4259.5000 LSE 14:48:20 50 4259.5000 LSE 14:48:20 67 4259.5000 LSE 14:48:20 58 4259.5000 LSE 14:48:20 378 4259.5000 LSE 14:48:20 66 4259.5000 LSE 14:48:41 43 4259.5000 LSE 14:48:41 379 4259.5000 LSE 14:48:41 200 4258.5000 LSE 14:48:53 184 4258.5000 LSE 14:48:53 151 4258.5000 LSE 14:49:42 224 4258.5000 LSE 14:49:42 302 4257.5000 LSE 14:49:45 75 4257.5000 LSE 14:49:45 367 4257.0000 LSE 14:50:03 365 4256.0000 LSE 14:50:12 133 4257.5000 LSE 14:50:57 264 4257.5000 LSE 14:50:57 321 4257.0000 LSE 14:51:01 50 4256.0000 LSE 14:52:14 52 4256.0000 LSE 14:52:14 234 4256.0000 LSE 14:52:14 60 4256.0000 LSE 14:52:14 155 4255.5000 LSE 14:52:21 3 4255.5000 LSE 14:52:21 179 4255.5000 LSE 14:52:21 60 4255.5000 LSE 14:52:21 56 4255.5000 LSE 14:52:57 61 4255.5000 LSE 14:52:57 149 4255.5000 LSE 14:52:57 117 4255.5000 LSE 14:52:57 61 4255.0000 LSE 14:53:00 221 4255.0000 LSE 14:53:00 90 4255.0000 LSE 14:53:00 354 4255.5000 LSE 14:53:44 50 4256.0000 LSE 14:53:44 175 4256.0000 LSE 14:53:44 38 4256.0000 LSE 14:53:44 66 4256.0000 LSE 14:53:44 50 4256.0000 LSE 14:53:44 66 4256.0000 LSE 14:53:44 83 4256.0000 LSE 14:53:44 50 4256.0000 LSE 14:53:44 394 4255.0000 LSE 14:54:12 2 4255.0000 LSE 14:54:12 353 4255.5000 LSE 14:55:03 213 4256.0000 LSE 14:55:31 50 4256.0000 LSE 14:55:31 148 4256.0000 LSE 14:55:31 59 4255.5000 LSE 14:55:34 390 4256.0000 LSE 14:55:34 7 4256.0000 LSE 14:55:34 304 4255.5000 LSE 14:55:42 323 4254.0000 LSE 14:55:56 391 4256.0000 LSE 14:56:50 70 4256.5000 LSE 14:57:03 278 4256.5000 LSE 14:57:03 18 4255.5000 LSE 14:57:27 18 4255.5000 LSE 14:57:27 304 4255.5000 LSE 14:57:27 391 4256.0000 LSE 14:57:27 19 4254.0000 LSE 14:57:56 304 4254.0000 LSE 14:57:56 260 4253.5000 LSE 14:57:58 124 4253.5000 LSE 14:57:58 390 4252.0000 LSE 14:58:58 100 4252.0000 LSE 14:59:16 197 4252.0000 LSE 14:59:16 50 4252.0000 LSE 14:59:16 46 4252.0000 LSE 14:59:16 262 4255.5000 LSE 15:00:31 75 4255.5000 LSE 15:00:31 203 4255.5000 LSE 15:00:31 189 4255.5000 LSE 15:00:31 119 4256.0000 LSE 15:00:31 260 4256.0000 LSE 15:00:31 255 4256.0000 LSE 15:00:31 119 4256.0000 LSE 15:00:31 2 4254.0000 LSE 15:01:03 15 4254.0000 LSE 15:01:03 58 4254.0000 LSE 15:01:03 22 4254.0000 LSE 15:01:07 270 4254.0000 LSE 15:01:07 22 4254.0000 LSE 15:01:07 405 4253.0000 LSE 15:02:04 351 4252.5000 LSE 15:02:07 385 4252.0000 LSE 15:02:09 331 4250.5000 LSE 15:03:04 375 4249.5000 LSE 15:03:11 9 4249.5000 LSE 15:03:11 156 4249.0000 LSE 15:03:23 181 4249.0000 LSE 15:03:23 168 4249.0000 LSE 15:04:11 123 4249.0000 LSE 15:04:11 30 4249.0000 LSE 15:04:11 57 4252.0000 LSE 15:05:23 115 4252.5000 LSE 15:05:34 234 4252.5000 LSE 15:05:34 272 4251.5000 LSE 15:05:38 49 4251.5000 LSE 15:05:38 66 4251.5000 LSE 15:05:38 50 4251.5000 LSE 15:05:38 277 4252.0000 LSE 15:05:38 307 4252.0000 LSE 15:05:38 351 4250.5000 LSE 15:06:05 175 4254.5000 LSE 15:07:28 66 4254.5000 LSE 15:07:28 175 4254.5000 LSE 15:07:28 70 4254.5000 LSE 15:07:28 339 4254.0000 LSE 15:07:29 324 4254.0000 LSE 15:07:29 131 4253.5000 LSE 15:07:33 128 4253.5000 LSE 15:07:33 116 4253.5000 LSE 15:07:33 330 4252.5000 LSE 15:07:59 345 4255.5000 LSE 15:09:22 106 4256.5000 LSE 15:09:53 66 4256.5000 LSE 15:09:53 50 4256.5000 LSE 15:09:53 50 4256.5000 LSE 15:09:53 27 4256.5000 LSE 15:09:54 66 4256.5000 LSE 15:09:54 50 4256.5000 LSE 15:09:54 175 4256.5000 LSE 15:09:54 50 4256.0000 LSE 15:09:54 50 4256.0000 LSE 15:09:54 35 4256.0000 LSE 15:09:54 393 4256.0000 LSE 15:09:54 315 4256.0000 LSE 15:09:54 172 4256.0000 LSE 15:11:05 175 4256.0000 LSE 15:11:05 122 4259.5000 LSE 15:11:40 230 4259.5000 LSE 15:11:40 182 4259.0000 LSE 15:11:43 89 4259.0000 LSE 15:11:56 89 4259.0000 LSE 15:11:56 65 4259.0000 LSE 15:11:56 94 4259.0000 LSE 15:12:05 260 4259.0000 LSE 15:12:05 354 4259.5000 LSE 15:12:43 338 4259.0000 LSE 15:12:48 173 4260.0000 LSE 15:13:23 216 4260.0000 LSE 15:13:23 246 4259.5000 LSE 15:13:40 93 4259.5000 LSE 15:13:40 260 4259.0000 LSE 15:13:51 82 4259.5000 LSE 15:14:31 240 4259.5000 LSE 15:14:31 259 4260.0000 LSE 15:15:25 102 4260.0000 LSE 15:15:25 81 4258.5000 LSE 15:15:26 251 4258.5000 LSE 15:15:26 396 4259.5000 LSE 15:15:26 299 4259.0000 LSE 15:16:26 38 4259.0000 LSE 15:16:26 376 4264.0000 LSE 15:17:51 36 4264.0000 LSE 15:17:51 89 4264.0000 LSE 15:17:51 119 4264.0000 LSE 15:17:51 220 4264.0000 LSE 15:17:51 302 4263.5000 LSE 15:17:52 158 4263.5000 LSE 15:17:52 11 4263.5000 LSE 15:17:54 383 4263.5000 LSE 15:17:54 183 4263.0000 LSE 15:18:39 164 4263.0000 LSE 15:18:39 343 4262.5000 LSE 15:18:40 382 4262.5000 LSE 15:19:20 359 4265.0000 LSE 15:20:35 133 4265.0000 LSE 15:20:35 50 4265.0000 LSE 15:20:35 67 4265.0000 LSE 15:20:35 76 4265.0000 LSE 15:20:35 50 4265.0000 LSE 15:20:35 160 4265.0000 LSE 15:20:35 226 4265.0000 LSE 15:20:35 10 4265.0000 LSE 15:20:35 149 4266.0000 LSE 15:22:03 37 4266.0000 LSE 15:22:03 237 4266.0000 LSE 15:22:21 153 4266.0000 LSE 15:22:21 187 4266.0000 LSE 15:22:21 55 4269.0000 LSE 15:23:29 326 4269.0000 LSE 15:24:02 17 4269.0000 LSE 15:24:02 194 4269.0000 LSE 15:24:03 424 4269.0000 LSE 15:24:03 194 4269.0000 LSE 15:24:03 85 4269.0000 LSE 15:24:24 184 4269.0000 LSE 15:24:24 89 4269.0000 LSE 15:24:24 365 4268.5000 LSE 15:24:27 367 4270.0000 LSE 15:25:11 133 4269.5000 LSE 15:25:24 212 4269.5000 LSE 15:25:24 1 4271.0000 LSE 15:26:44 2 4271.0000 LSE 15:26:47 613 4271.0000 LSE 15:27:03 383 4271.0000 LSE 15:27:10 309 4270.5000 LSE 15:27:16 69 4270.5000 LSE 15:27:16 273 4271.5000 LSE 15:28:33 100 4271.5000 LSE 15:28:33 30 4271.0000 LSE 15:28:36 373 4271.0000 LSE 15:28:36 328 4270.5000 LSE 15:28:40 11 4269.0000 LSE 15:29:01 36 4270.5000 LSE 15:29:38 50 4270.5000 LSE 15:29:52 126 4270.5000 LSE 15:29:52 185 4270.5000 LSE 15:29:52 292 4270.5000 LSE 15:29:52 94 4270.0000 LSE 15:29:58 131 4270.0000 LSE 15:30:00 2 4270.0000 LSE 15:30:00 66 4270.0000 LSE 15:30:00 59 4270.0000 LSE 15:30:00 257 4270.0000 LSE 15:30:36 74 4270.0000 LSE 15:30:36 54 4269.0000 LSE 15:30:54 117 4269.0000 LSE 15:30:54 170 4269.0000 LSE 15:30:54 349 4268.0000 LSE 15:31:06 23 4268.0000 LSE 15:31:06 2 4267.5000 LSE 15:31:44 1 4267.5000 LSE 15:31:45 44 4267.5000 LSE 15:31:45 268 4267.5000 LSE 15:31:45 43 4267.5000 LSE 15:31:45 375 4264.5000 LSE 15:32:10 371 4263.0000 LSE 15:32:34 357 4263.5000 LSE 15:33:21 78 4263.0000 LSE 15:33:24 260 4263.0000 LSE 15:33:24 19 4263.0000 LSE 15:33:24 162 4262.5000 LSE 15:33:43 218 4262.5000 LSE 15:33:43 284 4262.0000 LSE 15:34:25 51 4262.0000 LSE 15:34:25 43 4262.0000 LSE 15:34:25 750 4266.0000 LSE 15:36:30 100 4267.5000 LSE 15:37:23 100 4267.5000 LSE 15:37:23 132 4267.5000 LSE 15:37:35 496 4267.5000 LSE 15:37:35 366 4267.5000 LSE 15:37:35 359 4269.5000 LSE 15:38:21 433 4269.5000 LSE 15:38:21 195 4269.0000 LSE 15:38:22 2 4269.0000 LSE 15:38:22 200 4269.0000 LSE 15:38:22 376 4267.5000 LSE 15:39:04 12 4267.5000 LSE 15:39:04 93 4266.5000 LSE 15:39:09 148 4266.5000 LSE 15:39:09 93 4266.5000 LSE 15:39:09 38 4266.5000 LSE 15:39:09 249 4265.0000 LSE 15:40:01 100 4265.0000 LSE 15:40:01 169 4264.5000 LSE 15:40:19 158 4264.5000 LSE 15:40:19 14 4263.5000 LSE 15:40:51 132 4263.5000 LSE 15:40:51 55 4263.5000 LSE 15:40:51 42 4263.5000 LSE 15:40:52 100 4263.5000 LSE 15:40:52 13 4260.5000 LSE 15:41:13 107 4264.0000 LSE 15:42:40 26 4264.0000 LSE 15:42:49 10 4264.5000 LSE 15:43:13 50 4264.5000 LSE 15:43:19 50 4264.5000 LSE 15:43:19 564 4264.5000 LSE 15:43:19 426 4264.5000 LSE 15:43:40 100 4264.5000 LSE 15:43:40 58 4263.5000 LSE 15:44:17 363 4264.0000 LSE 15:44:17 239 4265.0000 LSE 15:45:11 404 4267.5000 LSE 15:45:27 367 4267.0000 LSE 15:45:31 13 4266.5000 LSE 15:45:35 276 4266.5000 LSE 15:45:35 54 4266.5000 LSE 15:45:35 330 4266.5000 LSE 15:45:58 122 4266.0000 LSE 15:46:06 112 4266.0000 LSE 15:46:06 35 4266.0000 LSE 15:46:06 2 4266.0000 LSE 15:46:06 124 4266.0000 LSE 15:46:06 364 4265.0000 LSE 15:46:37 100 4264.0000 LSE 15:46:44 100 4264.0000 LSE 15:46:44 50 4264.0000 LSE 15:46:44 50 4264.0000 LSE 15:46:45 94 4264.0000 LSE 15:47:15 363 4264.5000 LSE 15:47:39 516 4266.0000 LSE 15:48:33 234 4265.5000 LSE 15:48:58 115 4265.5000 LSE 15:48:58 49 4265.5000 LSE 15:48:58 355 4265.0000 LSE 15:49:00 13 4265.0000 LSE 15:49:00 335 4264.5000 LSE 15:49:33 112 4264.0000 LSE 15:49:43 279 4264.0000 LSE 15:49:43 146 4263.0000 LSE 15:50:00 50 4263.0000 LSE 15:50:00 66 4263.0000 LSE 15:50:00 50 4263.0000 LSE 15:50:00 43 4263.0000 LSE 15:50:00 66 4264.0000 LSE 15:51:56 80 4264.0000 LSE 15:51:56 58 4264.0000 LSE 15:51:56 72 4264.0000 LSE 15:51:56 25 4263.5000 LSE 15:51:59 280 4263.5000 LSE 15:51:59 115 4263.5000 LSE 15:51:59 80 4263.5000 LSE 15:51:59 215 4263.5000 LSE 15:51:59 2 4263.5000 LSE 15:51:59 50 4262.5000 LSE 15:52:02 50 4262.5000 LSE 15:52:02 67 4262.5000 LSE 15:52:02 114 4262.5000 LSE 15:52:02 33 4262.5000 LSE 15:52:02 227 4262.5000 LSE 15:52:02 73 4261.5000 LSE 15:52:50 95 4261.5000 LSE 15:52:59 97 4261.5000 LSE 15:53:12 76 4263.5000 LSE 15:53:46 46 4263.5000 LSE 15:53:46 33 4263.5000 LSE 15:53:46 82 4264.0000 LSE 15:54:11 349 4264.0000 LSE 15:54:11 328 4264.5000 LSE 15:54:11 24 4264.5000 LSE 15:54:11 342 4264.5000 LSE 15:54:11 2 4264.5000 LSE 15:54:11 117 4264.0000 LSE 15:55:15 252 4264.0000 LSE 15:55:31 349 4264.0000 LSE 15:55:31 104 4263.0000 LSE 15:55:52 383 4263.0000 LSE 15:55:58 12 4263.0000 LSE 15:55:58 316 4263.0000 LSE 15:55:58 378 4262.5000 LSE 15:56:03 50 4261.5000 LSE 15:56:18 50 4261.5000 LSE 15:56:18 175 4261.5000 LSE 15:56:18 50 4262.5000 LSE 15:57:26 66 4262.5000 LSE 15:57:26 52 4262.5000 LSE 15:57:26 50 4262.5000 LSE 15:57:26 174 4262.5000 LSE 15:57:26 372 4262.5000 LSE 15:57:26 364 4264.0000 LSE 15:58:15 351 4263.5000 LSE 15:58:58 371 4263.5000 LSE 15:58:58 2 4263.5000 LSE 15:58:58 498 4264.0000 LSE 15:59:29 232 4263.5000 LSE 15:59:31 154 4263.5000 LSE 15:59:31 388 4264.0000 LSE 16:00:04 356 4264.5000 LSE 16:00:47 2 4264.0000 LSE 16:00:50 346 4264.0000 LSE 16:00:50 47 4263.0000 LSE 16:01:05 279 4263.0000 LSE 16:01:05 96 4263.5000 LSE 16:01:40 175 4263.5000 LSE 16:01:40 120 4263.5000 LSE 16:01:40 375 4263.0000 LSE 16:01:57 326 4262.0000 LSE 16:01:58 28 4262.0000 LSE 16:01:58 42 4261.0000 LSE 16:02:21 328 4261.0000 LSE 16:02:21 395 4260.0000 LSE 16:03:01 404 4260.5000 LSE 16:03:59 231 4259.5000 LSE 16:04:00 163 4259.5000 LSE 16:04:00 475 4260.0000 LSE 16:04:00 384 4258.5000 LSE 16:04:51 73 4258.5000 LSE 16:04:51 329 4258.0000 LSE 16:05:27 308 4257.0000 LSE 16:05:48 46 4257.0000 LSE 16:05:48 195 4257.5000 LSE 16:05:48 184 4257.5000 LSE 16:05:48 344 4256.5000 LSE 16:05:53 31 4256.0000 LSE 16:06:37 396 4256.0000 LSE 16:06:37 397 4255.5000 LSE 16:06:39 153 4254.5000 LSE 16:07:14 200 4254.5000 LSE 16:07:14 538 4252.5000 LSE 16:08:36 1166 4254.0000 LSE 16:10:01 296 4254.0000 LSE 16:10:01 182 4254.0000 LSE 16:10:01 266 4253.5000 LSE 16:10:03 100 4253.5000 LSE 16:10:03 8 4253.0000 LSE 16:10:06 374 4253.0000 LSE 16:10:20 2 4253.0000 LSE 16:10:20 48 4252.5000 LSE 16:10:21 295 4252.5000 LSE 16:10:21 48 4252.5000 LSE 16:10:21 392 4250.0000 LSE 16:10:39 94 4247.0000 LSE 16:11:06 299 4248.0000 LSE 16:11:39 24 4248.0000 LSE 16:11:50 66 4248.0000 LSE 16:11:50 388 4248.0000 LSE 16:11:53 1 4248.0000 LSE 16:11:53 380 4247.0000 LSE 16:12:03 61 4247.5000 LSE 16:12:50 384 4248.5000 LSE 16:13:24 374 4248.5000 LSE 16:13:24 445 4248.0000 LSE 16:13:27 78 4248.5000 LSE 16:14:09 1 4248.5000 LSE 16:14:09 1 4248.5000 LSE 16:14:18 21 4249.0000 LSE 16:14:41 50 4249.5000 LSE 16:14:43 58 4249.5000 LSE 16:14:43 50 4249.5000 LSE 16:14:43 7 4249.5000 LSE 16:14:43 50 4249.5000 LSE 16:14:44 204 4250.0000 LSE 16:14:44 200 4250.0000 LSE 16:14:44 29 4249.5000 LSE 16:14:47 50 4249.5000 LSE 16:14:47 277 4249.5000 LSE 16:14:47 54 4248.5000 LSE 16:15:03 314 4248.5000 LSE 16:15:03 287 4249.0000 LSE 16:15:03 41 4249.0000 LSE 16:15:03 71 4246.0000 LSE 16:15:09 252 4246.0000 LSE 16:15:17 174 4246.5000 LSE 16:16:02 220 4247.5000 LSE 16:16:11 150 4248.5000 LSE 16:16:48 26 4248.5000 LSE 16:16:48 175 4248.5000 LSE 16:16:48 50 4248.5000 LSE 16:16:48 403 4248.0000 LSE 16:17:02 319 4250.0000 LSE 16:17:29 396 4250.0000 LSE 16:17:29 357 4249.5000 LSE 16:17:30 358 4248.5000 LSE 16:17:35 72 4248.0000 LSE 16:18:13 20 4248.0000 LSE 16:18:13 72 4248.0000 LSE 16:18:13 153 4248.0000 LSE 16:18:13 50 4248.0000 LSE 16:18:13 30 4248.0000 LSE 16:18:13 182 4247.0000 LSE 16:18:23 193 4247.0000 LSE 16:18:23 12 4248.5000 LSE 16:19:21 67 4248.5000 LSE 16:19:21 261 4248.5000 LSE 16:19:21 50 4248.5000 LSE 16:19:21 50 4248.5000 LSE 16:19:21 254 4248.0000 LSE 16:19:36 92 4248.0000 LSE 16:19:36 66 4249.0000 LSE 16:19:56 104 4249.5000 LSE 16:20:25 466 4249.5000 LSE 16:20:25 133 4249.5000 LSE 16:20:25 268 4249.0000 LSE 16:20:30 84 4249.0000 LSE 16:20:30 324 4248.5000 LSE 16:20:49 25 4248.0000 LSE 16:20:50 280 4248.0000 LSE 16:20:50 50 4248.0000 LSE 16:20:50 219 4248.0000 LSE 16:21:57 66 4248.0000 LSE 16:21:57 50 4248.0000 LSE 16:21:57 50 4248.0000 LSE 16:21:57 467 4248.0000 LSE 16:21:57 334 4248.0000 LSE 16:21:57 53 4248.0000 LSE 16:21:57 71 4247.5000 LSE 16:21:58 65 4247.5000 LSE 16:21:59 13 4247.5000 LSE 16:22:01 191 4247.5000 LSE 16:22:03 45 4247.5000 LSE 16:22:03 350 4247.5000 LSE 16:22:35 348 4248.0000 LSE 16:22:35 14 4247.5000 LSE 16:22:36 66 4248.5000 LSE 16:23:07 50 4248.5000 LSE 16:23:07 175 4248.5000 LSE 16:23:07 47 4248.5000 LSE 16:23:07 50 4248.5000 LSE 16:23:07 373 4248.5000 LSE 16:23:07 47 4248.0000 LSE 16:23:34 10 4248.0000 LSE 16:23:35 2 4248.0000 LSE 16:23:37 50 4248.0000 LSE 16:23:43 66 4248.0000 LSE 16:23:43 50 4248.0000 LSE 16:23:43 157 4248.0000 LSE 16:23:43 187 4248.0000 LSE 16:23:43 91 4248.0000 LSE 16:23:43 49 4248.0000 LSE 16:23:43 10 4248.0000 LSE 16:23:43 2 4248.0000 LSE 16:23:43 337 4247.0000 LSE 16:24:08 282 4247.5000 LSE 16:24:38 50 4248.0000 LSE 16:24:38 50 4248.0000 LSE 16:24:38 67 4248.0000 LSE 16:24:38 72 4248.0000 LSE 16:24:38 95 4247.5000 LSE 16:24:38 53 4246.5000 LSE 16:24:57 96 4247.0000 LSE 16:25:10 22 4247.0000 LSE 16:25:12 95 4247.0000 LSE 16:25:13 4 4247.0000 LSE 16:25:13 35 4248.0000 LSE 16:25:19 64 4248.0000 LSE 16:25:19 96 4248.0000 LSE 16:25:28 121 4248.5000 LSE 16:25:29 20 4248.5000 LSE 16:25:29 59 4248.5000 LSE 16:25:29 91 4248.5000 LSE 16:25:29 31 4248.5000 LSE 16:25:29 87 4248.5000 LSE 16:25:29 144 4248.5000 LSE 16:25:29 156 4248.5000 LSE 16:25:29 95 4248.0000 LSE 16:25:34 153 4248.0000 LSE 16:25:37 150 4247.5000 LSE 16:25:38 95 4247.5000 LSE 16:25:39 109 4247.5000 LSE 16:25:44 11 4247.5000 LSE 16:25:45 12 4247.5000 LSE 16:25:45 5 4247.5000 LSE 16:25:47 85 4247.5000 LSE 16:25:48 264 4247.5000 LSE 16:25:49 72 4248.0000 LSE 16:26:09 175 4248.0000 LSE 16:26:09 66 4248.0000 LSE 16:26:09 50 4248.0000 LSE 16:26:09 126 4247.5000 LSE 16:26:11 219 4247.5000 LSE 16:26:11 42 4247.5000 LSE 16:26:23 15 4247.5000 LSE 16:26:24 3 4247.5000 LSE 16:26:25 1 4247.5000 LSE 16:26:29 31 4247.5000 LSE 16:26:32 6 4247.5000 LSE 16:26:33 2 4247.5000 LSE 16:26:35 73 4249.5000 LSE 16:26:44 66 4249.5000 LSE 16:26:44 97 4249.5000 LSE 16:26:44 91 4249.0000 LSE 16:26:48 270 4249.0000 LSE 16:26:48 104 4248.5000 LSE 16:26:49 29 4248.5000 LSE 16:26:50 244 4248.5000 LSE 16:26:51 394 4248.0000 LSE 16:26:55 370 4248.0000 LSE 16:27:14 374 4248.5000 LSE 16:27:22 728 4248.5000 LSE 16:27:31 16 4249.0000 LSE 16:27:36 111 4249.0000 LSE 16:27:36 217 4249.0000 LSE 16:27:36 54 4249.0000 LSE 16:27:36 50 4249.0000 LSE 16:27:54 95 4249.0000 LSE 16:27:54 73 4249.0000 LSE 16:27:54 92 4249.0000 LSE 16:27:54 100 4249.0000 LSE 16:27:54 40 4249.0000 LSE 16:27:54 72 4249.0000 LSE 16:27:54 51 4249.5000 LSE 16:28:09 127 4250.0000 LSE 16:28:28 50 4250.0000 LSE 16:28:28 52 4250.0000 LSE 16:28:28 84 4250.5000 LSE 16:28:39 31 4250.5000 LSE 16:28:39 1479 4251.5000 LSE 16:28:46 184 4251.5000 LSE 16:29:00 149 4251.5000 LSE 16:29:00 35 4251.5000 LSE 16:29:00 74 4251.5000 LSE 16:29:00 50 4251.5000 LSE 16:29:00 53 4251.5000 LSE 16:29:00 41 4248.0000 LSE 16:29:15 1 4248.5000 LSE 16:29:16 114 4248.5000 LSE 16:29:16 277 4248.5000 LSE 16:29:16 246 4248.5000 LSE 16:29:25 180 4248.5000 LSE 16:29:29 285 4224.5000 Turquoise 08:05:37 328 4227.5000 Turquoise 08:07:49 147 4234.0000 Turquoise 08:10:15 216 4234.0000 Turquoise 08:10:15 11 4234.0000 Turquoise 08:10:15 296 4235.0000 Turquoise 08:11:49 294 4230.5000 Turquoise 08:13:06 346 4230.0000 Turquoise 08:15:22 333 4234.5000 Turquoise 08:17:46 314 4239.0000 Turquoise 08:20:07 311 4244.0000 Turquoise 08:24:19 335 4247.0000 Turquoise 08:27:20 323 4245.0000 Turquoise 08:30:14 300 4243.5000 Turquoise 08:33:54 1 4241.5000 Turquoise 08:37:29 334 4241.5000 Turquoise 08:37:43 285 4234.5000 Turquoise 08:41:59 71 4237.5000 Turquoise 08:45:09 205 4237.5000 Turquoise 08:45:09 22 4237.5000 Turquoise 08:45:09 90 4237.5000 Turquoise 08:51:01 215 4237.5000 Turquoise 08:51:01 353 4237.5000 Turquoise 08:53:57 355 4233.0000 Turquoise 08:58:11 96 4236.0000 Turquoise 09:02:30 220 4236.0000 Turquoise 09:02:30 7 4236.0000 Turquoise 09:02:30 309 4234.0000 Turquoise 09:07:06 206 4231.5000 Turquoise 09:10:08 91 4226.5000 Turquoise 09:13:20 50 4226.5000 Turquoise 09:13:20 50 4226.5000 Turquoise 09:13:20 50 4226.5000 Turquoise 09:13:20 50 4226.5000 Turquoise 09:13:20 322 4225.5000 Turquoise 09:20:01 297 4232.5000 Turquoise 09:23:48 332 4230.5000 Turquoise 09:27:58 343 4236.0000 Turquoise 09:31:34 309 4247.0000 Turquoise 09:37:29 308 4243.5000 Turquoise 09:41:47 288 4242.0000 Turquoise 09:46:42 12 4239.5000 Turquoise 09:50:47 80 4239.5000 Turquoise 09:50:50 204 4239.5000 Turquoise 09:50:50 11 4239.5000 Turquoise 09:50:50 24 4239.5000 Turquoise 09:50:50 100 4240.5000 Turquoise 09:55:55 50 4240.5000 Turquoise 09:55:55 325 4236.5000 Turquoise 09:58:31 305 4235.0000 Turquoise 10:04:21 38 4238.0000 Turquoise 10:12:14 264 4238.0000 Turquoise 10:12:14 300 4248.0000 Turquoise 10:16:48 306 4248.5000 Turquoise 10:20:55 291 4248.0000 Turquoise 10:26:25 6 4248.0000 Turquoise 10:26:25 309 4244.0000 Turquoise 10:31:35 50 4243.0000 Turquoise 10:37:12 82 4243.0000 Turquoise 10:38:26 174 4243.0000 Turquoise 10:38:26 53 4243.0000 Turquoise 10:38:26 322 4241.5000 Turquoise 10:45:12 351 4246.0000 Turquoise 10:50:30 317 4249.0000 Turquoise 10:58:09 50 4253.0000 Turquoise 11:03:45 50 4253.0000 Turquoise 11:03:55 100 4256.5000 Turquoise 11:05:03 211 4256.5000 Turquoise 11:05:03 299 4258.0000 Turquoise 11:10:27 331 4255.0000 Turquoise 11:17:06 323 4257.0000 Turquoise 11:25:20 346 4257.5000 Turquoise 11:31:19 50 4258.5000 Turquoise 11:38:31 60 4258.5000 Turquoise 11:38:31 339 4259.5000 Turquoise 11:42:03 87 4252.5000 Turquoise 11:47:20 221 4252.5000 Turquoise 11:47:20 95 4248.5000 Turquoise 11:53:40 114 4248.5000 Turquoise 11:53:50 129 4248.5000 Turquoise 11:53:52 296 4239.5000 Turquoise 11:59:25 312 4238.5000 Turquoise 12:05:00 328 4240.0000 Turquoise 12:12:18 24 4240.0000 Turquoise 12:17:52 94 4240.0000 Turquoise 12:18:01 56 4240.0000 Turquoise 12:18:01 29 4240.0000 Turquoise 12:18:01 10 4240.0000 Turquoise 12:18:01 126 4240.0000 Turquoise 12:18:02 321 4243.0000 Turquoise 12:25:27 306 4246.5000 Turquoise 12:33:27 325 4246.5000 Turquoise 12:39:26 348 4248.5000 Turquoise 12:46:48 50 4244.0000 Turquoise 12:53:00 50 4244.0000 Turquoise 12:53:00 297 4244.5000 Turquoise 12:55:27 49 4244.5000 Turquoise 12:55:27 313 4250.5000 Turquoise 13:02:41 306 4253.0000 Turquoise 13:08:57 310 4255.0000 Turquoise 13:16:06 329 4258.0000 Turquoise 13:21:44 50 4257.5000 Turquoise 13:26:56 50 4257.5000 Turquoise 13:26:56 353 4260.5000 Turquoise 13:29:17 335 4235.5000 Turquoise 13:33:57 354 4243.0000 Turquoise 13:40:00 333 4250.5000 Turquoise 13:46:46 333 4244.5000 Turquoise 13:51:12 324 4241.5000 Turquoise 13:57:15 336 4245.5000 Turquoise 14:01:12 293 4248.0000 Turquoise 14:05:49 236 4247.0000 Turquoise 14:10:39 118 4247.0000 Turquoise 14:10:47 43 4248.5000 Turquoise 14:15:25 298 4246.0000 Turquoise 14:16:50 39 4244.5000 Turquoise 14:22:18 111 4244.5000 Turquoise 14:22:18 63 4244.5000 Turquoise 14:22:18 86 4244.5000 Turquoise 14:22:18 100 4246.5000 Turquoise 14:25:49 50 4246.5000 Turquoise 14:25:49 50 4246.5000 Turquoise 14:25:49 13 4249.5000 Turquoise 14:28:09 232 4249.0000 Turquoise 14:28:25 78 4249.0000 Turquoise 14:28:25 326 4249.5000 Turquoise 14:30:26 145 4245.5000 Turquoise 14:31:50 100 4245.5000 Turquoise 14:31:50 50 4245.5000 Turquoise 14:31:50 76 4241.5000 Turquoise 14:33:36 1 4241.5000 Turquoise 14:33:38 83 4241.5000 Turquoise 14:33:38 7 4241.5000 Turquoise 14:33:38 184 4241.5000 Turquoise 14:33:39 309 4254.0000 Turquoise 14:36:20 166 4251.0000 Turquoise 14:37:41 132 4251.0000 Turquoise 14:37:42 295 4260.0000 Turquoise 14:40:43 50 4261.0000 Turquoise 14:43:36 301 4266.0000 Turquoise 14:44:24 50 4264.5000 Turquoise 14:45:21 100 4264.5000 Turquoise 14:45:21 50 4265.0000 Turquoise 14:45:21 90 4265.0000 Turquoise 14:45:21 12 4265.0000 Turquoise 14:45:21 340 4259.5000 Turquoise 14:48:20 19 4257.5000 Turquoise 14:50:57 46 4257.5000 Turquoise 14:50:57 181 4257.5000 Turquoise 14:50:57 38 4257.5000 Turquoise 14:50:57 311 4256.0000 Turquoise 14:53:44 29 4254.5000 Turquoise 14:55:42 213 4254.5000 Turquoise 14:55:42 72 4254.5000 Turquoise 14:55:42 9 4251.5000 Turquoise 14:59:22 118 4256.5000 Turquoise 15:00:16 19 4256.5000 Turquoise 15:00:16 191 4256.5000 Turquoise 15:00:16 85 4253.5000 Turquoise 15:01:44 131 4253.5000 Turquoise 15:01:44 73 4253.5000 Turquoise 15:01:44 70 4249.0000 Turquoise 15:04:11 94 4249.0000 Turquoise 15:04:11 217 4252.0000 Turquoise 15:05:38 59 4252.0000 Turquoise 15:05:38 41 4252.0000 Turquoise 15:05:38 335 4256.5000 Turquoise 15:09:53 247 4259.5000 Turquoise 15:12:03 48 4259.5000 Turquoise 15:12:04 302 4259.5000 Turquoise 15:14:31 30 4259.5000 Turquoise 15:14:31 67 4264.5000 Turquoise 15:17:51 107 4264.5000 Turquoise 15:17:51 100 4264.5000 Turquoise 15:17:51 60 4264.5000 Turquoise 15:17:51 305 4265.5000 Turquoise 15:20:35 15 4269.0000 Turquoise 15:23:54 26 4269.0000 Turquoise 15:23:54 132 4269.0000 Turquoise 15:24:03 95 4269.0000 Turquoise 15:24:03 23 4269.0000 Turquoise 15:24:03 315 4271.0000 Turquoise 15:27:03 325 4272.0000 Turquoise 15:28:11 198 4268.5000 Turquoise 15:31:04 114 4268.5000 Turquoise 15:31:04 90 4262.5000 Turquoise 15:33:44 50 4262.0000 Turquoise 15:34:25 1 4263.5000 Turquoise 15:35:13 13 4264.5000 Turquoise 15:35:49 350 4266.0000 Turquoise 15:36:30 345 4269.5000 Turquoise 15:38:21 219 4262.0000 Turquoise 15:41:09 18 4262.0000 Turquoise 15:41:09 93 4262.0000 Turquoise 15:41:09 320 4264.0000 Turquoise 15:44:17 285 4264.5000 Turquoise 15:47:04 12 4265.0000 Turquoise 15:49:33 21 4265.0000 Turquoise 15:49:33 50 4265.0000 Turquoise 15:49:33 285 4262.5000 Turquoise 15:50:10 69 4264.5000 Turquoise 15:54:00 280 4264.5000 Turquoise 15:54:11 350 4264.0000 Turquoise 15:55:31 290 4264.0000 Turquoise 15:58:15 332 4264.5000 Turquoise 16:00:47 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSFZGMKVZNGMZM

More from Unilever PLC

Director's Dealing 2025
Dec 15
Transaction in Own Shares 2025
Dec 11
Transaction in Own Shares 2025
Dec 11
Director's Dealing 2025
Dec 10
Transaction in Own Shares 2025
Dec 8
Director's Dealing 2025
Dec 8
Director's Dealing 2025
Dec 8
Regulatory Filings 2025
Dec 5
Delisting Announcement 2025
Dec 5
Transaction in Own Shares 2025
Dec 4
View all filings →

Talk to a Data Expert

Have a question? We'll get back to you promptly.