Unilever PLC

Transaction in Own Shares • May 14, 2021

National Storage Mechanism | Additional information RNS Number : 7451Y Unilever PLC 14 May 2021 14 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: 14 May 2021 Number of ordinary shares purchased: 527,000 Highest price paid per share: GBp 4,335.0000 Lowest price paid per share: GBp 4,282.0000 Volume weighted average price paid per share: GBp 4,303.1844 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 3,906,151 of its ordinary shares in treasury and has 2,625,337,621 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 4,302.7333 310,000 BATS 4,303.8051 95,000 Chi-X 4,303.8266 86,000 Turquoise 4,303.8977 36,000 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 351 4,318.50 BATE 08:06:20 276 4,321.50 BATE 08:06:51 7 4,321.50 BATE 08:06:51 45 4,321.50 BATE 08:06:51 65 4,326.00 BATE 08:07:19 25 4,326.00 BATE 08:07:19 234 4,326.00 BATE 08:07:19 2 4,326.00 BATE 08:07:20 308 4,323.00 BATE 08:07:32 337 4,317.00 BATE 08:09:10 312 4,318.00 BATE 08:09:10 227 4,314.50 BATE 08:09:36 93 4,314.50 BATE 08:09:37 317 4,307.00 BATE 08:10:32 352 4,313.50 BATE 08:12:17 320 4,314.00 BATE 08:12:28 310 4,318.50 BATE 08:13:18 308 4,321.00 BATE 08:14:14 398 4,315.00 BATE 08:16:03 12 4,315.50 BATE 08:16:03 37 4,315.50 BATE 08:16:03 130 4,319.00 BATE 08:16:44 200 4,319.00 BATE 08:16:44 200 4,315.00 BATE 08:17:55 146 4,315.00 BATE 08:17:56 326 4,311.50 BATE 08:19:56 349 4,311.50 BATE 08:19:56 293 4,315.00 BATE 08:20:59 19 4,318.00 BATE 08:22:28 20 4,318.00 BATE 08:22:28 270 4,318.00 BATE 08:22:29 343 4,318.50 BATE 08:23:59 323 4,317.50 BATE 08:24:49 25 4,311.50 BATE 08:26:18 27 4,311.50 BATE 08:26:18 7 4,311.50 BATE 08:26:18 34 4,311.50 BATE 08:26:18 100 4,311.50 BATE 08:26:18 90 4,311.50 BATE 08:26:18 340 4,312.00 BATE 08:28:15 344 4,312.00 BATE 08:29:30 291 4,312.00 BATE 08:31:26 305 4,308.50 BATE 08:32:47 104 4,309.00 BATE 08:34:10 230 4,309.00 BATE 08:34:10 291 4,309.00 BATE 08:35:00 286 4,306.00 BATE 08:37:02 29 4,306.00 BATE 08:37:02 207 4,307.50 BATE 08:38:46 87 4,307.50 BATE 08:38:46 194 4310.5000 BATE 08:39:48 149 4310.5000 BATE 08:39:48 215 4310.5000 BATE 08:44:26 306 4310.5000 BATE 08:44:26 101 4310.5000 BATE 08:44:26 285 4310.0000 BATE 08:45:01 328 4312.5000 BATE 08:47:20 221 4313.0000 BATE 08:48:24 90 4313.0000 BATE 08:48:24 100 4314.0000 BATE 08:50:06 8 4314.0000 BATE 08:50:06 142 4314.0000 BATE 08:50:06 44 4314.0000 BATE 08:50:06 276 4317.0000 BATE 08:53:02 13 4317.0000 BATE 08:53:02 179 4318.5000 BATE 08:53:47 107 4318.5000 BATE 08:53:47 341 4320.0000 BATE 08:56:18 44 4319.0000 BATE 08:58:10 60 4319.0000 BATE 08:58:10 82 4319.0000 BATE 08:58:10 130 4319.0000 BATE 08:58:10 295 4319.5000 BATE 09:00:01 344 4324.0000 BATE 09:01:21 313 4320.0000 BATE 09:02:48 427 4324.0000 BATE 09:05:44 324 4323.0000 BATE 09:06:31 303 4318.0000 BATE 09:08:25 319 4319.5000 BATE 09:10:01 175 4319.0000 BATE 09:12:33 82 4319.0000 BATE 09:12:33 43 4319.0000 BATE 09:12:33 334 4317.5000 BATE 09:14:01 190 4316.5000 BATE 09:15:21 148 4316.5000 BATE 09:15:21 21 4320.0000 BATE 09:18:29 32 4320.0000 BATE 09:18:29 106 4320.0000 BATE 09:18:29 26 4320.0000 BATE 09:18:29 31 4320.0000 BATE 09:18:29 11 4320.0000 BATE 09:18:29 35 4320.0000 BATE 09:18:29 22 4320.0000 BATE 09:18:29 228 4319.5000 BATE 09:19:19 82 4319.5000 BATE 09:19:19 319 4317.5000 BATE 09:22:58 10 4317.0000 BATE 09:23:22 82 4317.0000 BATE 09:23:27 90 4317.0000 BATE 09:23:35 126 4317.0000 BATE 09:23:38 308 4319.0000 BATE 09:26:17 50 4325.5000 BATE 09:28:46 95 4325.5000 BATE 09:28:48 112 4325.5000 BATE 09:28:48 93 4325.5000 BATE 09:29:21 76 4325.5000 BATE 09:29:32 82 4325.5000 BATE 09:29:32 151 4325.5000 BATE 09:29:32 355 4329.0000 BATE 09:31:30 329 4326.0000 BATE 09:33:14 336 4329.5000 BATE 09:36:51 341 4330.0000 BATE 09:37:39 319 4326.5000 BATE 09:39:45 290 4330.0000 BATE 09:41:18 68 4332.5000 BATE 09:43:34 82 4332.5000 BATE 09:43:34 82 4332.5000 BATE 09:43:34 74 4332.5000 BATE 09:43:35 8 4332.5000 BATE 09:43:45 21 4334.5000 BATE 09:47:30 61 4335.0000 BATE 09:47:51 50 4335.0000 BATE 09:48:05 38 4335.0000 BATE 09:48:05 21 4335.0000 BATE 09:48:05 50 4335.0000 BATE 09:48:05 288 4334.5000 BATE 09:48:05 100 4334.0000 BATE 09:48:47 290 4334.0000 BATE 09:51:13 307 4334.0000 BATE 09:51:52 30 4334.0000 BATE 09:51:52 350 4329.5000 BATE 09:55:01 82 4331.5000 BATE 09:58:15 91 4331.5000 BATE 09:58:15 82 4331.5000 BATE 09:58:15 82 4331.5000 BATE 09:58:25 73 4331.5000 BATE 09:58:34 16 4331.5000 BATE 09:58:34 103 4331.5000 BATE 09:58:37 46 4331.5000 BATE 09:58:54 101 4331.5000 BATE 09:58:54 51 4329.5000 BATE 10:02:25 18 4329.5000 BATE 10:02:26 106 4329.5000 BATE 10:02:26 178 4329.5000 BATE 10:02:26 102 4328.5000 BATE 10:03:47 106 4328.5000 BATE 10:03:47 21 4328.5000 BATE 10:03:47 95 4328.5000 BATE 10:03:47 42 4327.5000 BATE 10:06:28 25 4327.5000 BATE 10:06:28 22 4327.5000 BATE 10:06:28 23 4327.5000 BATE 10:06:28 31 4327.5000 BATE 10:06:28 53 4327.5000 BATE 10:06:28 132 4327.5000 BATE 10:06:32 354 4330.0000 BATE 10:10:37 82 4330.0000 BATE 10:11:25 109 4330.0000 BATE 10:11:25 37 4330.0000 BATE 10:12:18 120 4330.0000 BATE 10:12:18 308 4326.0000 BATE 10:14:44 196 4322.0000 BATE 10:16:59 50 4322.0000 BATE 10:16:59 172 4316.5000 BATE 10:19:11 143 4316.5000 BATE 10:19:11 22 4316.5000 BATE 10:19:11 12 4316.5000 BATE 10:19:11 92 4319.5000 BATE 10:22:13 104 4319.5000 BATE 10:22:13 46 4319.5000 BATE 10:22:15 82 4319.5000 BATE 10:22:15 4 4319.5000 BATE 10:22:31 108 4318.0000 BATE 10:23:25 210 4318.0000 BATE 10:23:25 25 4318.0000 BATE 10:23:29 305 4312.5000 BATE 10:26:57 10 4312.5000 BATE 10:26:57 96 4311.0000 BATE 10:29:50 62 4311.0000 BATE 10:29:50 28 4311.0000 BATE 10:29:57 47 4311.0000 BATE 10:29:57 100 4311.0000 BATE 10:29:57 336 4309.0000 BATE 10:30:54 288 4309.5000 BATE 10:33:51 64 4309.5000 BATE 10:33:51 331 4308.5000 BATE 10:36:06 307 4304.0000 BATE 10:39:18 45 4304.0000 BATE 10:42:15 311 4304.0000 BATE 10:43:28 332 4300.5000 BATE 10:44:11 284 4305.0000 BATE 10:48:12 232 4307.0000 BATE 10:49:49 95 4307.0000 BATE 10:49:49 302 4307.0000 BATE 10:53:00 42 4308.0000 BATE 10:54:20 22 4308.0000 BATE 10:54:20 18 4308.0000 BATE 10:54:20 146 4308.0000 BATE 10:54:20 10 4308.0000 BATE 10:54:20 76 4308.0000 BATE 10:54:20 99 4304.5000 BATE 10:56:34 189 4304.5000 BATE 10:56:34 342 4302.0000 BATE 10:59:17 239 4301.0000 BATE 11:02:17 108 4301.0000 BATE 11:02:17 343 4303.0000 BATE 11:04:59 291 4305.0000 BATE 11:09:01 329 4306.5000 BATE 11:12:04 27 4306.5000 BATE 11:12:11 299 4306.0000 BATE 11:12:45 29 4301.5000 BATE 11:15:22 323 4302.0000 BATE 11:15:57 315 4306.0000 BATE 11:22:48 343 4307.5000 BATE 11:22:48 83 4307.5000 BATE 11:22:48 315 4303.0000 BATE 11:25:55 301 4302.0000 BATE 11:29:00 5 4299.5000 BATE 11:31:25 307 4299.5000 BATE 11:31:25 343 4298.0000 BATE 11:33:09 322 4301.0000 BATE 11:36:25 32 4300.0000 BATE 11:40:21 63 4300.0000 BATE 11:40:31 300 4300.5000 BATE 11:40:43 288 4301.0000 BATE 11:42:14 9 4299.5000 BATE 11:44:26 14 4299.5000 BATE 11:44:26 308 4299.5000 BATE 11:44:26 34 4296.5000 BATE 11:47:55 306 4300.5000 BATE 11:50:54 345 4301.0000 BATE 11:53:04 253 4297.0000 BATE 11:53:54 83 4297.0000 BATE 11:53:54 28 4301.5000 BATE 11:55:59 36 4301.5000 BATE 11:55:59 330 4303.5000 BATE 11:57:28 321 4299.5000 BATE 11:59:56 94 4299.5000 BATE 12:03:13 100 4299.5000 BATE 12:03:13 292 4299.5000 BATE 12:03:13 68 4298.0000 BATE 12:04:58 90 4298.0000 BATE 12:04:58 100 4298.0000 BATE 12:04:58 167 4295.0000 BATE 12:06:35 68 4295.0000 BATE 12:06:35 18 4295.0000 BATE 12:06:35 28 4295.0000 BATE 12:06:35 51 4295.0000 BATE 12:06:35 353 4294.5000 BATE 12:11:10 286 4295.5000 BATE 12:14:06 12 4295.5000 BATE 12:14:06 6 4295.5000 BATE 12:14:06 83 4295.0000 BATE 12:15:55 196 4295.0000 BATE 12:15:55 37 4295.0000 BATE 12:15:55 335 4293.5000 BATE 12:19:11 315 4293.0000 BATE 12:21:40 86 4290.5000 BATE 12:23:58 207 4290.5000 BATE 12:23:58 311 4292.5000 BATE 12:28:14 27 4292.5000 BATE 12:30:41 345 4292.0000 BATE 12:30:51 318 4294.0000 BATE 12:34:17 16 4294.0000 BATE 12:34:17 272 4297.0000 BATE 12:36:30 66 4297.0000 BATE 12:36:30 262 4295.0000 BATE 12:40:41 50 4295.0000 BATE 12:40:41 306 4295.0000 BATE 12:44:16 286 4296.0000 BATE 12:46:10 27 4293.5000 BATE 12:48:44 320 4293.5000 BATE 12:48:44 6 4295.0000 BATE 12:51:31 47 4295.0000 BATE 12:51:58 250 4295.0000 BATE 12:51:58 308 4295.0000 BATE 12:54:43 49 4297.0000 BATE 12:58:30 51 4297.0000 BATE 12:58:30 306 4297.0000 BATE 12:58:30 341 4296.5000 BATE 12:59:23 12 4293.5000 BATE 13:03:01 56 4295.5000 BATE 13:04:41 30 4295.5000 BATE 13:04:41 75 4295.5000 BATE 13:04:41 20 4295.5000 BATE 13:04:41 63 4295.5000 BATE 13:04:41 20 4295.5000 BATE 13:04:41 20 4295.5000 BATE 13:04:41 34 4295.5000 BATE 13:04:59 40 4295.5000 BATE 13:04:59 281 4297.0000 BATE 13:08:27 35 4297.0000 BATE 13:08:27 79 4297.0000 BATE 13:08:56 248 4297.0000 BATE 13:08:56 326 4296.5000 BATE 13:10:57 96 4297.5000 BATE 13:15:19 119 4297.0000 BATE 13:15:19 252 4297.0000 BATE 13:15:19 29 4297.5000 BATE 13:15:19 9 4297.5000 BATE 13:15:19 33 4298.0000 BATE 13:18:07 4 4298.0000 BATE 13:18:07 312 4299.0000 BATE 13:21:33 336 4300.0000 BATE 13:21:33 313 4296.5000 BATE 13:25:14 353 4294.5000 BATE 13:26:41 323 4295.0000 BATE 13:29:32 335 4292.0000 BATE 13:31:48 352 4298.5000 BATE 13:35:29 200 4299.0000 BATE 13:36:37 158 4299.0000 BATE 13:36:37 350 4299.5000 BATE 13:38:25 183 4299.5000 BATE 13:41:52 14 4299.5000 BATE 13:41:52 38 4299.5000 BATE 13:41:52 60 4299.5000 BATE 13:41:52 22 4299.5000 BATE 13:41:52 9 4299.5000 BATE 13:41:52 288 4301.5000 BATE 13:45:02 36 4301.5000 BATE 13:45:30 306 4301.5000 BATE 13:45:30 26 4300.5000 BATE 13:47:07 355 4300.0000 BATE 13:47:16 168 4302.0000 BATE 13:51:59 120 4302.0000 BATE 13:51:59 38 4302.0000 BATE 13:51:59 100 4301.5000 BATE 13:52:17 27 4301.5000 BATE 13:52:17 43 4301.5000 BATE 13:52:45 27 4301.5000 BATE 13:52:45 355 4302.5000 BATE 13:54:41 138 4300.5000 BATE 13:56:10 195 4300.5000 BATE 13:56:10 54 4300.0000 BATE 13:58:56 300 4300.0000 BATE 13:58:56 321 4297.0000 BATE 14:01:16 41 4295.5000 BATE 14:04:14 83 4295.5000 BATE 14:04:14 189 4295.5000 BATE 14:04:14 295 4296.0000 BATE 14:04:14 32 4298.5000 BATE 14:07:23 235 4298.5000 BATE 14:07:34 105 4298.5000 BATE 14:07:34 293 4299.0000 BATE 14:08:43 27 4300.0000 BATE 14:10:59 353 4299.0000 BATE 14:11:10 308 4300.0000 BATE 14:13:28 335 4298.0000 BATE 14:14:47 144 4298.0000 BATE 14:17:04 201 4298.0000 BATE 14:17:04 306 4300.0000 BATE 14:20:46 302 4299.5000 BATE 14:21:12 316 4298.5000 BATE 14:22:49 516 4298.5000 BATE 14:27:10 309 4298.5000 BATE 14:27:27 100 4300.0000 BATE 14:29:37 70 4300.0000 BATE 14:29:37 34 4300.5000 BATE 14:30:26 9 4300.5000 BATE 14:30:26 306 4300.5000 BATE 14:30:26 323 4299.5000 BATE 14:30:32 29 4299.5000 BATE 14:31:02 298 4300.5000 BATE 14:31:18 8 4300.5000 BATE 14:31:18 325 4299.5000 BATE 14:31:45 357 4297.0000 BATE 14:33:04 191 4296.5000 BATE 14:33:05 309 4301.5000 BATE 14:34:11 297 4301.0000 BATE 14:34:12 47 4302.5000 BATE 14:34:44 43 4302.5000 BATE 14:34:44 43 4300.0000 BATE 14:35:08 32 4300.0000 BATE 14:35:08 226 4299.0000 BATE 14:35:15 100 4299.0000 BATE 14:35:15 319 4301.5000 BATE 14:36:24 141 4300.5000 BATE 14:37:19 200 4300.5000 BATE 14:37:19 100 4309.0000 BATE 14:39:31 29 4309.0000 BATE 14:39:31 21 4309.0000 BATE 14:39:31 13 4309.5000 BATE 14:40:03 35 4309.5000 BATE 14:40:03 66 4309.5000 BATE 14:40:03 308 4309.0000 BATE 14:40:05 100 4310.0000 BATE 14:40:51 3 4310.5000 BATE 14:41:06 55 4310.5000 BATE 14:41:06 63 4310.5000 BATE 14:41:06 41 4310.5000 BATE 14:41:06 111 4310.5000 BATE 14:41:08 55 4310.5000 BATE 14:41:08 114 4311.5000 BATE 14:42:11 200 4311.5000 BATE 14:42:11 100 4309.0000 BATE 14:43:05 27 4309.0000 BATE 14:43:05 230 4309.0000 BATE 14:43:36 100 4309.0000 BATE 14:43:36 27 4306.0000 BATE 14:44:49 207 4307.0000 BATE 14:46:13 64 4310.0000 BATE 14:46:45 20 4310.0000 BATE 14:46:51 66 4310.0000 BATE 14:46:51 20 4310.5000 BATE 14:46:58 90 4310.5000 BATE 14:46:58 228 4310.5000 BATE 14:47:04 34 4309.5000 BATE 14:47:18 172 4309.5000 BATE 14:47:29 100 4309.5000 BATE 14:47:29 73 4305.0000 BATE 14:48:33 275 4305.0000 BATE 14:48:57 351 4305.0000 BATE 14:50:16 10 4304.5000 BATE 14:50:40 280 4304.5000 BATE 14:50:45 21 4301.5000 BATE 14:52:06 27 4301.5000 BATE 14:52:06 27 4301.5000 BATE 14:52:06 313 4301.0000 BATE 14:52:28 211 4300.0000 BATE 14:53:46 80 4300.0000 BATE 14:53:46 318 4299.0000 BATE 14:53:48 355 4294.5000 BATE 14:55:26 342 4292.5000 BATE 14:56:45 309 4289.0000 BATE 14:58:08 369 4287.5000 BATE 14:59:25 62 4290.0000 BATE 15:00:12 280 4290.0000 BATE 15:00:25 79 4289.0000 BATE 15:01:53 242 4289.0000 BATE 15:01:53 318 4289.5000 BATE 15:03:37 248 4288.5000 BATE 15:03:56 41 4288.5000 BATE 15:03:56 7 4288.5000 BATE 15:03:56 341 4287.0000 BATE 15:05:17 299 4289.5000 BATE 15:06:19 17 4289.5000 BATE 15:06:19 308 4293.5000 BATE 15:08:48 136 4293.0000 BATE 15:09:03 189 4293.0000 BATE 15:09:03 100 4291.5000 BATE 15:11:00 5 4291.5000 BATE 15:11:00 51 4291.0000 BATE 15:11:09 21 4291.0000 BATE 15:11:09 8 4291.0000 BATE 15:11:39 100 4291.0000 BATE 15:11:39 17 4291.0000 BATE 15:11:39 135 4291.0000 BATE 15:11:39 218 4290.5000 BATE 15:11:45 79 4290.5000 BATE 15:11:45 349 4295.0000 BATE 15:13:48 28 4294.5000 BATE 15:14:33 26 4294.5000 BATE 15:14:33 278 4294.5000 BATE 15:14:52 296 4293.0000 BATE 15:15:20 10 4293.0000 BATE 15:15:26 467 4300.5000 BATE 15:18:07 32 4300.0000 BATE 15:18:32 297 4299.5000 BATE 15:19:30 19 4298.0000 BATE 15:19:51 322 4298.0000 BATE 15:19:55 309 4300.5000 BATE 15:21:02 312 4300.5000 BATE 15:22:45 255 4300.0000 BATE 15:23:00 26 4300.0000 BATE 15:23:00 30 4300.0000 BATE 15:23:00 298 4296.5000 BATE 15:24:34 353 4297.0000 BATE 15:25:23 143 4297.0000 BATE 15:26:48 32 4297.0000 BATE 15:26:48 16 4297.0000 BATE 15:26:48 100 4297.0000 BATE 15:26:48 352 4293.5000 BATE 15:27:51 48 4290.0000 BATE 15:29:16 59 4290.0000 BATE 15:29:16 25 4290.0000 BATE 15:29:16 22 4290.0000 BATE 15:29:16 18 4290.0000 BATE 15:29:16 21 4290.0000 BATE 15:29:16 130 4290.0000 BATE 15:29:16 289 4288.0000 BATE 15:30:32 321 4290.0000 BATE 15:31:32 345 4289.5000 BATE 15:32:23 349 4293.0000 BATE 15:34:36 62 4292.0000 BATE 15:34:45 262 4292.0000 BATE 15:34:45 341 4293.0000 BATE 15:37:04 105 4292.5000 BATE 15:37:08 214 4292.5000 BATE 15:37:08 248 4293.0000 BATE 15:39:21 64 4293.0000 BATE 15:39:21 7 4293.0000 BATE 15:39:21 17 4292.5000 BATE 15:39:48 66 4292.5000 BATE 15:39:48 41 4292.5000 BATE 15:39:48 30 4292.5000 BATE 15:39:49 90 4292.5000 BATE 15:39:50 70 4292.5000 BATE 15:39:50 28 4291.5000 BATE 15:41:04 116 4291.5000 BATE 15:41:04 285 4291.0000 BATE 15:41:25 7 4287.5000 BATE 15:43:29 15 4287.5000 BATE 15:43:29 66 4287.5000 BATE 15:43:29 40 4287.5000 BATE 15:43:29 175 4287.5000 BATE 15:43:29 24 4287.5000 BATE 15:43:29 300 4286.5000 BATE 15:44:10 340 4286.0000 BATE 15:45:09 25 4283.0000 BATE 15:46:52 100 4283.0000 BATE 15:46:52 363 4283.0000 BATE 15:47:07 337 4282.0000 BATE 15:48:23 13 4282.5000 BATE 15:48:23 19 4282.5000 BATE 15:48:23 16 4282.5000 BATE 15:48:23 297 4285.0000 BATE 15:49:50 205 4284.5000 BATE 15:49:51 112 4284.5000 BATE 15:49:51 304 4287.0000 BATE 15:52:04 302 4286.0000 BATE 15:52:32 76 4287.5000 BATE 15:54:54 20 4287.5000 BATE 15:54:54 20 4287.5000 BATE 15:54:54 406 4287.5000 BATE 15:54:54 310 4286.0000 BATE 15:55:00 341 4286.5000 BATE 15:56:32 56 4289.5000 BATE 15:58:00 335 4289.0000 BATE 15:58:04 159 4290.0000 BATE 15:59:39 187 4290.0000 BATE 15:59:54 170 4289.5000 BATE 15:59:56 125 4289.5000 BATE 15:59:56 335 4288.5000 BATE 16:00:44 25 4292.0000 BATE 16:02:09 29 4292.0000 BATE 16:02:09 21 4292.0000 BATE 16:02:09 271 4292.0000 BATE 16:02:09 118 4291.0000 BATE 16:02:47 188 4291.0000 BATE 16:02:47 355 4294.5000 BATE 16:04:57 293 4293.5000 BATE 16:05:43 165 4294.5000 BATE 16:06:25 168 4294.5000 BATE 16:06:36 33 4297.0000 BATE 16:07:24 22 4296.5000 BATE 16:07:40 22 4296.5000 BATE 16:07:40 9 4296.5000 BATE 16:07:40 268 4296.5000 BATE 16:07:40 105 4298.0000 BATE 16:09:12 45 4298.0000 BATE 16:09:12 185 4298.0000 BATE 16:09:12 100 4300.0000 BATE 16:09:48 215 4300.0000 BATE 16:09:55 11 4300.0000 BATE 16:10:28 57 4300.0000 BATE 16:10:28 48 4300.0000 BATE 16:10:28 230 4300.0000 BATE 16:10:28 69 4297.5000 BATE 16:11:27 10 4297.5000 BATE 16:11:27 53 4297.5000 BATE 16:11:29 13 4297.5000 BATE 16:11:32 3 4297.5000 BATE 16:11:34 2 4297.5000 BATE 16:11:37 192 4297.5000 BATE 16:11:48 310 4297.0000 BATE 16:13:08 93 4297.0000 BATE 16:14:02 239 4297.0000 BATE 16:14:08 38 4296.0000 BATE 16:15:08 27 4296.0000 BATE 16:15:08 335 4296.0000 BATE 16:15:34 27 4296.0000 BATE 16:15:34 35 4295.0000 BATE 16:16:09 92 4295.0000 BATE 16:16:09 100 4296.0000 BATE 16:16:34 29 4296.0000 BATE 16:16:34 306 4297.0000 BATE 16:17:10 285 4300.0000 BATE 16:17:58 38 4299.5000 BATE 16:18:58 50 4299.5000 BATE 16:18:58 50 4299.5000 BATE 16:18:58 70 4299.5000 BATE 16:18:58 30 4299.0000 BATE 16:18:58 44 4299.5000 BATE 16:19:36 11 4299.5000 BATE 16:19:36 231 4299.5000 BATE 16:19:36 50 4299.5000 BATE 16:19:36 109 4299.5000 BATE 16:20:25 37 4300.0000 BATE 16:20:26 157 4299.5000 BATE 16:20:51 152 4299.5000 BATE 16:20:56 120 4300.5000 BATE 16:22:02 71 4300.5000 BATE 16:22:02 16 4300.5000 BATE 16:22:02 82 4300.5000 BATE 16:22:02 16 4300.5000 BATE 16:22:02 117 4300.0000 BATE 16:22:03 185 4300.0000 BATE 16:22:05 27 4300.0000 BATE 16:23:05 349 4300.5000 BATE 16:23:19 1 4300.5000 BATE 16:23:19 86 4301.0000 BATE 16:24:41 270 4301.0000 BATE 16:24:41 100 4301.0000 BATE 16:24:41 12 4298.5000 BATE 16:25:34 193 4298.5000 BATE 16:25:34 8 4298.5000 BATE 16:25:35 11 4298.5000 BATE 16:25:35 8 4298.5000 BATE 16:25:54 100 4298.5000 BATE 16:26:05 3 4299.0000 BATE 16:26:11 40 4299.0000 BATE 16:26:11 54 4299.0000 BATE 16:26:11 440 4299.0000 BATE 16:26:12 75 4300.0000 BATE 16:26:31 354 4299.5000 BATE 16:26:34 29 4298.5000 BATE 16:27:26 261 4298.5000 BATE 16:27:26 8 4298.5000 BATE 16:27:26 6 4298.5000 BATE 16:27:26 66 4298.5000 BATE 16:27:26 30 4298.5000 BATE 16:27:26 26 4298.5000 BATE 16:27:26 672 4299.0000 BATE 16:28:19 27 4299.0000 BATE 16:28:34 2 4299.0000 BATE 16:28:34 138 4299.0000 BATE 16:28:49 84 4299.0000 BATE 16:28:49 63 4299.0000 BATE 16:28:49 1 4299.0000 BATE 16:28:49 93 4299.0000 BATE 16:28:49 22 4299.0000 BATE 16:28:49 1 4299.0000 BATE 16:28:49 111 4317.5000 CHIX 08:06:20 206 4317.5000 CHIX 08:06:20 22 4318.5000 CHIX 08:06:20 92 4318.5000 CHIX 08:06:20 243 4318.5000 CHIX 08:06:20 355 4322.0000 CHIX 08:07:04 320 4327.0000 CHIX 08:07:50 341 4317.5000 CHIX 08:09:10 295 4316.0000 CHIX 08:09:35 326 4307.0000 CHIX 08:10:32 155 4313.5000 CHIX 08:12:17 145 4313.5000 CHIX 08:12:17 354 4314.0000 CHIX 08:12:28 323 4321.0000 CHIX 08:14:14 17 4321.0000 CHIX 08:14:14 307 4319.5000 CHIX 08:14:22 329 4316.0000 CHIX 08:15:59 102 4318.5000 CHIX 08:17:08 200 4318.5000 CHIX 08:17:08 312 4315.5000 CHIX 08:17:55 349 4311.5000 CHIX 08:19:56 305 4313.0000 CHIX 08:20:27 109 4316.5000 CHIX 08:21:56 215 4316.5000 CHIX 08:21:56 347 4316.5000 CHIX 08:23:03 311 4318.5000 CHIX 08:24:44 329 4312.5000 CHIX 08:26:09 234 4312.0000 CHIX 08:28:15 88 4312.0000 CHIX 08:28:15 298 4312.0000 CHIX 08:29:30 344 4312.0000 CHIX 08:31:26 340 4308.5000 CHIX 08:32:47 298 4311.5000 CHIX 08:34:29 353 4307.0000 CHIX 08:36:08 310 4308.0000 CHIX 08:38:35 296 4310.0000 CHIX 08:39:53 305 4311.0000 CHIX 08:44:00 200 4311.0000 CHIX 08:44:24 92 4311.0000 CHIX 08:44:24 186 4310.5000 CHIX 08:46:12 323 4310.0000 CHIX 08:46:31 292 4313.0000 CHIX 08:48:24 85 4314.5000 CHIX 08:50:06 13 4314.0000 CHIX 08:50:06 215 4314.0000 CHIX 08:50:06 201 4314.0000 CHIX 08:50:06 115 4318.5000 CHIX 08:53:47 104 4319.0000 CHIX 08:54:44 233 4319.0000 CHIX 08:54:44 317 4319.5000 CHIX 08:57:32 295 4319.5000 CHIX 08:57:32 286 4321.0000 CHIX 09:00:30 344 4322.0000 CHIX 09:01:50 220 4323.0000 CHIX 09:05:44 15 4323.0000 CHIX 09:05:44 107 4323.0000 CHIX 09:05:44 338 4323.5000 CHIX 09:05:44 200 4320.0000 CHIX 09:07:36 110 4320.0000 CHIX 09:07:36 10 4320.0000 CHIX 09:07:36 30 4319.5000 CHIX 09:10:00 263 4319.5000 CHIX 09:10:01 157 4319.0000 CHIX 09:12:33 150 4319.0000 CHIX 09:12:33 336 4317.5000 CHIX 09:14:01 161 4317.5000 CHIX 09:16:14 59 4317.5000 CHIX 09:16:14 49 4317.5000 CHIX 09:16:14 34 4317.5000 CHIX 09:16:14 233 4320.5000 CHIX 09:18:29 75 4320.5000 CHIX 09:18:29 75 4319.5000 CHIX 09:20:44 122 4319.5000 CHIX 09:20:44 24 4319.5000 CHIX 09:20:44 67 4319.5000 CHIX 09:20:44 98 4317.5000 CHIX 09:22:26 191 4317.5000 CHIX 09:22:26 236 4317.0000 CHIX 09:25:09 93 4317.0000 CHIX 09:25:09 338 4319.0000 CHIX 09:27:13 318 4325.5000 CHIX 09:29:21 243 4329.0000 CHIX 09:31:30 36 4329.0000 CHIX 09:31:30 66 4329.0000 CHIX 09:31:30 47 4328.5000 CHIX 09:32:57 93 4328.5000 CHIX 09:32:57 82 4328.5000 CHIX 09:32:57 116 4328.5000 CHIX 09:32:57 28 4327.0000 CHIX 09:35:41 58 4326.5000 CHIX 09:35:52 71 4326.5000 CHIX 09:35:56 168 4326.5000 CHIX 09:35:56 355 4330.0000 CHIX 09:37:28 334 4330.5000 CHIX 09:41:18 46 4332.5000 CHIX 09:42:46 179 4333.0000 CHIX 09:43:19 158 4333.0000 CHIX 09:43:19 350 4334.5000 CHIX 09:48:05 334 4334.0000 CHIX 09:48:13 290 4334.0000 CHIX 09:51:13 287 4333.0000 CHIX 09:52:15 200 4330.0000 CHIX 09:54:51 309 4331.5000 CHIX 09:57:14 82 4332.0000 CHIX 09:59:57 168 4332.0000 CHIX 09:59:59 64 4332.0000 CHIX 09:59:59 306 4329.5000 CHIX 10:02:25 287 4328.5000 CHIX 10:03:18 25 4327.5000 CHIX 10:06:00 314 4328.0000 CHIX 10:06:28 11 4328.0000 CHIX 10:09:11 39 4328.0000 CHIX 10:10:00 84 4330.5000 CHIX 10:11:07 88 4330.5000 CHIX 10:11:07 154 4330.5000 CHIX 10:11:07 15 4329.5000 CHIX 10:12:19 282 4329.5000 CHIX 10:12:19 100 4326.0000 CHIX 10:14:44 313 4325.5000 CHIX 10:16:11 4 4319.5000 CHIX 10:18:10 69 4319.5000 CHIX 10:18:10 40 4319.5000 CHIX 10:18:10 190 4319.5000 CHIX 10:18:10 20 4319.5000 CHIX 10:18:10 85 4320.0000 CHIX 10:21:44 268 4320.0000 CHIX 10:21:44 350 4314.0000 CHIX 10:24:32 46 4312.5000 CHIX 10:26:57 231 4312.5000 CHIX 10:26:57 25 4312.5000 CHIX 10:26:57 225 4311.0000 CHIX 10:29:50 109 4311.0000 CHIX 10:29:57 49 4310.5000 CHIX 10:32:10 70 4310.5000 CHIX 10:32:10 99 4310.5000 CHIX 10:32:10 106 4310.5000 CHIX 10:32:10 329 4307.0000 CHIX 10:34:35 327 4308.5000 CHIX 10:37:39 307 4302.5000 CHIX 10:41:08 74 4303.5000 CHIX 10:43:28 217 4303.5000 CHIX 10:43:28 215 4304.5000 CHIX 10:47:11 327 4305.0000 CHIX 10:48:12 12 4305.0000 CHIX 10:48:12 336 4306.0000 CHIX 10:50:57 12 4308.5000 CHIX 10:53:41 57 4309.0000 CHIX 10:53:52 45 4309.0000 CHIX 10:53:52 12 4307.0000 CHIX 10:54:53 297 4307.0000 CHIX 10:55:00 301 4304.0000 CHIX 10:57:31 10 4303.5000 CHIX 11:00:20 215 4303.5000 CHIX 11:01:01 83 4303.5000 CHIX 11:01:01 122 4303.5000 CHIX 11:03:21 215 4303.5000 CHIX 11:03:21 57 4305.5000 CHIX 11:06:43 215 4305.5000 CHIX 11:06:43 115 4305.5000 CHIX 11:08:51 174 4305.5000 CHIX 11:08:51 215 4306.5000 CHIX 11:12:45 159 4306.0000 CHIX 11:12:46 158 4306.0000 CHIX 11:12:46 78 4302.0000 CHIX 11:15:57 157 4302.0000 CHIX 11:15:57 88 4302.0000 CHIX 11:15:57 331 4305.5000 CHIX 11:20:41 184 4306.0000 CHIX 11:22:00 133 4306.0000 CHIX 11:22:00 136 4303.0000 CHIX 11:25:55 168 4303.0000 CHIX 11:25:55 202 4301.5000 CHIX 11:29:05 146 4301.5000 CHIX 11:29:05 267 4299.0000 CHIX 11:31:33 18 4299.0000 CHIX 11:31:48 331 4301.0000 CHIX 11:36:25 99 4299.0000 CHIX 11:37:21 106 4299.0000 CHIX 11:37:21 96 4299.0000 CHIX 11:37:21 302 4301.5000 CHIX 11:42:13 66 4300.0000 CHIX 11:44:18 284 4300.0000 CHIX 11:44:26 55 4298.0000 CHIX 11:47:16 266 4298.0000 CHIX 11:47:23 120 4300.5000 CHIX 11:50:31 111 4300.0000 CHIX 11:51:11 213 4300.0000 CHIX 11:51:55 315 4299.5000 CHIX 11:54:53 25 4299.5000 CHIX 11:54:53 3 4301.0000 CHIX 11:56:18 101 4303.5000 CHIX 11:57:28 83 4303.5000 CHIX 11:57:28 130 4303.5000 CHIX 11:57:28 279 4300.0000 CHIX 11:59:37 35 4300.0000 CHIX 11:59:53 309 4300.0000 CHIX 12:02:04 174 4298.0000 CHIX 12:04:58 162 4298.0000 CHIX 12:04:58 13 4295.0000 CHIX 12:06:56 110 4294.5000 CHIX 12:07:08 13 4294.5000 CHIX 12:07:52 210 4294.5000 CHIX 12:07:57 10 4294.5000 CHIX 12:07:58 45 4294.5000 CHIX 12:11:10 53 4294.5000 CHIX 12:11:10 254 4294.5000 CHIX 12:11:10 102 4295.5000 CHIX 12:14:06 214 4295.5000 CHIX 12:14:06 37 4295.0000 CHIX 12:17:20 301 4294.5000 CHIX 12:17:35 39 4294.5000 CHIX 12:17:35 17 4290.0000 CHIX 12:20:48 248 4293.0000 CHIX 12:21:40 47 4293.0000 CHIX 12:21:40 287 4291.0000 CHIX 12:23:58 170 4292.5000 CHIX 12:27:00 143 4292.5000 CHIX 12:27:26 22 4292.5000 CHIX 12:30:10 45 4292.5000 CHIX 12:30:40 19 4292.5000 CHIX 12:30:40 288 4292.0000 CHIX 12:30:51 195 4294.0000 CHIX 12:34:17 150 4294.0000 CHIX 12:34:17 10 4296.5000 CHIX 12:37:02 309 4297.0000 CHIX 12:38:22 17 4294.5000 CHIX 12:40:50 317 4294.5000 CHIX 12:40:50 322 4295.0000 CHIX 12:44:16 49 4295.5000 CHIX 12:47:40 50 4295.5000 CHIX 12:47:40 215 4294.5000 CHIX 12:48:12 33 4293.5000 CHIX 12:50:00 80 4295.5000 CHIX 12:51:06 46 4295.5000 CHIX 12:51:06 234 4294.5000 CHIX 12:52:40 70 4294.5000 CHIX 12:52:40 92 4294.0000 CHIX 12:54:50 23 4294.0000 CHIX 12:55:04 77 4295.0000 CHIX 12:56:45 172 4297.0000 CHIX 12:58:30 88 4297.0000 CHIX 12:58:30 79 4297.0000 CHIX 12:58:30 100 4296.5000 CHIX 13:00:11 110 4296.5000 CHIX 13:00:11 53 4296.5000 CHIX 13:00:11 32 4294.5000 CHIX 13:03:12 58 4295.5000 CHIX 13:04:11 100 4295.5000 CHIX 13:04:11 267 4296.0000 CHIX 13:04:59 21 4296.0000 CHIX 13:04:59 100 4296.5000 CHIX 13:07:14 21 4296.5000 CHIX 13:07:14 348 4297.0000 CHIX 13:08:27 37 4297.5000 CHIX 13:10:56 215 4297.5000 CHIX 13:10:56 10 4295.5000 CHIX 13:13:20 10 4295.5000 CHIX 13:13:20 38 4295.5000 CHIX 13:13:20 14 4295.5000 CHIX 13:13:20 35 4295.5000 CHIX 13:13:20 14 4295.5000 CHIX 13:13:20 111 4297.5000 CHIX 13:15:19 215 4297.5000 CHIX 13:15:19 340 4297.0000 CHIX 13:15:19 29 4297.5000 CHIX 13:15:19 328 4299.5000 CHIX 13:21:33 63 4296.5000 CHIX 13:24:20 225 4296.5000 CHIX 13:25:14 304 4295.0000 CHIX 13:26:41 290 4295.5000 CHIX 13:29:32 105 4292.0000 CHIX 13:31:48 141 4292.0000 CHIX 13:31:48 46 4292.0000 CHIX 13:31:48 75 4293.0000 CHIX 13:33:25 126 4293.0000 CHIX 13:33:25 311 4298.0000 CHIX 13:35:29 312 4299.0000 CHIX 13:36:37 28 4299.0000 CHIX 13:36:37 215 4299.5000 CHIX 13:39:29 100 4299.5000 CHIX 13:39:29 122 4300.0000 CHIX 13:41:47 175 4300.0000 CHIX 13:41:47 111 4300.5000 CHIX 13:44:40 202 4300.5000 CHIX 13:44:40 50 4301.0000 CHIX 13:44:40 37 4301.0000 CHIX 13:44:40 273 4299.0000 CHIX 13:47:33 57 4299.0000 CHIX 13:47:33 145 4299.0000 CHIX 13:49:54 140 4299.0000 CHIX 13:49:54 37 4301.5000 CHIX 13:52:10 26 4301.5000 CHIX 13:52:10 13 4301.5000 CHIX 13:52:10 17 4301.5000 CHIX 13:52:10 49 4301.5000 CHIX 13:52:30 307 4302.5000 CHIX 13:54:41 85 4301.5000 CHIX 13:55:59 215 4301.5000 CHIX 13:55:59 100 4301.0000 CHIX 13:57:48 351 4300.5000 CHIX 13:58:55 50 4297.0000 CHIX 14:01:36 10 4297.0000 CHIX 14:01:36 324 4296.5000 CHIX 14:02:19 145 4296.5000 CHIX 14:03:10 156 4296.5000 CHIX 14:03:10 324 4296.0000 CHIX 14:05:51 24 4298.5000 CHIX 14:08:02 198 4299.5000 CHIX 14:08:11 254 4299.5000 CHIX 14:09:50 80 4299.5000 CHIX 14:09:50 288 4299.5000 CHIX 14:11:10 345 4299.5000 CHIX 14:13:35 103 4298.5000 CHIX 14:17:04 58 4298.0000 CHIX 14:17:04 182 4298.0000 CHIX 14:17:04 304 4298.0000 CHIX 14:17:04 171 4300.0000 CHIX 14:20:46 148 4300.0000 CHIX 14:20:46 100 4299.5000 CHIX 14:22:43 29 4299.5000 CHIX 14:22:43 20 4297.5000 CHIX 14:23:41 308 4297.5000 CHIX 14:24:38 21 4298.5000 CHIX 14:25:05 100 4298.5000 CHIX 14:25:05 215 4298.5000 CHIX 14:25:05 46 4298.5000 CHIX 14:27:10 37 4298.5000 CHIX 14:27:10 274 4299.0000 CHIX 14:27:57 11 4299.0000 CHIX 14:27:57 33 4300.0000 CHIX 14:29:37 79 4300.0000 CHIX 14:29:37 183 4300.0000 CHIX 14:29:37 50 4301.0000 CHIX 14:30:09 40 4301.0000 CHIX 14:30:09 37 4301.0000 CHIX 14:30:09 311 4299.5000 CHIX 14:30:32 183 4301.0000 CHIX 14:31:12 25 4300.0000 CHIX 14:31:32 329 4299.5000 CHIX 14:31:45 13 4297.0000 CHIX 14:32:46 83 4297.0000 CHIX 14:33:04 112 4297.0000 CHIX 14:33:04 149 4297.0000 CHIX 14:33:04 215 4299.5000 CHIX 14:33:28 17 4302.0000 CHIX 14:34:05 12 4302.0000 CHIX 14:34:06 250 4301.5000 CHIX 14:34:11 79 4301.5000 CHIX 14:34:11 50 4302.0000 CHIX 14:34:44 240 4302.0000 CHIX 14:34:45 215 4302.0000 CHIX 14:35:52 310 4301.5000 CHIX 14:36:24 336 4300.0000 CHIX 14:37:19 37 4305.5000 CHIX 14:38:40 57 4305.5000 CHIX 14:38:40 57 4308.0000 CHIX 14:39:15 215 4308.0000 CHIX 14:39:15 14 4308.0000 CHIX 14:39:15 100 4310.0000 CHIX 14:40:43 37 4310.0000 CHIX 14:40:45 11 4310.5000 CHIX 14:41:06 22 4310.5000 CHIX 14:41:06 100 4310.5000 CHIX 14:41:06 98 4310.5000 CHIX 14:41:08 121 4310.5000 CHIX 14:41:08 246 4311.5000 CHIX 14:42:11 78 4311.5000 CHIX 14:42:11 334 4309.0000 CHIX 14:43:05 100 4306.0000 CHIX 14:44:45 239 4306.0000 CHIX 14:44:49 215 4307.0000 CHIX 14:46:13 71 4307.0000 CHIX 14:46:13 347 4310.0000 CHIX 14:47:18 100 4305.0000 CHIX 14:48:54 100 4305.0000 CHIX 14:48:56 143 4305.0000 CHIX 14:48:57 50 4304.5000 CHIX 14:49:48 224 4304.5000 CHIX 14:49:48 63 4304.5000 CHIX 14:49:48 13 4304.5000 CHIX 14:50:40 344 4304.0000 CHIX 14:50:48 57 4301.5000 CHIX 14:52:06 17 4301.5000 CHIX 14:52:06 176 4300.5000 CHIX 14:52:32 130 4300.5000 CHIX 14:52:32 304 4299.5000 CHIX 14:53:46 39 4299.5000 CHIX 14:53:46 328 4294.5000 CHIX 14:55:26 334 4292.5000 CHIX 14:56:45 2 4289.0000 CHIX 14:58:08 322 4289.0000 CHIX 14:58:08 312 4287.5000 CHIX 14:59:25 51 4290.0000 CHIX 15:00:13 154 4290.0000 CHIX 15:00:13 30 4290.0000 CHIX 15:00:13 81 4290.0000 CHIX 15:00:13 226 4289.0000 CHIX 15:01:53 122 4289.0000 CHIX 15:01:53 36 4289.0000 CHIX 15:02:57 3 4289.0000 CHIX 15:02:57 15 4290.0000 CHIX 15:03:37 58 4290.0000 CHIX 15:03:37 215 4290.0000 CHIX 15:03:37 310 4289.5000 CHIX 15:03:37 44 4288.0000 CHIX 15:05:35 100 4288.0000 CHIX 15:05:35 11 4288.0000 CHIX 15:05:35 215 4290.5000 CHIX 15:06:14 36 4290.5000 CHIX 15:07:00 250 4290.5000 CHIX 15:07:00 75 4293.5000 CHIX 15:09:03 215 4293.5000 CHIX 15:09:03 33 4293.0000 CHIX 15:09:03 296 4293.0000 CHIX 15:09:03 23 4293.0000 CHIX 15:09:03 63 4291.0000 CHIX 15:11:09 231 4291.0000 CHIX 15:11:09 40 4291.0000 CHIX 15:12:18 29 4292.5000 CHIX 15:12:44 194 4292.0000 CHIX 15:12:47 95 4292.0000 CHIX 15:12:47 204 4295.0000 CHIX 15:14:01 58 4295.0000 CHIX 15:14:01 17 4295.0000 CHIX 15:14:01 41 4295.0000 CHIX 15:14:01 75 4293.5000 CHIX 15:15:20 215 4293.5000 CHIX 15:15:20 49 4296.5000 CHIX 15:17:03 58 4296.5000 CHIX 15:17:03 33 4296.5000 CHIX 15:17:03 305 4299.0000 CHIX 15:17:21 10 4299.0000 CHIX 15:17:21 305 4300.0000 CHIX 15:18:21 321 4298.5000 CHIX 15:19:49 307 4299.5000 CHIX 15:21:04 13 4299.5000 CHIX 15:22:20 15 4299.5000 CHIX 15:22:20 52 4299.5000 CHIX 15:22:20 203 4299.5000 CHIX 15:22:20 15 4299.5000 CHIX 15:22:20 20 4299.5000 CHIX 15:23:01 249 4299.5000 CHIX 15:23:41 85 4299.5000 CHIX 15:23:41 4 4299.5000 CHIX 15:23:41 95 4297.5000 CHIX 15:25:20 241 4297.5000 CHIX 15:25:20 50 4297.5000 CHIX 15:26:01 118 4297.5000 CHIX 15:26:01 50 4297.0000 CHIX 15:26:48 121 4297.0000 CHIX 15:26:48 82 4297.0000 CHIX 15:26:48 81 4297.0000 CHIX 15:26:48 300 4291.5000 CHIX 15:28:08 341 4289.0000 CHIX 15:29:42 97 4287.5000 CHIX 15:30:40 215 4287.5000 CHIX 15:30:40 294 4289.5000 CHIX 15:32:06 36 4291.0000 CHIX 15:33:30 10 4291.0000 CHIX 15:33:30 10 4293.5000 CHIX 15:34:33 379 4293.5000 CHIX 15:34:35 311 4291.5000 CHIX 15:35:49 38 4293.0000 CHIX 15:36:52 69 4292.5000 CHIX 15:37:06 26 4292.5000 CHIX 15:37:06 124 4292.5000 CHIX 15:37:06 105 4292.5000 CHIX 15:37:06 15 4293.0000 CHIX 15:38:17 116 4293.0000 CHIX 15:38:33 215 4293.0000 CHIX 15:38:33 60 4293.0000 CHIX 15:39:20 131 4293.0000 CHIX 15:39:21 24 4293.0000 CHIX 15:39:21 131 4293.0000 CHIX 15:39:21 21 4291.5000 CHIX 15:40:58 30 4291.5000 CHIX 15:41:10 215 4291.5000 CHIX 15:41:10 307 4290.5000 CHIX 15:41:25 255 4287.5000 CHIX 15:42:55 31 4287.5000 CHIX 15:42:55 10 4287.0000 CHIX 15:43:46 100 4287.0000 CHIX 15:43:46 100 4287.0000 CHIX 15:43:46 89 4287.0000 CHIX 15:43:55 339 4285.5000 CHIX 15:45:18 4 4283.0000 CHIX 15:46:54 329 4282.5000 CHIX 15:47:10 332 4282.5000 CHIX 15:48:23 305 4285.0000 CHIX 15:49:50 89 4286.0000 CHIX 15:51:08 215 4286.0000 CHIX 15:51:08 292 4287.0000 CHIX 15:52:04 138 4285.5000 CHIX 15:52:32 39 4285.5000 CHIX 15:52:38 117 4285.5000 CHIX 15:52:38 30 4286.0000 CHIX 15:54:06 38 4286.0000 CHIX 15:54:06 10 4286.0000 CHIX 15:54:06 38 4288.0000 CHIX 15:54:54 15 4288.0000 CHIX 15:54:54 200 4288.0000 CHIX 15:54:54 45 4288.0000 CHIX 15:54:54 37 4285.0000 CHIX 15:55:13 14 4285.0000 CHIX 15:55:13 17 4285.0000 CHIX 15:55:13 168 4285.0000 CHIX 15:55:33 14 4287.0000 CHIX 15:56:30 45 4287.0000 CHIX 15:56:30 29 4287.0000 CHIX 15:56:30 177 4286.5000 CHIX 15:56:32 159 4286.5000 CHIX 15:56:32 304 4289.0000 CHIX 15:58:04 45 4290.5000 CHIX 15:59:26 106 4290.5000 CHIX 15:59:26 56 4290.5000 CHIX 15:59:26 135 4290.5000 CHIX 15:59:26 11 4290.5000 CHIX 15:59:39 301 4289.5000 CHIX 16:00:13 278 4292.0000 CHIX 16:02:01 52 4292.0000 CHIX 16:02:01 180 4292.0000 CHIX 16:02:31 58 4292.0000 CHIX 16:02:31 58 4292.0000 CHIX 16:02:31 12 4293.5000 CHIX 16:03:48 327 4293.5000 CHIX 16:03:48 100 4295.0000 CHIX 16:04:48 17 4295.0000 CHIX 16:04:48 308 4294.5000 CHIX 16:04:57 58 4295.0000 CHIX 16:06:31 156 4295.0000 CHIX 16:06:31 310 4297.0000 CHIX 16:07:19 25 4297.0000 CHIX 16:08:35 76 4297.5000 CHIX 16:09:02 43 4297.5000 CHIX 16:09:02 12 4297.5000 CHIX 16:09:02 40 4297.5000 CHIX 16:09:02 181 4297.5000 CHIX 16:09:03 5 4298.5000 CHIX 16:09:35 16 4298.5000 CHIX 16:09:35 18 4299.0000 CHIX 16:09:37 26 4300.0000 CHIX 16:09:50 5 4300.0000 CHIX 16:09:51 100 4300.0000 CHIX 16:09:53 32 4300.0000 CHIX 16:09:55 123 4300.0000 CHIX 16:09:55 78 4299.0000 CHIX 16:10:29 6 4299.0000 CHIX 16:10:34 146 4299.0000 CHIX 16:10:38 100 4299.0000 CHIX 16:10:38 293 4297.5000 CHIX 16:11:48 215 4297.0000 CHIX 16:13:08 116 4297.5000 CHIX 16:13:08 299 4297.0000 CHIX 16:13:08 12 4296.0000 CHIX 16:16:00 34 4296.0000 CHIX 16:16:00 10 4296.0000 CHIX 16:16:00 14 4296.0000 CHIX 16:16:00 75 4296.0000 CHIX 16:16:00 14 4296.0000 CHIX 16:16:00 19 4296.0000 CHIX 16:16:00 67 4296.0000 CHIX 16:16:05 63 4296.0000 CHIX 16:16:05 142 4296.0000 CHIX 16:16:05 17 4296.0000 CHIX 16:16:05 34 4296.0000 CHIX 16:16:35 71 4296.0000 CHIX 16:16:35 243 4299.0000 CHIX 16:17:38 52 4299.0000 CHIX 16:17:38 19 4299.5000 CHIX 16:17:58 30 4299.5000 CHIX 16:17:58 96 4299.5000 CHIX 16:17:58 49 4299.5000 CHIX 16:17:58 100 4299.5000 CHIX 16:17:58 52 4299.0000 CHIX 16:18:00 56 4299.0000 CHIX 16:18:57 33 4299.0000 CHIX 16:18:57 308 4299.5000 CHIX 16:19:36 18 4300.0000 CHIX 16:20:26 32 4300.0000 CHIX 16:20:31 259 4300.0000 CHIX 16:20:31 127 4299.5000 CHIX 16:21:37 302 4301.0000 CHIX 16:22:00 288 4300.0000 CHIX 16:22:40 75 4300.5000 CHIX 16:23:19 57 4300.5000 CHIX 16:23:19 215 4300.5000 CHIX 16:23:19 215 4301.5000 CHIX 16:24:29 57 4301.5000 CHIX 16:24:29 27 4301.5000 CHIX 16:24:29 16 4299.0000 CHIX 16:25:05 17 4299.0000 CHIX 16:25:05 289 4299.0000 CHIX 16:25:18 301 4298.5000 CHIX 16:25:35 10 4299.0000 CHIX 16:26:11 36 4299.0000 CHIX 16:26:11 50 4299.0000 CHIX 16:26:20 16 4299.0000 CHIX 16:26:20 19 4299.0000 CHIX 16:26:20 17 4299.0000 CHIX 16:26:20 55 4299.0000 CHIX 16:26:20 244 4299.5000 CHIX 16:27:00 100 4299.5000 CHIX 16:27:00 8 4299.5000 CHIX 16:27:00 144 4298.5000 CHIX 16:27:39 189 4298.5000 CHIX 16:27:39 205 4298.5000 CHIX 16:27:39 36 4298.5000 CHIX 16:27:39 15 4298.5000 CHIX 16:28:09 226 4298.5000 CHIX 16:28:09 16 4298.5000 CHIX 16:28:09 37 4298.5000 CHIX 16:28:09 34 4298.5000 CHIX 16:28:09 19 4298.5000 CHIX 16:28:09 34 4298.5000 CHIX 16:28:09 11 4298.5000 CHIX 16:28:09 194 4299.0000 CHIX 16:28:34 2 4299.0000 CHIX 16:28:34 2 4299.0000 CHIX 16:28:34 22 4299.0000 CHIX 16:28:34 65 4299.0000 CHIX 16:28:49 21 4299.0000 CHIX 16:28:49 14 4299.0000 CHIX 16:28:49 9 4299.5000 CHIX 16:29:06 10 4299.5000 CHIX 16:29:08 65 4299.5000 CHIX 16:29:08 10 4299.5000 CHIX 16:29:08 366 4316.5000 LSE 08:06:20 221 4318.5000 LSE 08:06:20 169 4318.5000 LSE 08:06:20 439 4321.0000 LSE 08:06:49 388 4321.5000 LSE 08:06:59 385 4325.5000 LSE 08:07:19 337 4326.0000 LSE 08:07:19 74 4326.0000 LSE 08:07:19 379 4325.0000 LSE 08:07:20 905 4324.5000 LSE 08:07:31 293 4324.0000 LSE 08:07:32 88 4324.0000 LSE 08:07:32 218 4323.5000 LSE 08:07:32 88 4323.5000 LSE 08:07:32 238 4323.5000 LSE 08:07:32 101 4323.5000 LSE 08:07:32 557 4324.0000 LSE 08:07:42 354 4324.5000 LSE 08:07:50 390 4325.5000 LSE 08:07:50 399 4326.5000 LSE 08:07:50 398 4327.5000 LSE 08:07:50 341 4324.5000 LSE 08:07:52 4 4324.5000 LSE 08:07:52 342 4320.0000 LSE 08:07:58 378 4321.0000 LSE 08:07:58 374 4316.5000 LSE 08:08:08 368 4317.5000 LSE 08:09:10 149 4317.5000 LSE 08:09:10 65 4317.5000 LSE 08:09:10 200 4317.5000 LSE 08:09:10 403 4318.0000 LSE 08:09:10 381 4316.0000 LSE 08:09:35 342 4314.0000 LSE 08:09:37 366 4310.0000 LSE 08:09:51 385 4308.5000 LSE 08:10:17 125 4304.5000 LSE 08:10:38 289 4304.5000 LSE 08:10:38 159 4308.0000 LSE 08:11:45 60 4313.0000 LSE 08:12:17 12 4313.0000 LSE 08:12:17 340 4313.0000 LSE 08:12:17 382 4313.5000 LSE 08:12:17 401 4318.5000 LSE 08:13:18 390 4318.5000 LSE 08:13:18 461 4317.5000 LSE 08:13:22 67 4321.0000 LSE 08:13:58 288 4321.5000 LSE 08:14:04 235 4321.5000 LSE 08:14:04 424 4319.5000 LSE 08:14:22 139 4320.5000 LSE 08:14:22 454 4320.5000 LSE 08:14:22 354 4318.0000 LSE 08:14:23 395 4319.0000 LSE 08:14:23 348 4314.5000 LSE 08:15:03 334 4316.0000 LSE 08:15:59 66 4316.0000 LSE 08:15:59 37 4315.0000 LSE 08:16:03 344 4315.0000 LSE 08:16:03 403 4318.0000 LSE 08:17:08 371 4314.5000 LSE 08:17:56 374 4313.5000 LSE 08:18:20 375 4311.5000 LSE 08:19:56 260 4315.0000 LSE 08:20:59 109 4315.0000 LSE 08:20:59 45 4315.0000 LSE 08:20:59 342 4317.0000 LSE 08:21:56 42 4317.5000 LSE 08:21:56 362 4317.5000 LSE 08:21:56 347 4316.5000 LSE 08:22:58 76 4317.0000 LSE 08:23:30 206 4317.0000 LSE 08:23:30 119 4317.0000 LSE 08:23:30 405 4318.0000 LSE 08:23:59 372 4319.0000 LSE 08:24:36 409 4317.5000 LSE 08:24:49 367 4312.0000 LSE 08:26:09 129 4307.5000 LSE 08:27:06 270 4307.5000 LSE 08:27:06 398 4311.5000 LSE 08:28:17 356 4310.5000 LSE 08:29:30 341 4311.5000 LSE 08:29:30 398 4309.5000 LSE 08:30:01 336 4312.0000 LSE 08:31:24 394 4311.5000 LSE 08:31:29 370 4309.5000 LSE 08:32:26 364 4311.0000 LSE 08:34:29 260 4310.5000 LSE 08:34:37 155 4310.5000 LSE 08:34:37 351 4309.5000 LSE 08:34:45 357 4307.5000 LSE 08:35:29 339 4306.5000 LSE 08:37:02 378 4308.0000 LSE 08:38:35 260 4307.5000 LSE 08:38:46 139 4307.5000 LSE 08:38:46 406 4310.0000 LSE 08:39:49 21 4308.0000 LSE 08:41:03 357 4308.0000 LSE 08:41:03 388 4310.5000 LSE 08:44:26 44 4310.5000 LSE 08:44:26 340 4310.5000 LSE 08:44:26 34 4311.0000 LSE 08:44:58 62 4311.0000 LSE 08:44:58 30 4311.0000 LSE 08:44:58 210 4311.0000 LSE 08:44:58 375 4310.0000 LSE 08:46:31 8 4313.0000 LSE 08:48:24 331 4313.0000 LSE 08:48:24 260 4311.5000 LSE 08:48:55 136 4311.5000 LSE 08:48:55 348 4315.0000 LSE 08:49:48 413 4315.5000 LSE 08:50:06 187 4314.5000 LSE 08:51:16 205 4314.5000 LSE 08:51:16 354 4316.0000 LSE 08:52:03 411 4315.0000 LSE 08:52:11 106 4317.5000 LSE 08:53:59 270 4317.5000 LSE 08:53:59 360 4319.5000 LSE 08:54:54 347 4320.5000 LSE 08:55:31 171 4320.5000 LSE 08:56:18 50 4320.5000 LSE 08:56:18 107 4320.5000 LSE 08:56:18 66 4320.0000 LSE 08:56:18 401 4320.0000 LSE 08:56:18 352 4319.5000 LSE 08:57:32 14 4319.5000 LSE 08:57:32 339 4319.0000 LSE 08:58:10 408 4318.5000 LSE 08:58:48 23 4319.5000 LSE 09:00:01 175 4319.5000 LSE 09:00:01 209 4319.5000 LSE 09:00:01 377 4319.5000 LSE 09:00:01 173 4321.5000 LSE 09:00:30 202 4321.5000 LSE 09:00:30 345 4321.5000 LSE 09:00:30 297 4323.5000 LSE 09:01:24 116 4323.5000 LSE 09:01:24 1 4322.0000 LSE 09:01:50 352 4322.0000 LSE 09:01:50 405 4320.0000 LSE 09:02:48 19 4318.5000 LSE 09:03:50 21 4318.5000 LSE 09:03:50 92 4318.5000 LSE 09:03:50 277 4318.5000 LSE 09:03:50 59 4323.0000 LSE 09:05:44 280 4323.0000 LSE 09:05:44 376 4323.5000 LSE 09:05:44 384 4323.0000 LSE 09:06:31 2 4320.5000 LSE 09:06:56 403 4320.5000 LSE 09:06:56 44 4320.0000 LSE 09:08:02 70 4320.0000 LSE 09:08:02 290 4320.0000 LSE 09:08:02 374 4319.0000 LSE 09:10:01 39 4319.0000 LSE 09:10:01 405 4319.0000 LSE 09:11:15 274 4319.0000 LSE 09:12:33 113 4319.0000 LSE 09:12:33 368 4319.0000 LSE 09:12:40 153 4318.0000 LSE 09:13:31 185 4318.0000 LSE 09:13:31 395 4317.0000 LSE 09:14:01 369 4316.5000 LSE 09:15:21 415 4318.5000 LSE 09:17:04 308 4319.5000 LSE 09:17:49 46 4319.5000 LSE 09:17:49 226 4320.0000 LSE 09:18:29 168 4320.0000 LSE 09:18:29 385 4320.0000 LSE 09:20:32 388 4317.5000 LSE 09:22:26 13 4317.5000 LSE 09:22:26 28 4317.5000 LSE 09:22:58 50 4317.5000 LSE 09:22:58 66 4317.5000 LSE 09:22:58 230 4317.5000 LSE 09:22:58 345 4317.0000 LSE 09:23:03 50 4317.0000 LSE 09:25:09 50 4317.0000 LSE 09:25:09 190 4317.0000 LSE 09:25:09 57 4317.0000 LSE 09:25:09 65 4317.0000 LSE 09:25:09 143 4317.0000 LSE 09:25:09 76 4317.0000 LSE 09:25:09 197 4317.0000 LSE 09:25:09 277 4319.5000 LSE 09:26:01 93 4319.5000 LSE 09:26:01 521 4320.0000 LSE 09:27:30 292 4321.0000 LSE 09:28:04 192 4321.0000 LSE 09:28:04 445 4325.5000 LSE 09:29:21 12 4325.5000 LSE 09:29:32 50 4329.5000 LSE 09:31:10 50 4329.5000 LSE 09:31:10 57 4329.5000 LSE 09:31:10 65 4329.5000 LSE 09:31:10 65 4329.5000 LSE 09:31:10 57 4329.5000 LSE 09:31:10 50 4329.5000 LSE 09:31:10 50 4329.5000 LSE 09:31:10 55 4329.0000 LSE 09:31:30 82 4329.5000 LSE 09:32:02 260 4329.5000 LSE 09:32:02 98 4329.5000 LSE 09:32:02 31 4329.5000 LSE 09:32:05 229 4329.5000 LSE 09:32:14 369 4329.5000 LSE 09:32:14 50 4329.0000 LSE 09:32:26 50 4329.0000 LSE 09:32:26 50 4329.0000 LSE 09:32:26 120 4329.0000 LSE 09:32:26 501 4329.0000 LSE 09:32:26 380 4330.0000 LSE 09:32:56 335 4328.5000 LSE 09:32:57 4 4328.5000 LSE 09:32:57 65 4328.5000 LSE 09:32:57 97 4326.5000 LSE 09:34:16 287 4326.5000 LSE 09:34:16 83 4326.5000 LSE 09:35:13 268 4326.5000 LSE 09:35:13 351 4329.5000 LSE 09:36:51 50 4330.0000 LSE 09:37:39 7 4330.0000 LSE 09:37:39 66 4330.0000 LSE 09:37:39 213 4330.0000 LSE 09:37:39 339 4330.0000 LSE 09:37:39 213 4329.0000 LSE 09:38:24 82 4329.0000 LSE 09:38:24 104 4329.0000 LSE 09:38:24 37 4326.5000 LSE 09:39:45 148 4326.5000 LSE 09:39:45 207 4326.5000 LSE 09:39:45 61 4330.0000 LSE 09:41:18 167 4330.0000 LSE 09:41:18 50 4330.0000 LSE 09:41:18 16 4330.0000 LSE 09:41:18 50 4330.0000 LSE 09:41:18 50 4330.0000 LSE 09:41:18 393 4330.5000 LSE 09:41:18 15 4332.5000 LSE 09:42:54 324 4332.5000 LSE 09:43:15 2 4331.0000 LSE 09:44:11 96 4331.0000 LSE 09:44:11 291 4331.0000 LSE 09:44:12 358 4330.5000 LSE 09:45:19 113 4334.0000 LSE 09:47:28 201 4334.0000 LSE 09:47:28 63 4334.0000 LSE 09:47:28 188 4334.5000 LSE 09:48:05 195 4334.5000 LSE 09:48:05 2 4334.5000 LSE 09:48:05 420 4334.0000 LSE 09:48:13 166 4334.0000 LSE 09:49:11 210 4334.0000 LSE 09:49:11 432 4334.0000 LSE 09:49:11 416 4334.5000 LSE 09:49:11 210 4333.5000 LSE 09:49:44 51 4333.5000 LSE 09:51:13 50 4333.5000 LSE 09:51:13 64 4333.5000 LSE 09:51:13 50 4333.5000 LSE 09:51:13 43 4333.5000 LSE 09:51:13 108 4333.5000 LSE 09:51:13 350 4334.0000 LSE 09:51:13 31 4334.0000 LSE 09:51:52 71 4334.0000 LSE 09:52:09 30 4334.0000 LSE 09:52:09 263 4334.0000 LSE 09:52:09 393 4331.5000 LSE 09:52:41 387 4330.5000 LSE 09:53:25 16 4330.5000 LSE 09:53:25 151 4329.5000 LSE 09:55:01 209 4329.5000 LSE 09:55:01 50 4332.0000 LSE 09:57:48 50 4332.0000 LSE 09:57:48 180 4332.0000 LSE 09:57:48 412 4332.0000 LSE 09:58:08 82 4331.5000 LSE 09:58:15 48 4331.5000 LSE 09:58:15 30 4331.5000 LSE 09:58:15 59 4331.5000 LSE 09:58:15 160 4331.5000 LSE 09:58:15 33 4331.5000 LSE 09:58:54 95 4331.5000 LSE 09:58:54 65 4331.5000 LSE 09:58:54 38 4331.5000 LSE 09:59:05 82 4331.5000 LSE 09:59:12 374 4331.5000 LSE 10:00:14 36 4331.5000 LSE 10:00:14 406 4329.5000 LSE 10:02:12 355 4329.5000 LSE 10:02:25 78 4329.0000 LSE 10:03:11 260 4329.0000 LSE 10:03:11 372 4328.5000 LSE 10:04:18 256 4327.0000 LSE 10:05:06 50 4327.0000 LSE 10:05:06 50 4327.0000 LSE 10:05:06 372 4328.0000 LSE 10:06:28 307 4327.5000 LSE 10:08:28 54 4327.5000 LSE 10:08:28 96 4328.0000 LSE 10:09:19 50 4328.0000 LSE 10:09:19 175 4328.0000 LSE 10:09:19 50 4328.0000 LSE 10:09:19 91 4327.5000 LSE 10:10:16 399 4330.5000 LSE 10:11:07 343 4330.0000 LSE 10:12:18 348 4329.5000 LSE 10:13:06 237 4326.5000 LSE 10:13:44 163 4326.5000 LSE 10:13:44 345 4324.5000 LSE 10:16:11 404 4325.5000 LSE 10:16:11 50 4321.5000 LSE 10:16:59 50 4321.5000 LSE 10:16:59 175 4321.5000 LSE 10:16:59 53 4322.0000 LSE 10:16:59 50 4321.5000 LSE 10:16:59 348 4322.0000 LSE 10:16:59 344 4318.5000 LSE 10:17:51 68 4318.5000 LSE 10:17:51 279 4319.0000 LSE 10:18:11 81 4319.0000 LSE 10:18:11 175 4316.5000 LSE 10:19:11 391 4316.5000 LSE 10:19:11 38 4320.0000 LSE 10:21:44 2 4320.0000 LSE 10:21:44 123 4320.0000 LSE 10:21:44 50 4320.0000 LSE 10:21:44 50 4320.0000 LSE 10:21:44 50 4320.0000 LSE 10:21:44 384 4320.0000 LSE 10:21:44 342 4320.0000 LSE 10:21:44 82 4319.5000 LSE 10:22:15 229 4319.5000 LSE 10:22:15 196 4319.5000 LSE 10:22:31 50 4319.5000 LSE 10:22:31 50 4319.5000 LSE 10:22:31 50 4319.5000 LSE 10:22:31 47 4319.5000 LSE 10:22:31 361 4317.5000 LSE 10:23:37 355 4314.0000 LSE 10:24:32 401 4312.5000 LSE 10:26:57 50 4311.5000 LSE 10:27:57 50 4311.5000 LSE 10:27:57 50 4311.5000 LSE 10:27:57 175 4311.5000 LSE 10:27:57 394 4312.0000 LSE 10:27:57 240 4311.0000 LSE 10:29:35 168 4311.0000 LSE 10:29:35 116 4311.0000 LSE 10:29:35 89 4311.0000 LSE 10:29:35 306 4310.5000 LSE 10:29:58 82 4310.5000 LSE 10:29:58 94 4310.5000 LSE 10:32:20 82 4310.5000 LSE 10:32:23 359 4310.5000 LSE 10:32:25 183 4310.5000 LSE 10:32:25 367 4310.0000 LSE 10:32:49 351 4309.5000 LSE 10:33:51 71 4307.0000 LSE 10:34:35 52 4307.0000 LSE 10:34:35 207 4307.0000 LSE 10:34:35 2 4307.0000 LSE 10:34:35 2 4307.0000 LSE 10:34:35 384 4307.0000 LSE 10:36:06 337 4308.5000 LSE 10:36:06 200 4306.5000 LSE 10:36:55 30 4306.5000 LSE 10:36:55 115 4308.0000 LSE 10:37:39 248 4308.0000 LSE 10:37:39 113 4307.5000 LSE 10:38:08 226 4307.5000 LSE 10:38:08 124 4304.5000 LSE 10:39:18 253 4304.5000 LSE 10:39:18 20 4304.5000 LSE 10:39:18 60 4302.5000 LSE 10:41:02 319 4302.5000 LSE 10:41:07 35 4303.0000 LSE 10:43:28 50 4303.0000 LSE 10:43:28 50 4303.0000 LSE 10:43:28 175 4303.0000 LSE 10:43:28 50 4303.0000 LSE 10:43:28 384 4304.0000 LSE 10:43:28 326 4300.5000 LSE 10:45:01 91 4300.5000 LSE 10:45:01 232 4305.0000 LSE 10:48:12 156 4305.0000 LSE 10:48:12 412 4305.0000 LSE 10:48:26 375 4307.0000 LSE 10:49:49 53 4306.0000 LSE 10:50:17 83 4306.0000 LSE 10:50:57 266 4306.0000 LSE 10:50:57 101 4307.0000 LSE 10:53:00 38 4307.0000 LSE 10:53:00 50 4307.0000 LSE 10:53:00 322 4307.0000 LSE 10:53:00 76 4307.0000 LSE 10:53:00 352 4308.5000 LSE 10:54:20 144 4307.0000 LSE 10:55:00 192 4307.0000 LSE 10:55:00 414 4308.5000 LSE 10:55:55 342 4304.0000 LSE 10:57:31 251 4302.5000 LSE 10:58:35 102 4302.5000 LSE 10:58:35 53 4303.0000 LSE 11:01:01 358 4303.0000 LSE 11:01:01 280 4302.5000 LSE 11:01:05 80 4302.5000 LSE 11:01:05 370 4300.5000 LSE 11:02:41 336 4303.5000 LSE 11:04:03 407 4303.5000 LSE 11:04:59 19 4302.5000 LSE 11:05:59 158 4305.0000 LSE 11:06:52 181 4305.0000 LSE 11:06:52 85 4305.0000 LSE 11:08:52 29 4305.0000 LSE 11:09:01 200 4305.0000 LSE 11:09:01 44 4305.0000 LSE 11:09:05 312 4305.0000 LSE 11:09:07 104 4305.0000 LSE 11:09:07 123 4305.0000 LSE 11:09:07 177 4304.5000 LSE 11:09:10 54 4304.5000 LSE 11:09:10 91 4304.5000 LSE 11:09:10 14 4304.5000 LSE 11:09:10 334 4305.5000 LSE 11:10:02 104 4306.0000 LSE 11:12:46 83 4306.0000 LSE 11:12:46 167 4306.0000 LSE 11:12:46 350 4305.5000 LSE 11:13:09 54 4305.5000 LSE 11:13:09 270 4303.5000 LSE 11:13:16 50 4303.5000 LSE 11:13:16 57 4304.0000 LSE 11:13:16 50 4301.0000 LSE 11:15:57 50 4301.0000 LSE 11:15:57 50 4301.0000 LSE 11:15:57 388 4302.0000 LSE 11:15:57 101 4305.5000 LSE 11:20:41 500 4305.5000 LSE 11:20:41 2 4305.5000 LSE 11:20:41 458 4306.0000 LSE 11:22:00 59 4306.5000 LSE 11:22:48 293 4306.5000 LSE 11:22:48 404 4307.0000 LSE 11:22:48 340 4305.5000 LSE 11:23:27 368 4303.0000 LSE 11:25:55 364 4302.0000 LSE 11:26:23 50 4302.0000 LSE 11:26:23 66 4302.0000 LSE 11:29:00 50 4302.0000 LSE 11:29:00 50 4302.0000 LSE 11:29:00 50 4302.0000 LSE 11:29:00 175 4302.0000 LSE 11:29:00 416 4301.5000 LSE 11:29:05 201 4301.5000 LSE 11:29:05 195 4301.5000 LSE 11:29:05 351 4299.5000 LSE 11:31:25 1 4299.0000 LSE 11:31:26 33 4299.0000 LSE 11:31:47 87 4299.0000 LSE 11:31:47 240 4299.0000 LSE 11:31:48 407 4298.5000 LSE 11:31:50 347 4298.5000 LSE 11:33:09 376 4301.0000 LSE 11:36:25 220 4300.5000 LSE 11:36:26 50 4300.5000 LSE 11:36:26 50 4300.5000 LSE 11:36:26 50 4300.5000 LSE 11:36:26 115 4300.5000 LSE 11:36:26 30 4300.5000 LSE 11:36:26 115 4300.5000 LSE 11:36:26 79 4300.5000 LSE 11:36:26 89 4300.5000 LSE 11:36:26 47 4299.0000 LSE 11:38:32 114 4299.0000 LSE 11:39:53 133 4299.0000 LSE 11:39:53 114 4299.0000 LSE 11:39:53 476 4301.5000 LSE 11:42:13 409 4301.0000 LSE 11:42:14 352 4300.0000 LSE 11:43:14 379 4300.0000 LSE 11:44:26 208 4298.5000 LSE 11:46:03 160 4298.5000 LSE 11:46:03 348 4298.0000 LSE 11:46:49 1 4298.0000 LSE 11:47:23 35 4300.5000 LSE 11:53:04 50 4300.5000 LSE 11:53:04 109 4300.5000 LSE 11:53:04 175 4300.5000 LSE 11:53:04 280 4300.0000 LSE 11:53:04 34 4300.5000 LSE 11:53:04 50 4300.5000 LSE 11:53:04 50 4300.5000 LSE 11:53:04 210 4300.5000 LSE 11:53:04 50 4300.5000 LSE 11:53:04 91 4301.0000 LSE 11:53:04 412 4301.0000 LSE 11:53:04 320 4301.5000 LSE 11:55:59 75 4301.5000 LSE 11:55:59 352 4301.5000 LSE 11:55:59 371 4303.5000 LSE 11:58:12 375 4304.0000 LSE 11:58:12 414 4304.0000 LSE 11:58:12 26 4300.0000 LSE 11:59:53 101 4300.0000 LSE 11:59:53 144 4300.0000 LSE 11:59:53 74 4300.0000 LSE 11:59:53 15 4300.0000 LSE 12:02:04 50 4300.0000 LSE 12:02:04 50 4300.0000 LSE 12:02:04 220 4300.0000 LSE 12:02:04 33 4300.0000 LSE 12:02:04 330 4300.0000 LSE 12:02:04 346 4299.5000 LSE 12:03:13 382 4298.0000 LSE 12:04:58 17 4298.5000 LSE 12:05:51 340 4298.5000 LSE 12:06:11 34 4297.0000 LSE 12:06:20 366 4297.0000 LSE 12:06:22 150 4293.0000 LSE 12:08:06 247 4293.0000 LSE 12:08:06 9 4294.5000 LSE 12:11:10 240 4294.5000 LSE 12:11:10 50 4294.5000 LSE 12:11:10 50 4294.5000 LSE 12:11:10 13 4294.5000 LSE 12:11:10 405 4294.5000 LSE 12:11:10 220 4294.0000 LSE 12:12:31 108 4294.0000 LSE 12:12:31 10 4294.0000 LSE 12:12:31 383 4295.5000 LSE 12:14:06 323 4295.0000 LSE 12:15:55 11 4295.0000 LSE 12:15:55 347 4294.5000 LSE 12:17:35 20 4294.0000 LSE 12:17:36 220 4294.0000 LSE 12:17:41 164 4294.0000 LSE 12:17:41 412 4291.0000 LSE 12:20:06 23 4290.0000 LSE 12:20:48 96 4290.0000 LSE 12:20:48 133 4290.0000 LSE 12:20:48 59 4290.0000 LSE 12:20:48 346 4293.5000 LSE 12:22:31 18 4293.5000 LSE 12:22:31 50 4291.0000 LSE 12:23:58 41 4290.5000 LSE 12:23:58 50 4290.5000 LSE 12:23:58 76 4291.0000 LSE 12:23:58 50 4291.0000 LSE 12:23:58 99 4291.0000 LSE 12:23:58 185 4291.0000 LSE 12:23:58 50 4291.0000 LSE 12:23:58 100 4291.0000 LSE 12:23:58 50 4291.0000 LSE 12:23:58 379 4291.5000 LSE 12:25:29 59 4292.5000 LSE 12:27:00 107 4292.5000 LSE 12:27:00 83 4292.5000 LSE 12:27:00 24 4292.5000 LSE 12:27:00 96 4292.5000 LSE 12:27:00 367 4292.5000 LSE 12:27:26 381 4292.0000 LSE 12:30:17 327 4292.5000 LSE 12:31:44 63 4292.5000 LSE 12:31:44 375 4292.0000 LSE 12:31:50 10 4294.0000 LSE 12:33:56 102 4294.0000 LSE 12:34:00 187 4294.5000 LSE 12:34:16 230 4294.5000 LSE 12:34:16 254 4294.5000 LSE 12:34:16 94 4294.5000 LSE 12:34:16 215 4298.5000 LSE 12:35:34 177 4298.5000 LSE 12:35:34 21 4297.0000 LSE 12:36:30 313 4297.0000 LSE 12:36:30 402 4297.0000 LSE 12:38:22 66 4295.0000 LSE 12:40:41 17 4295.0000 LSE 12:40:41 260 4295.0000 LSE 12:40:41 330 4294.0000 LSE 12:41:17 46 4294.0000 LSE 12:41:17 23 4294.0000 LSE 12:41:17 298 4294.0000 LSE 12:42:53 57 4294.0000 LSE 12:42:53 50 4295.0000 LSE 12:44:16 50 4295.0000 LSE 12:44:16 50 4295.0000 LSE 12:44:16 267 4295.0000 LSE 12:44:16 401 4296.0000 LSE 12:46:10 277 4296.0000 LSE 12:46:10 67 4296.0000 LSE 12:46:10 347 4295.5000 LSE 12:46:45 10 4295.0000 LSE 12:47:40 305 4295.0000 LSE 12:47:40 68 4295.0000 LSE 12:47:40 154 4295.0000 LSE 12:47:44 193 4295.0000 LSE 12:47:44 119 4293.0000 LSE 12:49:04 248 4293.0000 LSE 12:49:04 200 4295.0000 LSE 12:51:06 180 4295.0000 LSE 12:51:12 2 4295.0000 LSE 12:51:12 366 4294.5000 LSE 12:52:40 93 4294.0000 LSE 12:53:36 269 4294.0000 LSE 12:53:36 337 4295.0000 LSE 12:54:43 22 4295.0000 LSE 12:54:43 200 4295.0000 LSE 12:56:45 77 4295.0000 LSE 12:56:45 228 4297.0000 LSE 12:59:13 33 4297.0000 LSE 12:59:13 121 4297.0000 LSE 12:59:13 396 4297.0000 LSE 12:59:13 149 4296.5000 LSE 12:59:23 240 4296.5000 LSE 12:59:23 352 4296.0000 LSE 13:00:45 401 4295.5000 LSE 13:00:47 74 4296.0000 LSE 13:04:59 50 4295.5000 LSE 13:04:59 240 4295.5000 LSE 13:04:59 50 4295.5000 LSE 13:04:59 50 4295.5000 LSE 13:04:59 25 4295.5000 LSE 13:04:59 401 4296.0000 LSE 13:04:59 560 4296.0000 LSE 13:04:59 392 4296.0000 LSE 13:05:59 374 4297.0000 LSE 13:08:27 418 4297.0000 LSE 13:10:56 397 4297.0000 LSE 13:10:56 373 4296.5000 LSE 13:10:57 209 4296.0000 LSE 13:11:54 170 4296.0000 LSE 13:11:54 150 4295.5000 LSE 13:12:07 137 4295.5000 LSE 13:12:07 125 4295.5000 LSE 13:12:07 368 4297.0000 LSE 13:15:19 414 4297.0000 LSE 13:15:19 347 4297.5000 LSE 13:15:38 267 4297.0000 LSE 13:15:53 83 4297.0000 LSE 13:15:53 141 4299.5000 LSE 13:19:34 254 4299.5000 LSE 13:19:34 379 4299.0000 LSE 13:19:43 383 4299.5000 LSE 13:21:33 414 4297.5000 LSE 13:22:15 339 4296.5000 LSE 13:25:14 334 4296.5000 LSE 13:25:14 335 4295.0000 LSE 13:26:41 41 4295.0000 LSE 13:26:41 368 4295.5000 LSE 13:28:45 68 4295.5000 LSE 13:29:10 15 4295.5000 LSE 13:29:10 321 4295.5000 LSE 13:29:32 383 4293.0000 LSE 13:30:05 63 4291.0000 LSE 13:30:27 50 4291.0000 LSE 13:30:27 270 4291.0000 LSE 13:30:27 393 4292.0000 LSE 13:31:48 403 4292.0000 LSE 13:31:48 84 4291.5000 LSE 13:32:20 286 4291.5000 LSE 13:32:20 272 4291.5000 LSE 13:32:43 125 4291.5000 LSE 13:32:43 411 4297.5000 LSE 13:36:04 359 4297.5000 LSE 13:36:04 402 4297.5000 LSE 13:36:04 416 4297.5000 LSE 13:36:04 50 4299.0000 LSE 13:36:37 23 4299.0000 LSE 13:36:37 354 4299.0000 LSE 13:36:37 97 4300.0000 LSE 13:38:16 15 4300.0000 LSE 13:38:16 2 4300.0000 LSE 13:38:16 400 4300.0000 LSE 13:38:16 388 4301.0000 LSE 13:39:00 413 4301.0000 LSE 13:39:00 163 4300.0000 LSE 13:39:27 179 4300.0000 LSE 13:39:27 93 4300.0000 LSE 13:41:40 345 4300.0000 LSE 13:41:47 297 4300.0000 LSE 13:41:47 163 4299.5000 LSE 13:41:52 100 4299.5000 LSE 13:41:52 93 4299.5000 LSE 13:41:52 347 4299.0000 LSE 13:42:49 415 4300.5000 LSE 13:44:40 217 4301.5000 LSE 13:45:16 165 4301.5000 LSE 13:45:16 374 4301.0000 LSE 13:46:07 380 4301.0000 LSE 13:46:07 2 4301.0000 LSE 13:46:07 76 4300.0000 LSE 13:47:16 325 4300.0000 LSE 13:47:16 379 4299.5000 LSE 13:49:54 241 4301.5000 LSE 13:52:45 50 4301.5000 LSE 13:52:45 50 4301.5000 LSE 13:52:45 50 4303.0000 LSE 13:53:32 190 4303.0000 LSE 13:53:32 90 4303.0000 LSE 13:53:32 50 4303.0000 LSE 13:53:32 50 4303.0000 LSE 13:53:32 36 4303.0000 LSE 13:53:32 69 4303.0000 LSE 13:54:08 175 4303.0000 LSE 13:54:08 196 4302.0000 LSE 13:54:41 205 4302.0000 LSE 13:54:41 33 4302.5000 LSE 13:54:41 175 4302.5000 LSE 13:54:41 206 4302.5000 LSE 13:54:41 356 4302.5000 LSE 13:54:41 381 4302.5000 LSE 13:54:41 353 4302.5000 LSE 13:54:41 391 4302.5000 LSE 13:54:41 46 4300.5000 LSE 13:55:59 290 4300.5000 LSE 13:55:59 356 4301.0000 LSE 13:55:59 347 4301.0000 LSE 13:55:59 202 4300.5000 LSE 13:58:55 182 4300.5000 LSE 13:58:55 385 4300.0000 LSE 13:58:56 393 4299.5000 LSE 13:59:18 369 4298.5000 LSE 13:59:36 378 4297.0000 LSE 14:01:16 361 4297.0000 LSE 14:01:16 31 4297.0000 LSE 14:01:16 405 4296.5000 LSE 14:01:20 409 4296.5000 LSE 14:03:10 366 4296.0000 LSE 14:04:14 24 4296.0000 LSE 14:04:14 358 4296.5000 LSE 14:04:14 208 4296.0000 LSE 14:05:34 92 4296.0000 LSE 14:05:34 15 4296.0000 LSE 14:05:34 54 4296.0000 LSE 14:05:34 165 4298.0000 LSE 14:08:02 336 4298.0000 LSE 14:08:02 280 4298.5000 LSE 14:08:02 32 4298.5000 LSE 14:08:02 50 4298.5000 LSE 14:08:02 50 4298.5000 LSE 14:08:02 167 4298.5000 LSE 14:08:02 66 4298.5000 LSE 14:08:02 347 4299.0000 LSE 14:08:43 2 4299.0000 LSE 14:08:43 427 4299.0000 LSE 14:11:10 339 4299.5000 LSE 14:11:10 342 4299.5000 LSE 14:11:10 386 4299.5000 LSE 14:11:10 368 4300.0000 LSE 14:13:28 418 4300.0000 LSE 14:13:28 9 4299.5000 LSE 14:13:35 361 4299.5000 LSE 14:13:35 408 4299.5000 LSE 14:13:35 368 4298.0000 LSE 14:14:47 375 4296.5000 LSE 14:15:00 140 4298.0000 LSE 14:17:04 206 4298.0000 LSE 14:17:04 369 4298.0000 LSE 14:17:23 260 4299.0000 LSE 14:19:25 122 4299.0000 LSE 14:19:25 343 4300.0000 LSE 14:20:46 394 4300.0000 LSE 14:20:46 362 4299.5000 LSE 14:21:12 65 4299.0000 LSE 14:21:18 269 4299.0000 LSE 14:21:18 376 4299.0000 LSE 14:22:49 194 4299.0000 LSE 14:22:49 170 4299.0000 LSE 14:22:49 25 4297.0000 LSE 14:24:38 371 4297.0000 LSE 14:24:38 153 4297.5000 LSE 14:24:38 224 4297.5000 LSE 14:24:38 594 4298.5000 LSE 14:27:27 336 4298.5000 LSE 14:27:27 404 4298.5000 LSE 14:27:57 422 4299.0000 LSE 14:27:57 56 4299.0000 LSE 14:27:57 348 4300.0000 LSE 14:29:37 5 4300.0000 LSE 14:29:37 115 4300.0000 LSE 14:29:37 285 4300.0000 LSE 14:29:37 66 4300.0000 LSE 14:29:37 50 4300.5000 LSE 14:30:26 31 4300.5000 LSE 14:30:26 238 4300.5000 LSE 14:30:26 50 4300.5000 LSE 14:30:26 376 4300.5000 LSE 14:30:26 14 4300.5000 LSE 14:30:26 96 4300.5000 LSE 14:30:26 311 4300.5000 LSE 14:30:26 50 4300.5000 LSE 14:30:26 66 4300.5000 LSE 14:30:26 50 4300.5000 LSE 14:30:26 376 4300.5000 LSE 14:30:26 373 4300.5000 LSE 14:30:26 351 4300.5000 LSE 14:31:18 390 4300.0000 LSE 14:31:30 405 4300.0000 LSE 14:31:30 398 4300.0000 LSE 14:31:30 277 4300.0000 LSE 14:31:30 121 4300.0000 LSE 14:31:30 407 4299.0000 LSE 14:31:45 233 4298.0000 LSE 14:31:57 50 4298.0000 LSE 14:31:57 66 4298.0000 LSE 14:31:57 50 4297.0000 LSE 14:33:04 50 4297.0000 LSE 14:33:04 66 4297.0000 LSE 14:33:04 204 4297.0000 LSE 14:33:04 346 4297.0000 LSE 14:33:04 159 4297.0000 LSE 14:33:04 200 4297.0000 LSE 14:33:04 55 4297.0000 LSE 14:33:04 5 4297.0000 LSE 14:33:04 243 4298.5000 LSE 14:33:52 331 4301.5000 LSE 14:34:11 34 4301.5000 LSE 14:34:11 121 4301.5000 LSE 14:34:11 262 4301.5000 LSE 14:34:11 100 4302.5000 LSE 14:34:36 100 4302.5000 LSE 14:34:39 385 4302.5000 LSE 14:34:40 395 4302.5000 LSE 14:34:40 96 4302.5000 LSE 14:34:40 100 4302.5000 LSE 14:34:40 129 4300.5000 LSE 14:34:45 21 4300.5000 LSE 14:34:45 28 4300.5000 LSE 14:34:45 67 4300.5000 LSE 14:34:45 50 4300.5000 LSE 14:34:45 50 4300.5000 LSE 14:34:45 263 4300.5000 LSE 14:34:45 91 4300.5000 LSE 14:34:45 351 4302.0000 LSE 14:34:45 348 4299.5000 LSE 14:35:15 397 4301.5000 LSE 14:35:55 396 4301.5000 LSE 14:35:55 261 4301.0000 LSE 14:36:25 38 4301.0000 LSE 14:36:25 114 4301.0000 LSE 14:36:25 93 4300.0000 LSE 14:36:39 68 4300.0000 LSE 14:36:39 138 4300.0000 LSE 14:36:39 37 4300.0000 LSE 14:36:39 397 4300.0000 LSE 14:37:19 359 4300.5000 LSE 14:37:19 155 4309.0000 LSE 14:39:45 134 4309.0000 LSE 14:39:45 155 4309.0000 LSE 14:39:45 57 4309.0000 LSE 14:40:03 50 4309.0000 LSE 14:40:03 66 4309.0000 LSE 14:40:03 50 4309.0000 LSE 14:40:03 50 4309.0000 LSE 14:40:03 66 4309.0000 LSE 14:40:03 57 4309.0000 LSE 14:40:05 60 4309.0000 LSE 14:40:05 230 4309.0000 LSE 14:40:05 57 4309.0000 LSE 14:40:05 100 4310.0000 LSE 14:40:52 352 4311.0000 LSE 14:41:05 241 4311.0000 LSE 14:41:05 51 4310.5000 LSE 14:41:07 365 4309.5000 LSE 14:41:08 26 4310.0000 LSE 14:41:08 18 4310.0000 LSE 14:41:08 81 4310.0000 LSE 14:41:08 81 4310.0000 LSE 14:41:08 151 4310.0000 LSE 14:41:08 200 4310.0000 LSE 14:41:08 100 4310.0000 LSE 14:41:08 7 4310.0000 LSE 14:41:08 47 4310.0000 LSE 14:41:08 24 4310.0000 LSE 14:41:08 33 4310.0000 LSE 14:41:08 249 4310.5000 LSE 14:41:08 525 4310.5000 LSE 14:41:08 2 4310.5000 LSE 14:41:08 37 4310.5000 LSE 14:41:08 30 4309.5000 LSE 14:41:09 387 4311.5000 LSE 14:42:28 226 4311.5000 LSE 14:42:28 110 4311.5000 LSE 14:42:28 79 4311.5000 LSE 14:42:28 1 4310.0000 LSE 14:42:36 343 4310.0000 LSE 14:42:36 414 4311.0000 LSE 14:42:36 397 4309.0000 LSE 14:43:36 335 4307.5000 LSE 14:43:44 77 4306.5000 LSE 14:44:19 58 4306.5000 LSE 14:44:19 58 4306.5000 LSE 14:44:19 207 4306.5000 LSE 14:44:19 337 4306.5000 LSE 14:45:31 2 4310.0000 LSE 14:47:13 243 4310.0000 LSE 14:47:13 14 4310.0000 LSE 14:47:13 200 4310.0000 LSE 14:47:13 190 4310.0000 LSE 14:47:13 455 4310.0000 LSE 14:47:13 11 4310.0000 LSE 14:47:13 366 4310.0000 LSE 14:47:18 417 4310.0000 LSE 14:47:18 163 4310.0000 LSE 14:47:18 381 4310.0000 LSE 14:47:18 379 4309.5000 LSE 14:47:29 200 4305.0000 LSE 14:48:33 131 4305.0000 LSE 14:48:33 378 4305.0000 LSE 14:48:57 5 4305.0000 LSE 14:48:57 126 4304.5000 LSE 14:49:22 234 4304.5000 LSE 14:49:22 131 4305.0000 LSE 14:50:16 362 4305.0000 LSE 14:50:16 56 4304.5000 LSE 14:50:40 319 4304.5000 LSE 14:50:40 50 4304.0000 LSE 14:50:48 2 4304.0000 LSE 14:50:48 65 4304.0000 LSE 14:50:48 50 4304.0000 LSE 14:50:48 346 4304.0000 LSE 14:50:48 277 4301.5000 LSE 14:51:15 139 4301.5000 LSE 14:51:15 349 4301.0000 LSE 14:52:28 324 4300.5000 LSE 14:52:32 31 4300.5000 LSE 14:52:32 399 4300.0000 LSE 14:53:46 264 4300.0000 LSE 14:53:46 81 4300.0000 LSE 14:53:46 342 4299.0000 LSE 14:53:48 315 4298.5000 LSE 14:53:49 35 4298.5000 LSE 14:53:49 405 4294.5000 LSE 14:54:14 370 4293.5000 LSE 14:55:26 34 4293.5000 LSE 14:55:26 88 4294.5000 LSE 14:55:26 301 4294.5000 LSE 14:55:26 191 4292.5000 LSE 14:56:45 386 4292.5000 LSE 14:56:45 174 4292.5000 LSE 14:56:45 403 4292.5000 LSE 14:56:45 341 4291.5000 LSE 14:56:47 1 4289.0000 LSE 14:58:08 182 4289.0000 LSE 14:58:08 230 4289.0000 LSE 14:58:08 212 4289.0000 LSE 14:58:08 54 4289.0000 LSE 14:58:08 65 4289.0000 LSE 14:58:08 59 4289.0000 LSE 14:58:08 147 4288.0000 LSE 14:58:45 254 4288.0000 LSE 14:58:45 401 4287.5000 LSE 14:59:25 13 4287.5000 LSE 14:59:25 71 4290.0000 LSE 15:00:13 9 4290.0000 LSE 15:00:13 42 4290.0000 LSE 15:00:13 126 4290.0000 LSE 15:00:13 101 4290.0000 LSE 15:00:13 339 4290.0000 LSE 15:00:25 397 4290.5000 LSE 15:00:25 192 4290.0000 LSE 15:00:38 48 4290.0000 LSE 15:00:38 145 4290.0000 LSE 15:00:38 401 4288.5000 LSE 15:01:00 75 4289.0000 LSE 15:01:53 362 4289.0000 LSE 15:01:54 1 4289.0000 LSE 15:01:54 285 4289.0000 LSE 15:01:54 134 4287.5000 LSE 15:02:03 18 4287.5000 LSE 15:02:09 95 4287.5000 LSE 15:02:24 152 4287.5000 LSE 15:02:24 295 4289.5000 LSE 15:03:37 74 4289.5000 LSE 15:03:37 210 4289.0000 LSE 15:03:44 85 4289.0000 LSE 15:03:44 50 4289.0000 LSE 15:03:44 74 4289.0000 LSE 15:03:44 337 4289.0000 LSE 15:03:44 354 4288.0000 LSE 15:03:56 342 4289.0000 LSE 15:04:36 57 4289.0000 LSE 15:04:36 75 4287.5000 LSE 15:05:01 50 4287.5000 LSE 15:05:01 10 4287.5000 LSE 15:05:01 230 4287.5000 LSE 15:05:01 53 4287.0000 LSE 15:05:17 291 4287.0000 LSE 15:05:17 1 4287.0000 LSE 15:05:17 67 4287.5000 LSE 15:05:41 4 4287.5000 LSE 15:05:41 50 4287.5000 LSE 15:05:41 240 4287.5000 LSE 15:05:41 173 4287.0000 LSE 15:05:41 163 4287.0000 LSE 15:05:41 105 4289.5000 LSE 15:06:19 270 4289.5000 LSE 15:06:19 353 4289.5000 LSE 15:06:19 17 4289.5000 LSE 15:06:19 379 4290.5000 LSE 15:07:00 372 4292.0000 LSE 15:08:07 415 4293.0000 LSE 15:09:02 396 4293.0000 LSE 15:09:02 37 4293.0000 LSE 15:09:03 23 4293.0000 LSE 15:09:03 306 4293.0000 LSE 15:09:03 208 4292.0000 LSE 15:09:18 168 4292.0000 LSE 15:09:18 27 4291.0000 LSE 15:11:00 83 4291.0000 LSE 15:11:09 260 4291.0000 LSE 15:11:09 50 4291.0000 LSE 15:11:09 213 4291.0000 LSE 15:11:09 340 4291.0000 LSE 15:11:09 49 4291.0000 LSE 15:11:09 70 4291.0000 LSE 15:11:09 72 4290.5000 LSE 15:12:13 20 4290.5000 LSE 15:12:13 325 4290.5000 LSE 15:12:14 95 4292.0000 LSE 15:12:47 221 4292.0000 LSE 15:12:48 34 4292.0000 LSE 15:12:48 209 4292.0000 LSE 15:12:48 188 4292.0000 LSE 15:12:48 14 4292.0000 LSE 15:12:48 66 4294.0000 LSE 15:13:19 75 4294.0000 LSE 15:13:19 50 4294.0000 LSE 15:13:19 69 4294.0000 LSE 15:13:19 50 4294.0000 LSE 15:13:19 27 4294.0000 LSE 15:13:19 175 4294.0000 LSE 15:13:19 66 4294.0000 LSE 15:13:19 50 4294.0000 LSE 15:13:19 50 4294.0000 LSE 15:13:19 175 4294.0000 LSE 15:13:23 50 4294.0000 LSE 15:13:23 50 4294.0000 LSE 15:13:23 66 4294.0000 LSE 15:13:23 58 4294.0000 LSE 15:13:23 404 4293.5000 LSE 15:13:26 393 4293.5000 LSE 15:13:26 356 4293.5000 LSE 15:13:26 356 4293.5000 LSE 15:13:26 290 4294.5000 LSE 15:14:04 337 4294.5000 LSE 15:14:27 56 4294.5000 LSE 15:14:27 346 4294.5000 LSE 15:14:27 76 4294.5000 LSE 15:14:27 371 4294.0000 LSE 15:14:52 401 4294.0000 LSE 15:14:52 362 4293.0000 LSE 15:14:54 21 4293.0000 LSE 15:14:54 282 4293.0000 LSE 15:15:26 121 4293.0000 LSE 15:15:26 327 4294.0000 LSE 15:16:08 83 4294.0000 LSE 15:16:09 8 4299.5000 LSE 15:17:42 562 4300.5000 LSE 15:18:20 227 4300.5000 LSE 15:18:20 110 4300.5000 LSE 15:18:20 179 4300.5000 LSE 15:18:20 180 4300.5000 LSE 15:18:20 20 4300.5000 LSE 15:18:20 523 4300.0000 LSE 15:18:21 334 4300.0000 LSE 15:18:21 20 4300.0000 LSE 15:19:02 344 4300.0000 LSE 15:19:02 2 4300.0000 LSE 15:19:02 200 4299.5000 LSE 15:19:30 152 4299.5000 LSE 15:19:30 367 4299.5000 LSE 15:19:30 409 4298.5000 LSE 15:19:49 353 4300.5000 LSE 15:21:02 538 4299.5000 LSE 15:21:04 407 4299.5000 LSE 15:21:04 359 4298.5000 LSE 15:21:05 649 4300.5000 LSE 15:22:45 261 4300.0000 LSE 15:23:00 87 4300.0000 LSE 15:23:00 38 4300.0000 LSE 15:23:00 93 4299.5000 LSE 15:23:01 268 4299.5000 LSE 15:23:01 353 4299.0000 LSE 15:23:41 85 4299.5000 LSE 15:23:41 283 4299.5000 LSE 15:23:41 345 4299.5000 LSE 15:23:41 381 4299.0000 LSE 15:24:06 331 4296.5000 LSE 15:24:34 29 4296.5000 LSE 15:24:34 117 4297.5000 LSE 15:26:33 240 4297.5000 LSE 15:26:33 344 4297.5000 LSE 15:26:33 3 4297.5000 LSE 15:26:33 396 4297.5000 LSE 15:26:33 191 4297.5000 LSE 15:26:33 207 4297.5000 LSE 15:26:33 348 4296.5000 LSE 15:26:48 51 4297.0000 LSE 15:26:48 306 4297.0000 LSE 15:26:48 331 4293.5000 LSE 15:27:51 50 4293.5000 LSE 15:27:51 273 4294.0000 LSE 15:27:51 83 4294.0000 LSE 15:27:51 346 4294.5000 LSE 15:27:51 218 4291.0000 LSE 15:28:22 186 4291.0000 LSE 15:28:22 54 4290.0000 LSE 15:29:16 283 4290.0000 LSE 15:29:16 26 4290.0000 LSE 15:29:16 369 4289.0000 LSE 15:29:42 255 4288.5000 LSE 15:29:43 150 4288.5000 LSE 15:29:43 67 4288.0000 LSE 15:30:08 341 4288.0000 LSE 15:30:32 303 4287.5000 LSE 15:30:36 86 4287.5000 LSE 15:30:36 184 4290.0000 LSE 15:31:32 200 4290.0000 LSE 15:31:32 383 4290.0000 LSE 15:31:32 396 4290.0000 LSE 15:31:32 67 4289.0000 LSE 15:32:44 50 4289.0000 LSE 15:32:44 230 4289.0000 LSE 15:32:44 391 4289.0000 LSE 15:32:44 370 4293.5000 LSE 15:34:33 562 4293.5000 LSE 15:34:33 482 4293.0000 LSE 15:34:35 369 4292.5000 LSE 15:34:36 280 4290.0000 LSE 15:34:53 53 4290.0000 LSE 15:34:53 50 4290.0000 LSE 15:34:53 37 4291.5000 LSE 15:35:49 397 4291.5000 LSE 15:35:49 357 4291.5000 LSE 15:35:49 8 4292.5000 LSE 15:37:06 178 4292.5000 LSE 15:37:08 111 4292.5000 LSE 15:37:08 139 4292.5000 LSE 15:37:08 100 4292.5000 LSE 15:37:08 45 4292.5000 LSE 15:37:09 334 4292.5000 LSE 15:37:09 379 4292.5000 LSE 15:37:09 199 4292.5000 LSE 15:37:09 376 4292.0000 LSE 15:37:43 59 4292.5000 LSE 15:38:14 166 4292.5000 LSE 15:38:52 199 4292.5000 LSE 15:38:52 349 4292.5000 LSE 15:38:52 200 4293.0000 LSE 15:39:21 2 4293.0000 LSE 15:39:21 204 4293.0000 LSE 15:39:21 36 4292.0000 LSE 15:39:48 349 4292.5000 LSE 15:39:48 11 4292.5000 LSE 15:39:48 282 4292.0000 LSE 15:40:04 71 4292.0000 LSE 15:40:04 164 4291.5000 LSE 15:40:08 212 4291.5000 LSE 15:40:08 50 4291.0000 LSE 15:41:03 96 4291.0000 LSE 15:41:24 219 4291.0000 LSE 15:41:24 355 4291.0000 LSE 15:41:24 324 4290.0000 LSE 15:41:25 83 4290.0000 LSE 15:41:25 374 4290.5000 LSE 15:41:25 242 4289.0000 LSE 15:41:58 100 4289.0000 LSE 15:41:58 100 4286.5000 LSE 15:42:49 369 4286.5000 LSE 15:42:49 277 4286.5000 LSE 15:42:49 50 4287.0000 LSE 15:43:30 236 4287.0000 LSE 15:43:30 114 4287.0000 LSE 15:43:30 383 4285.5000 LSE 15:44:10 401 4286.5000 LSE 15:44:10 100 4285.5000 LSE 15:45:09 100 4285.5000 LSE 15:45:11 342 4285.5000 LSE 15:45:18 402 4285.5000 LSE 15:45:18 363 4285.5000 LSE 15:45:18 39 4285.5000 LSE 15:45:18 108 4285.5000 LSE 15:45:18 149 4284.0000 LSE 15:45:22 66 4284.0000 LSE 15:45:22 50 4284.0000 LSE 15:45:22 50 4284.0000 LSE 15:45:22 362 4282.0000 LSE 15:46:22 21 4282.0000 LSE 15:46:22 376 4283.0000 LSE 15:46:22 343 4283.0000 LSE 15:47:07 29 4282.5000 LSE 15:48:17 375 4282.5000 LSE 15:48:17 247 4282.5000 LSE 15:48:23 50 4282.5000 LSE 15:48:23 50 4282.5000 LSE 15:48:23 67 4282.5000 LSE 15:48:23 50 4282.5000 LSE 15:48:23 67 4282.5000 LSE 15:48:23 210 4282.5000 LSE 15:48:23 36 4282.5000 LSE 15:48:23 50 4282.5000 LSE 15:48:23 148 4282.5000 LSE 15:48:23 205 4282.5000 LSE 15:48:23 355 4285.0000 LSE 15:49:50 385 4284.5000 LSE 15:49:51 395 4284.0000 LSE 15:49:53 174 4283.0000 LSE 15:50:22 70 4286.5000 LSE 15:51:41 50 4286.5000 LSE 15:51:41 281 4286.5000 LSE 15:51:41 31 4286.5000 LSE 15:51:41 108 4286.5000 LSE 15:51:41 173 4286.5000 LSE 15:51:41 60 4286.5000 LSE 15:51:41 53 4286.5000 LSE 15:51:41 71 4286.5000 LSE 15:51:41 268 4286.5000 LSE 15:51:41 320 4286.5000 LSE 15:51:41 407 4287.0000 LSE 15:52:04 338 4286.0000 LSE 15:52:32 1 4285.5000 LSE 15:52:51 341 4285.5000 LSE 15:52:51 385 4285.5000 LSE 15:52:51 96 4285.5000 LSE 15:52:51 278 4285.5000 LSE 15:52:51 58 4287.0000 LSE 15:54:42 7 4287.5000 LSE 15:54:54 223 4287.0000 LSE 15:54:54 200 4287.0000 LSE 15:54:54 50 4287.5000 LSE 15:54:54 95 4287.0000 LSE 15:54:54 431 4287.0000 LSE 15:54:54 342 4287.0000 LSE 15:54:54 388 4287.0000 LSE 15:54:54 319 4287.0000 LSE 15:54:54 370 4288.0000 LSE 15:54:54 356 4286.5000 LSE 15:54:55 24 4286.5000 LSE 15:54:55 5 4284.5000 LSE 15:55:13 334 4284.5000 LSE 15:55:13 211 4286.5000 LSE 15:56:32 137 4286.5000 LSE 15:56:32 377 4286.5000 LSE 15:56:32 533 4286.5000 LSE 15:56:32 487 4286.0000 LSE 15:56:43 50 4289.0000 LSE 15:58:04 66 4289.0000 LSE 15:58:04 50 4289.0000 LSE 15:58:04 386 4289.0000 LSE 15:58:04 585 4289.0000 LSE 15:58:04 43 4289.0000 LSE 15:58:04 359 4288.5000 LSE 15:58:05 413 4288.5000 LSE 15:58:05 172 4288.5000 LSE 15:58:05 409 4288.5000 LSE 15:58:05 166 4288.5000 LSE 15:58:05 135 4290.5000 LSE 15:59:39 7 4290.5000 LSE 15:59:39 259 4290.5000 LSE 15:59:39 50 4290.5000 LSE 15:59:39 50 4290.5000 LSE 15:59:39 51 4289.5000 LSE 15:59:54 355 4290.0000 LSE 15:59:54 374 4290.0000 LSE 15:59:54 28 4290.0000 LSE 15:59:54 378 4289.5000 LSE 16:00:13 382 4289.5000 LSE 16:00:13 289 4289.5000 LSE 16:00:13 83 4289.5000 LSE 16:00:13 405 4289.0000 LSE 16:00:37 389 4289.0000 LSE 16:00:37 99 4289.0000 LSE 16:00:37 231 4289.0000 LSE 16:00:38 20 4289.0000 LSE 16:00:38 77 4288.5000 LSE 16:00:44 313 4288.5000 LSE 16:00:44 388 4292.0000 LSE 16:02:09 50 4292.0000 LSE 16:02:28 50 4292.0000 LSE 16:02:28 16 4292.0000 LSE 16:02:28 406 4291.5000 LSE 16:02:43 395 4291.5000 LSE 16:02:43 97 4291.5000 LSE 16:02:43 100 4291.5000 LSE 16:02:43 385 4291.5000 LSE 16:02:43 398 4291.5000 LSE 16:02:43 395 4291.5000 LSE 16:02:43 170 4291.5000 LSE 16:02:43 378 4291.0000 LSE 16:02:47 335 4291.0000 LSE 16:02:47 100 4293.5000 LSE 16:03:48 38 4293.5000 LSE 16:03:48 59 4293.5000 LSE 16:03:56 387 4293.5000 LSE 16:04:03 325 4293.5000 LSE 16:04:03 82 4293.5000 LSE 16:04:03 169 4293.5000 LSE 16:04:03 19 4295.5000 LSE 16:04:48 66 4295.5000 LSE 16:04:48 50 4295.5000 LSE 16:04:48 50 4295.5000 LSE 16:04:48 109 4295.5000 LSE 16:04:48 100 4295.5000 LSE 16:04:48 1 4295.5000 LSE 16:04:48 23 4295.0000 LSE 16:04:48 19 4295.0000 LSE 16:04:48 303 4295.0000 LSE 16:04:54 100 4295.0000 LSE 16:04:54 399 4295.0000 LSE 16:04:54 395 4295.0000 LSE 16:04:54 370 4294.5000 LSE 16:04:57 358 4294.0000 LSE 16:05:01 103 4293.5000 LSE 16:05:49 50 4293.5000 LSE 16:05:49 50 4293.5000 LSE 16:05:49 105 4293.5000 LSE 16:05:49 66 4293.5000 LSE 16:05:49 272 4294.5000 LSE 16:06:36 341 4294.5000 LSE 16:06:36 70 4294.5000 LSE 16:06:36 356 4294.5000 LSE 16:06:36 4 4297.0000 LSE 16:07:34 103 4296.0000 LSE 16:07:40 323 4296.0000 LSE 16:07:40 343 4296.0000 LSE 16:07:40 380 4296.5000 LSE 16:07:40 340 4296.5000 LSE 16:07:40 34 4296.5000 LSE 16:07:40 235 4296.5000 LSE 16:07:40 216 4296.5000 LSE 16:07:40 34 4295.5000 LSE 16:08:01 20 4297.5000 LSE 16:09:04 188 4297.5000 LSE 16:09:04 29 4297.5000 LSE 16:09:04 199 4297.5000 LSE 16:09:04 318 4297.5000 LSE 16:09:04 72 4297.5000 LSE 16:09:04 16 4297.5000 LSE 16:09:04 44 4297.5000 LSE 16:09:05 9 4297.5000 LSE 16:09:07 2 4297.5000 LSE 16:09:08 5 4297.5000 LSE 16:09:09 24 4297.5000 LSE 16:09:09 57 4300.0000 LSE 16:09:48 64 4300.0000 LSE 16:09:48 57 4300.5000 LSE 16:10:01 86 4300.5000 LSE 16:10:01 106 4300.5000 LSE 16:10:01 30 4300.5000 LSE 16:10:01 133 4300.5000 LSE 16:10:01 50 4300.5000 LSE 16:10:05 50 4300.5000 LSE 16:10:05 67 4300.5000 LSE 16:10:05 25 4300.5000 LSE 16:10:05 142 4300.5000 LSE 16:10:28 50 4300.5000 LSE 16:10:28 66 4300.5000 LSE 16:10:28 50 4300.0000 LSE 16:10:28 66 4300.0000 LSE 16:10:28 338 4300.5000 LSE 16:10:28 392 4300.5000 LSE 16:10:28 357 4300.5000 LSE 16:10:28 213 4300.5000 LSE 16:10:28 407 4300.5000 LSE 16:10:28 131 4301.0000 LSE 16:10:28 50 4301.0000 LSE 16:10:28 50 4301.0000 LSE 16:10:28 66 4301.0000 LSE 16:10:28 75 4301.0000 LSE 16:10:28 64 4301.0000 LSE 16:10:28 415 4299.5000 LSE 16:10:29 389 4299.0000 LSE 16:10:44 368 4298.5000 LSE 16:11:24 386 4298.5000 LSE 16:11:24 362 4298.5000 LSE 16:11:24 414 4297.5000 LSE 16:11:48 11 4296.5000 LSE 16:12:14 25 4296.5000 LSE 16:12:16 5 4296.5000 LSE 16:12:19 1 4296.5000 LSE 16:12:20 369 4296.5000 LSE 16:13:08 216 4296.5000 LSE 16:13:08 129 4296.5000 LSE 16:13:08 161 4297.0000 LSE 16:13:08 197 4297.0000 LSE 16:13:08 354 4297.0000 LSE 16:13:08 415 4297.0000 LSE 16:13:08 45 4297.0000 LSE 16:13:08 2 4295.0000 LSE 16:13:28 39 4295.0000 LSE 16:13:29 130 4296.5000 LSE 16:14:08 359 4296.5000 LSE 16:14:08 331 4296.5000 LSE 16:14:08 134 4296.5000 LSE 16:14:08 2 4296.5000 LSE 16:14:08 148 4296.5000 LSE 16:14:08 90 4296.5000 LSE 16:14:08 83 4296.0000 LSE 16:14:09 86 4296.0000 LSE 16:14:10 18 4296.0000 LSE 16:14:12 222 4296.0000 LSE 16:14:13 4 4296.0000 LSE 16:14:13 55 4295.5000 LSE 16:15:28 50 4296.0000 LSE 16:15:28 50 4296.0000 LSE 16:15:28 66 4296.0000 LSE 16:15:28 8 4296.0000 LSE 16:15:28 62 4296.0000 LSE 16:15:28 11 4295.5000 LSE 16:15:29 2 4295.5000 LSE 16:15:30 1 4295.5000 LSE 16:15:32 76 4295.5000 LSE 16:15:34 16 4295.5000 LSE 16:15:35 3 4295.5000 LSE 16:15:37 1 4295.5000 LSE 16:15:38 395 4296.0000 LSE 16:16:05 363 4296.0000 LSE 16:16:05 20 4296.0000 LSE 16:16:05 428 4296.0000 LSE 16:16:05 2 4296.0000 LSE 16:16:05 22 4295.5000 LSE 16:16:06 12 4295.5000 LSE 16:16:06 346 4295.5000 LSE 16:16:06 83 4295.5000 LSE 16:16:08 316 4295.5000 LSE 16:16:08 175 4295.5000 LSE 16:16:08 369 4295.5000 LSE 16:16:08 141 4295.5000 LSE 16:16:08 95 4295.0000 LSE 16:16:09 55 4295.0000 LSE 16:16:11 66 4297.0000 LSE 16:17:09 175 4297.0000 LSE 16:17:09 50 4297.0000 LSE 16:17:09 50 4297.0000 LSE 16:17:09 340 4296.5000 LSE 16:17:10 137 4296.5000 LSE 16:17:10 249 4296.5000 LSE 16:17:10 8 4299.5000 LSE 16:17:50 7 4299.5000 LSE 16:17:50 95 4299.5000 LSE 16:17:50 50 4299.5000 LSE 16:17:50 57 4300.0000 LSE 16:17:54 119 4300.0000 LSE 16:17:54 66 4299.5000 LSE 16:17:58 66 4299.5000 LSE 16:17:58 227 4299.5000 LSE 16:17:58 257 4299.5000 LSE 16:17:58 405 4299.5000 LSE 16:17:58 95 4299.5000 LSE 16:17:58 350 4299.5000 LSE 16:17:58 100 4299.0000 LSE 16:18:17 100 4299.0000 LSE 16:18:18 100 4299.0000 LSE 16:18:20 344 4299.0000 LSE 16:18:26 108 4299.0000 LSE 16:18:26 71 4299.0000 LSE 16:18:26 189 4298.5000 LSE 16:19:06 182 4298.5000 LSE 16:19:09 192 4298.5000 LSE 16:19:09 100 4299.5000 LSE 16:19:36 60 4299.5000 LSE 16:19:36 70 4299.5000 LSE 16:19:36 42 4299.5000 LSE 16:19:36 209 4299.0000 LSE 16:19:37 164 4299.0000 LSE 16:19:37 115 4299.5000 LSE 16:19:37 366 4299.5000 LSE 16:19:37 43 4299.5000 LSE 16:19:37 391 4299.5000 LSE 16:19:37 408 4299.5000 LSE 16:19:37 187 4299.0000 LSE 16:20:04 197 4299.0000 LSE 16:20:04 100 4299.0000 LSE 16:20:20 394 4299.5000 LSE 16:20:33 373 4299.5000 LSE 16:20:33 2 4299.5000 LSE 16:20:33 119 4301.0000 LSE 16:21:48 201 4301.0000 LSE 16:21:48 23 4301.0000 LSE 16:21:51 50 4301.0000 LSE 16:22:00 175 4301.0000 LSE 16:22:00 153 4301.0000 LSE 16:22:00 33 4301.0000 LSE 16:22:00 356 4301.0000 LSE 16:22:00 342 4300.5000 LSE 16:22:02 465 4300.5000 LSE 16:22:02 2 4300.5000 LSE 16:22:02 95 4300.5000 LSE 16:22:02 284 4300.5000 LSE 16:22:02 359 4300.5000 LSE 16:22:02 270 4300.0000 LSE 16:22:26 35 4300.0000 LSE 16:22:26 2 4300.0000 LSE 16:22:29 87 4300.0000 LSE 16:22:29 478 4300.0000 LSE 16:22:29 138 4299.5000 LSE 16:22:41 8 4300.0000 LSE 16:23:05 50 4300.5000 LSE 16:23:11 50 4300.5000 LSE 16:23:11 66 4300.5000 LSE 16:23:11 69 4300.5000 LSE 16:23:11 14 4300.5000 LSE 16:23:11 409 4300.0000 LSE 16:23:23 404 4300.0000 LSE 16:23:23 382 4300.0000 LSE 16:23:23 200 4301.0000 LSE 16:23:50 57 4301.0000 LSE 16:23:50 100 4301.0000 LSE 16:23:50 66 4301.5000 LSE 16:24:29 50 4301.5000 LSE 16:24:29 8 4301.5000 LSE 16:24:29 145 4301.5000 LSE 16:24:29 50 4301.5000 LSE 16:24:29 105 4301.5000 LSE 16:24:29 66 4301.5000 LSE 16:24:29 50 4301.5000 LSE 16:24:29 200 4300.5000 LSE 16:24:41 353 4301.0000 LSE 16:24:41 397 4300.5000 LSE 16:24:42 377 4300.5000 LSE 16:24:42 389 4300.5000 LSE 16:24:42 338 4300.5000 LSE 16:24:42 191 4300.5000 LSE 16:24:42 61 4299.5000 LSE 16:24:48 331 4299.5000 LSE 16:25:00 19 4298.5000 LSE 16:25:05 68 4298.5000 LSE 16:25:18 64 4299.0000 LSE 16:25:21 337 4298.5000 LSE 16:25:26 249 4298.5000 LSE 16:25:26 119 4298.5000 LSE 16:25:26 330 4298.5000 LSE 16:25:26 33 4299.5000 LSE 16:26:22 169 4299.5000 LSE 16:26:22 154 4299.0000 LSE 16:26:22 38 4299.0000 LSE 16:26:22 8 4299.0000 LSE 16:26:22 84 4299.0000 LSE 16:26:22 26 4299.0000 LSE 16:26:22 66 4299.0000 LSE 16:26:22 158 4299.5000 LSE 16:26:34 50 4299.5000 LSE 16:26:34 175 4299.5000 LSE 16:26:34 18 4299.5000 LSE 16:26:34 36 4299.5000 LSE 16:26:34 224 4299.5000 LSE 16:26:34 50 4299.5000 LSE 16:26:34 66 4299.5000 LSE 16:26:34 50 4299.5000 LSE 16:26:34 514 4299.5000 LSE 16:26:34 200 4299.5000 LSE 16:26:34 138 4299.5000 LSE 16:26:34 387 4299.5000 LSE 16:26:34 382 4299.5000 LSE 16:26:34 517 4299.5000 LSE 16:26:34 349 4299.0000 LSE 16:27:03 34 4299.0000 LSE 16:27:03 394 4299.0000 LSE 16:27:03 385 4298.5000 LSE 16:27:26 220 4298.5000 LSE 16:27:26 105 4299.0000 LSE 16:27:26 96 4299.0000 LSE 16:27:26 107 4299.0000 LSE 16:27:26 1 4299.0000 LSE 16:27:26 280 4299.0000 LSE 16:27:26 50 4299.0000 LSE 16:27:26 12 4299.0000 LSE 16:27:26 50 4298.5000 LSE 16:27:26 290 4298.5000 LSE 16:27:26 50 4299.0000 LSE 16:27:26 407 4298.5000 LSE 16:27:26 113 4298.5000 LSE 16:27:26 395 4298.5000 LSE 16:27:26 284 4298.5000 LSE 16:27:26 8 4299.0000 LSE 16:28:19 192 4299.0000 LSE 16:28:19 1169 4299.0000 LSE 16:28:19 223 4299.0000 LSE 16:28:19 901 4299.0000 LSE 16:28:19 500 4299.0000 LSE 16:28:19 170 4299.0000 LSE 16:28:34 133 4299.0000 LSE 16:28:34 475 4299.0000 LSE 16:28:34 87 4299.0000 LSE 16:28:34 196 4299.0000 LSE 16:28:49 400 4299.5000 LSE 16:28:54 36 4299.5000 LSE 16:28:54 120 4299.5000 LSE 16:28:54 15 4299.0000 LSE 16:29:09 100 4299.0000 LSE 16:29:10 100 4299.0000 LSE 16:29:10 9 4299.0000 LSE 16:29:13 100 4299.0000 LSE 16:29:13 39 4299.0000 LSE 16:29:13 89 4299.0000 LSE 16:29:21 114 4299.0000 LSE 16:29:21 349 4321.5000 Turquoise 08:07:04 174 4323.5000 Turquoise 08:07:32 80 4323.5000 Turquoise 08:07:32 41 4323.5000 Turquoise 08:07:32 255 4316.0000 Turquoise 08:09:34 88 4316.0000 Turquoise 08:09:35 292 4314.0000 Turquoise 08:12:28 105 4320.5000 Turquoise 08:14:22 216 4320.5000 Turquoise 08:14:22 341 4318.5000 Turquoise 08:17:04 345 4311.5000 Turquoise 08:19:56 324 4318.0000 Turquoise 08:23:17 327 4307.0000 Turquoise 08:27:06 337 4311.5000 Turquoise 08:31:29 185 4308.5000 Turquoise 08:35:00 60 4308.5000 Turquoise 08:35:00 100 4308.5000 Turquoise 08:35:00 347 4310.5000 Turquoise 08:39:48 336 4311.0000 Turquoise 08:44:58 347 4315.0000 Turquoise 08:50:06 350 4320.5000 Turquoise 08:56:18 89 4319.5000 Turquoise 09:00:01 108 4319.5000 Turquoise 09:00:01 100 4319.5000 Turquoise 09:00:01 311 4323.5000 Turquoise 09:05:44 289 4319.5000 Turquoise 09:10:01 272 4317.5000 Turquoise 09:14:01 70 4317.5000 Turquoise 09:14:01 15 4320.0000 Turquoise 09:19:06 60 4320.0000 Turquoise 09:19:06 350 4319.5000 Turquoise 09:20:44 351 4319.0000 Turquoise 09:26:17 101 4329.5000 Turquoise 09:32:14 63 4329.5000 Turquoise 09:32:19 178 4329.5000 Turquoise 09:32:19 304 4329.5000 Turquoise 09:36:51 109 4333.0000 Turquoise 09:43:15 85 4333.0000 Turquoise 09:43:15 118 4333.0000 Turquoise 09:43:19 352 4334.0000 Turquoise 09:48:13 331 4329.5000 Turquoise 09:55:01 33 4331.5000 Turquoise 10:00:00 108 4331.5000 Turquoise 10:00:14 167 4331.5000 Turquoise 10:00:14 100 4327.5000 Turquoise 10:06:28 43 4327.5000 Turquoise 10:06:28 203 4327.5000 Turquoise 10:06:32 309 4329.0000 Turquoise 10:13:06 34 4320.0000 Turquoise 10:21:44 273 4320.0000 Turquoise 10:21:44 30 4312.0000 Turquoise 10:26:25 101 4312.5000 Turquoise 10:26:57 111 4312.5000 Turquoise 10:26:57 101 4312.5000 Turquoise 10:26:57 13 4310.5000 Turquoise 10:32:10 11 4310.5000 Turquoise 10:32:21 297 4310.5000 Turquoise 10:32:25 156 4304.0000 Turquoise 10:39:18 193 4304.0000 Turquoise 10:39:18 313 4305.0000 Turquoise 10:48:12 148 4308.5000 Turquoise 10:54:20 164 4308.5000 Turquoise 10:54:20 294 4303.0000 Turquoise 11:01:04 34 4304.5000 Turquoise 11:07:00 305 4304.5000 Turquoise 11:07:02 335 4305.5000 Turquoise 11:13:09 331 4306.5000 Turquoise 11:22:48 43 4302.0000 Turquoise 11:29:00 231 4301.5000 Turquoise 11:29:05 98 4301.5000 Turquoise 11:29:05 70 4299.0000 Turquoise 11:36:58 100 4299.0000 Turquoise 11:36:58 318 4301.5000 Turquoise 11:42:13 1 4301.5000 Turquoise 11:42:14 335 4300.5000 Turquoise 11:53:04 313 4301.0000 Turquoise 11:56:03 302 4299.5000 Turquoise 12:03:13 312 4294.0000 Turquoise 12:07:58 353 4295.0000 Turquoise 12:14:11 314 4291.5000 Turquoise 12:23:27 70 4292.5000 Turquoise 12:31:44 90 4292.5000 Turquoise 12:31:44 70 4292.5000 Turquoise 12:31:44 292 4297.0000 Turquoise 12:36:30 139 4296.5000 Turquoise 12:46:05 122 4296.5000 Turquoise 12:46:05 90 4296.5000 Turquoise 12:46:05 83 4294.0000 Turquoise 12:53:36 227 4294.0000 Turquoise 12:53:36 292 4296.0000 Turquoise 13:00:45 90 4296.5000 Turquoise 13:07:14 288 4297.5000 Turquoise 13:10:56 313 4297.0000 Turquoise 13:15:43 212 4300.0000 Turquoise 13:21:00 90 4300.0000 Turquoise 13:21:00 17 4295.5000 Turquoise 13:29:10 128 4295.5000 Turquoise 13:29:10 18 4295.5000 Turquoise 13:29:10 128 4295.5000 Turquoise 13:29:32 46 4291.5000 Turquoise 13:32:20 12 4291.5000 Turquoise 13:32:20 155 4291.5000 Turquoise 13:32:43 22 4291.5000 Turquoise 13:32:43 74 4291.5000 Turquoise 13:32:43 7 4291.5000 Turquoise 13:32:43 30 4300.0000 Turquoise 13:38:16 30 4300.0000 Turquoise 13:38:16 20 4300.0000 Turquoise 13:38:16 20 4300.0000 Turquoise 13:38:16 20 4300.0000 Turquoise 13:38:16 12 4300.0000 Turquoise 13:38:16 16 4300.0000 Turquoise 13:38:16 69 4300.0000 Turquoise 13:38:16 20 4300.0000 Turquoise 13:38:16 69 4300.0000 Turquoise 13:38:16 10 4301.5000 Turquoise 13:45:43 184 4300.5000 Turquoise 13:46:24 142 4300.5000 Turquoise 13:46:24 6 4301.5000 Turquoise 13:52:13 366 4302.5000 Turquoise 13:54:41 288 4300.0000 Turquoise 13:58:56 295 4296.5000 Turquoise 14:02:19 100 4297.5000 Turquoise 14:07:16 13 4298.5000 Turquoise 14:07:33 330 4299.0000 Turquoise 14:08:43 285 4299.5000 Turquoise 14:13:35 332 4299.5000 Turquoise 14:21:12 91 4297.0000 Turquoise 14:24:38 200 4297.0000 Turquoise 14:24:38 318 4298.5000 Turquoise 14:27:27 5 4298.5000 Turquoise 14:27:27 173 4300.0000 Turquoise 14:31:32 20 4300.0000 Turquoise 14:31:32 128 4300.0000 Turquoise 14:31:32 111 4295.0000 Turquoise 14:32:30 200 4295.0000 Turquoise 14:32:30 323 4301.0000 Turquoise 14:34:12 339 4300.0000 Turquoise 14:36:41 13 4309.0000 Turquoise 14:39:43 335 4309.0000 Turquoise 14:40:03 326 4311.0000 Turquoise 14:42:36 332 4310.0000 Turquoise 14:47:18 293 4304.5000 Turquoise 14:49:22 285 4300.5000 Turquoise 14:52:32 134 4295.0000 Turquoise 14:54:48 7 4295.0000 Turquoise 14:54:48 154 4295.0000 Turquoise 14:54:48 9 4295.0000 Turquoise 14:54:48 318 4290.0000 Turquoise 14:57:01 322 4290.5000 Turquoise 15:00:25 134 4289.0000 Turquoise 15:03:38 189 4289.0000 Turquoise 15:03:39 353 4289.5000 Turquoise 15:06:19 353 4291.0000 Turquoise 15:11:09 129 4294.5000 Turquoise 15:14:52 179 4294.5000 Turquoise 15:14:52 305 4300.5000 Turquoise 15:18:21 309 4298.0000 Turquoise 15:19:55 333 4300.5000 Turquoise 15:22:45 308 4297.5000 Turquoise 15:26:33 335 4289.0000 Turquoise 15:29:42 295 4293.5000 Turquoise 15:34:35 304 4290.0000 Turquoise 15:34:53 276 4292.5000 Turquoise 15:38:52 17 4292.5000 Turquoise 15:39:48 355 4291.0000 Turquoise 15:41:25 313 4285.5000 Turquoise 15:44:12 292 4283.0000 Turquoise 15:47:07 317 4284.5000 Turquoise 15:49:51 285 4285.5000 Turquoise 15:52:51 325 4288.0000 Turquoise 15:57:18 38 4288.0000 Turquoise 15:58:07 336 4290.0000 Turquoise 15:59:54 7 4292.0000 Turquoise 16:02:09 220 4292.0000 Turquoise 16:02:09 121 4292.0000 Turquoise 16:02:24 90 4293.5000 Turquoise 16:04:12 39 4293.0000 Turquoise 16:05:43 292 4294.5000 Turquoise 16:06:36 298 4297.5000 Turquoise 16:09:03 354 4298.5000 Turquoise 16:11:24 50 4297.0000 Turquoise 16:14:08 81 4297.0000 Turquoise 16:14:08 101 4297.0000 Turquoise 16:14:08 166 4295.5000 Turquoise 16:16:29 308 4300.0000 Turquoise 16:17:58 327 4299.0000 Turquoise 16:19:39 57 4301.0000 Turquoise 16:22:01 139 4300.5000 Turquoise 16:22:02 135 4300.5000 Turquoise 16:22:02 18 4300.5000 Turquoise 16:22:02 40 4301.5000 Turquoise 16:24:31 192 4301.5000 Turquoise 16:24:31 123 4301.5000 Turquoise 16:24:31 294 4298.5000 Turquoise 16:26:05 365 4298.5000 Turquoise 16:27:39 13 4298.5000 Turquoise 16:28:09 172 4298.5000 Turquoise 16:28:09 52 4299.5000 Turquoise 16:28:54 46 4299.5000 Turquoise 16:28:54 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 POSFZGMKVDNGMZM