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 • Sep 24, 2021

4591_rns_2021-09-24_9204a08c-450c-4ed2-99b4-f15ea013a803.html

Transaction in Own Shares

Open in Viewer

Opens in native device viewer

National Storage Mechanism | Additional information RNS Number : 9654M Unilever PLC 24 September 2021 24 September 2021 Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 24 September 2021 Number of ordinary shares purchased: 582,561 Highest price paid per share: GBp 4,009.0000 Lowest price paid per share: GBp 3,978.0000 Volume weighted average price paid per share: GBp 3,994.7684 Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 20 August 2021, as announced on that date. Following the purchase of these shares, Unilever holds 43,516,564 of its ordinary shares in treasury and has 2,585,727,208 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,995.2734 500,000 BATS 3,991.8846 52,090 Chi-X 3,991.4116 30,471 Turquoise 0.0000 0 Media Enquires: Please contact the Unilever Press Office at: [email protected] Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below: Quantity Price LastMkt ExecutionTime 54 3,987.00 BATE 08:04:54 461 3,987.00 BATE 08:04:59 348 3,987.00 BATE 08:04:59 61 3,988.00 BATE 08:06:08 25 3,988.00 BATE 08:06:08 17 3,988.00 BATE 08:06:08 263 3,988.00 BATE 08:06:09 458 3,988.00 BATE 08:06:18 401 3,988.00 BATE 08:06:18 140 3,988.00 BATE 08:06:18 135 3,984.50 BATE 08:07:39 159 3,984.50 BATE 08:08:10 12 3,984.50 BATE 08:08:10 102 3,984.50 BATE 08:08:22 40 3,984.50 BATE 08:08:32 43 3,984.50 BATE 08:08:32 111 3,984.50 BATE 08:08:50 63 3,984.50 BATE 08:08:50 545 3,993.00 BATE 08:09:51 456 3,991.50 BATE 08:10:25 193 3,991.50 BATE 08:10:41 8 3,991.50 BATE 08:10:44 277 3,991.50 BATE 08:10:44 80 3,989.50 BATE 08:10:54 87 3,989.50 BATE 08:10:54 25 3,989.50 BATE 08:10:54 232 3,989.50 BATE 08:11:04 90 3,992.00 BATE 08:12:04 317 3,992.00 BATE 08:12:04 400 3,992.00 BATE 08:12:04 399 3,990.50 BATE 08:12:18 403 3,994.00 BATE 08:15:05 12 3,994.00 BATE 08:15:05 3 3,994.00 BATE 08:15:05 117 3,994.00 BATE 08:15:05 266 3,994.00 BATE 08:15:05 404 3,994.50 BATE 08:15:53 100 4,000.50 BATE 08:17:15 81 4,000.50 BATE 08:17:15 45 4,000.50 BATE 08:17:15 40 4,000.50 BATE 08:17:15 60 3,999.00 BATE 08:17:40 100 3,999.00 BATE 08:17:40 45 3,999.00 BATE 08:17:40 100 3,998.50 BATE 08:17:40 220 3,998.50 BATE 08:17:40 197 3,998.50 BATE 08:17:40 18 3,998.50 BATE 08:17:40 123 3,998.50 BATE 08:17:40 450 4,008.00 BATE 08:20:10 41 4008.0000 BATE 08:20:10 332 4008.0000 BATE 08:20:10 50 4008.5000 BATE 08:20:51 46 4008.5000 BATE 08:20:52 61 4008.5000 BATE 08:20:52 417 4008.5000 BATE 08:20:57 148 4008.5000 BATE 08:20:57 10 4008.5000 BATE 08:20:57 61 4008.5000 BATE 08:20:57 433 4006.5000 BATE 08:21:51 65 3989.0000 BATE 11:22:16 357 3989.0000 BATE 11:22:16 299 3991.0000 BATE 11:25:38 125 3991.0000 BATE 11:25:38 109 3990.5000 BATE 11:25:58 121 3990.5000 BATE 11:25:59 200 3990.5000 BATE 11:25:59 98 3990.5000 BATE 11:26:00 6 3990.5000 BATE 11:26:00 150 3990.5000 BATE 11:26:02 63 3990.5000 BATE 11:26:04 65 3990.5000 BATE 11:26:05 18 3988.0000 BATE 11:27:20 100 3988.0000 BATE 11:27:20 136 3988.0000 BATE 11:27:49 23 3988.0000 BATE 11:27:49 24 3988.0000 BATE 11:27:49 29 3988.0000 BATE 11:27:49 130 3988.0000 BATE 11:27:49 29 3989.0000 BATE 11:33:22 131 3989.0000 BATE 11:33:22 76 3989.5000 BATE 11:33:22 27 3989.5000 BATE 11:33:22 100 3989.5000 BATE 11:33:22 65 3989.5000 BATE 11:33:22 100 3989.0000 BATE 11:33:22 283 3989.0000 BATE 11:33:22 179 3989.0000 BATE 11:33:22 445 3989.0000 BATE 11:34:06 339 3989.0000 BATE 11:34:06 25 3989.0000 BATE 11:34:06 26 3989.0000 BATE 11:34:06 377 3987.0000 BATE 11:35:26 16 3984.5000 BATE 11:38:06 97 3984.5000 BATE 11:38:06 262 3984.5000 BATE 11:38:19 421 3986.0000 BATE 11:42:32 151 3987.5000 BATE 11:43:03 30 3987.5000 BATE 11:43:03 71 3987.5000 BATE 11:43:03 40 3987.5000 BATE 11:43:07 73 3987.5000 BATE 11:43:07 287 3987.5000 BATE 11:43:29 268 3987.5000 BATE 11:43:29 43 3987.5000 BATE 11:46:29 82 3987.5000 BATE 11:46:29 203 3987.5000 BATE 11:46:29 385 3987.0000 BATE 11:46:50 393 3987.0000 BATE 11:46:50 180 3986.0000 BATE 11:47:09 85 3986.0000 BATE 11:47:09 37 3986.0000 BATE 11:47:09 75 3986.0000 BATE 11:47:09 58 3986.0000 BATE 11:47:12 17 3986.0000 BATE 11:47:14 453 3985.5000 BATE 11:48:19 93 3984.0000 BATE 11:50:17 8 3984.0000 BATE 11:50:17 102 3984.0000 BATE 11:50:18 48 3984.0000 BATE 11:50:18 19 3984.0000 BATE 11:50:18 101 3984.0000 BATE 11:50:18 444 3985.5000 BATE 11:53:03 183 3985.5000 BATE 11:54:35 189 3985.5000 BATE 11:54:35 47 3985.5000 BATE 11:54:35 246 3984.5000 BATE 11:55:09 116 3984.5000 BATE 11:55:09 87 3984.5000 BATE 11:55:09 43 3984.5000 BATE 11:55:09 9 3984.5000 BATE 11:55:09 129 3984.5000 BATE 11:55:09 237 3984.5000 BATE 11:55:09 1 3984.5000 BATE 11:55:10 6 3984.5000 BATE 11:55:12 233 3984.0000 BATE 11:58:41 174 3984.0000 BATE 11:58:41 47 3985.5000 BATE 12:00:19 41 3985.5000 BATE 12:00:20 100 3985.5000 BATE 12:00:20 20 3985.5000 BATE 12:00:20 13 3985.5000 BATE 12:00:20 196 3985.5000 BATE 12:00:20 93 3985.5000 BATE 12:00:20 145 3985.5000 BATE 12:00:20 141 3985.5000 BATE 12:01:43 116 3985.5000 BATE 12:01:44 99 3985.5000 BATE 12:01:44 39 3985.5000 BATE 12:01:44 18 3985.5000 BATE 12:01:44 30 3985.5000 BATE 12:01:44 12 3985.5000 BATE 12:01:44 12 3985.5000 BATE 12:01:44 45 3985.5000 BATE 12:01:44 20 3985.5000 BATE 12:01:44 22 3985.5000 BATE 12:01:44 292 3985.5000 BATE 12:01:44 81 3986.5000 BATE 12:03:44 188 3986.5000 BATE 12:03:44 437 3986.0000 BATE 12:04:08 32 3987.5000 BATE 12:06:43 45 3987.5000 BATE 12:06:43 198 3989.5000 BATE 12:08:43 34 3989.5000 BATE 12:08:43 78 3989.5000 BATE 12:08:43 437 3989.5000 BATE 12:08:49 334 3989.0000 BATE 12:08:50 100 3989.0000 BATE 12:08:50 75 3990.5000 BATE 12:09:48 13 3990.0000 BATE 12:10:19 132 3990.0000 BATE 12:10:19 11 3990.0000 BATE 12:10:19 55 3990.0000 BATE 12:10:19 47 3990.0000 BATE 12:10:19 18 3990.0000 BATE 12:10:19 19 3990.0000 BATE 12:10:19 25 3990.0000 BATE 12:10:19 11 3990.0000 BATE 12:10:19 15 3990.0000 BATE 12:10:19 78 3990.0000 BATE 12:10:19 38 3990.0000 BATE 12:10:19 83 3990.0000 BATE 12:10:19 325 3990.0000 BATE 12:10:19 12 3990.0000 BATE 12:10:19 11 3990.0000 BATE 12:10:19 100 3991.0000 BATE 12:12:23 297 3991.0000 BATE 12:12:23 47 3991.0000 BATE 12:13:03 33 3991.0000 BATE 12:13:03 90 3991.0000 BATE 12:13:03 12 3991.0000 BATE 12:13:03 43 3991.0000 BATE 12:13:03 36 3991.0000 BATE 12:13:03 142 3991.0000 BATE 12:13:04 209 3989.0000 BATE 12:15:02 231 3989.0000 BATE 12:15:02 15 3989.0000 BATE 12:15:02 372 3988.5000 BATE 12:16:10 390 3987.5000 BATE 12:18:55 73 3988.5000 BATE 12:19:34 294 3988.5000 BATE 12:19:34 361 3989.0000 BATE 12:20:26 83 3989.0000 BATE 12:20:26 387 3988.0000 BATE 12:21:34 12 3988.0000 BATE 12:24:24 171 3988.0000 BATE 12:24:24 21 3988.0000 BATE 12:24:24 31 3988.0000 BATE 12:24:24 10 3988.0000 BATE 12:24:24 83 3988.0000 BATE 12:24:32 14 3988.5000 BATE 12:25:32 267 3988.5000 BATE 12:25:33 149 3988.5000 BATE 12:25:33 3 3988.5000 BATE 12:25:33 32 3989.5000 BATE 12:27:52 350 3989.5000 BATE 12:27:52 22 3990.0000 BATE 12:30:30 12 3992.0000 BATE 12:31:15 123 3992.0000 BATE 12:31:15 329 3992.0000 BATE 12:31:15 569 3991.5000 BATE 12:31:42 58 3991.0000 BATE 12:32:04 138 3991.0000 BATE 12:32:05 19 3991.0000 BATE 12:32:05 104 3991.0000 BATE 12:32:08 105 3991.0000 BATE 12:32:08 96 3990.5000 BATE 12:32:31 10 3990.5000 BATE 12:32:31 182 3990.5000 BATE 12:32:32 107 3990.5000 BATE 12:32:39 137 3992.0000 BATE 12:35:33 292 3992.0000 BATE 12:35:33 408 3991.5000 BATE 12:35:43 9 3991.5000 BATE 12:35:43 24 3991.5000 BATE 12:35:43 15 3991.5000 BATE 12:35:43 25 3991.5000 BATE 12:38:53 93 3991.5000 BATE 12:38:53 40 3991.5000 BATE 12:38:53 1 3991.5000 BATE 12:38:53 424 3991.5000 BATE 12:38:53 98 3991.5000 BATE 12:38:55 36 3991.5000 BATE 12:39:05 34 3992.0000 BATE 12:40:31 388 3992.0000 BATE 12:40:31 6 3990.5000 BATE 12:43:46 106 3990.5000 BATE 12:43:47 192 3990.5000 BATE 12:43:48 60 3990.5000 BATE 12:43:48 156 3990.5000 BATE 12:43:49 67 3990.5000 BATE 12:43:49 153 3990.5000 BATE 12:43:57 41 3990.5000 BATE 12:43:59 30 3991.5000 BATE 12:47:18 411 3991.5000 BATE 12:47:18 325 3991.5000 BATE 12:47:20 108 3991.5000 BATE 12:47:20 193 3993.0000 BATE 12:49:34 25 3993.0000 BATE 12:49:34 138 3993.0000 BATE 12:49:34 35 3992.5000 BATE 12:50:13 375 3992.5000 BATE 12:50:13 416 3991.5000 BATE 12:50:33 386 3988.5000 BATE 12:52:42 370 3990.0000 BATE 12:53:39 399 3989.5000 BATE 12:54:39 423 3988.0000 BATE 12:57:12 414 3988.5000 BATE 12:58:56 423 3988.0000 BATE 13:00:00 44 3987.5000 BATE 13:00:32 50 3987.5000 BATE 13:00:32 196 3987.5000 BATE 13:00:32 13 3987.5000 BATE 13:00:32 29 3987.5000 BATE 13:00:32 14 3987.5000 BATE 13:00:32 69 3987.5000 BATE 13:00:32 41 3990.5000 BATE 13:04:53 33 3991.0000 BATE 13:05:08 70 3991.0000 BATE 13:05:13 28 3992.0000 BATE 13:05:39 45 3992.0000 BATE 13:05:39 403 3993.5000 BATE 13:06:23 100 3993.5000 BATE 13:06:25 90 3993.5000 BATE 13:06:39 406 3995.0000 BATE 13:08:01 447 3994.0000 BATE 13:08:47 300 3994.5000 BATE 13:08:47 200 3994.5000 BATE 13:08:47 433 3994.5000 BATE 13:08:47 378 3993.5000 BATE 13:10:20 63 3991.5000 BATE 13:12:19 309 3991.5000 BATE 13:12:19 461 3991.0000 BATE 13:12:46 72 3991.0000 BATE 13:14:34 300 3991.0000 BATE 13:14:34 63 3991.0000 BATE 13:16:09 26 3995.0000 BATE 13:18:23 418 3994.5000 BATE 13:18:38 7 3994.5000 BATE 13:18:38 396 3994.5000 BATE 13:18:38 504 3994.5000 BATE 13:18:38 38 3995.0000 BATE 13:21:26 422 3995.0000 BATE 13:21:26 446 3996.5000 BATE 13:23:48 237 3998.0000 BATE 13:27:10 373 3998.0000 BATE 13:27:10 5 3999.5000 BATE 13:29:51 9 3999.5000 BATE 13:29:51 3 3999.5000 BATE 13:29:54 50 3999.5000 BATE 13:29:54 32 3999.0000 BATE 13:30:02 55 3999.0000 BATE 13:30:02 365 3999.0000 BATE 13:30:02 12 3999.0000 BATE 13:30:02 105 3999.0000 BATE 13:30:02 253 3999.0000 BATE 13:30:02 396 3998.5000 BATE 13:30:20 98 3998.0000 BATE 13:30:37 63 3998.0000 BATE 13:30:44 168 3998.0000 BATE 13:30:47 3 3998.5000 BATE 13:32:58 167 3998.5000 BATE 13:32:58 71 3998.5000 BATE 13:32:58 369 3998.5000 BATE 13:33:06 78 3998.5000 BATE 13:33:06 142 3998.5000 BATE 13:33:06 499 4000.5000 BATE 13:35:46 68 4000.5000 BATE 13:37:03 383 4000.5000 BATE 13:37:03 376 4003.0000 BATE 13:39:33 436 4003.0000 BATE 13:39:33 100 4003.5000 BATE 13:39:33 18 4003.5000 BATE 13:39:33 91 4003.5000 BATE 13:39:33 390 4003.0000 BATE 13:41:17 4 4002.0000 BATE 13:41:25 54 4002.0000 BATE 13:41:34 365 4002.0000 BATE 13:41:34 5 4001.5000 BATE 13:42:00 58 4001.5000 BATE 13:42:00 5 4001.5000 BATE 13:42:02 382 4001.5000 BATE 13:42:06 417 3986.5000 CHIX 08:04:59 427 3984.5000 CHIX 08:07:39 416 3993.5000 CHIX 08:09:51 347 3988.5000 CHIX 08:13:39 114 3988.5000 CHIX 08:13:39 462 3999.0000 CHIX 08:17:40 36 4007.5000 CHIX 08:20:58 104 4007.5000 CHIX 08:20:58 231 4007.5000 CHIX 08:21:02 34 4007.5000 CHIX 08:21:02 444 3988.5000 CHIX 11:22:16 100 3989.5000 CHIX 11:24:31 18 3989.5000 CHIX 11:24:31 79 3989.5000 CHIX 11:24:31 238 3991.0000 CHIX 11:25:38 121 3991.0000 CHIX 11:25:38 64 3991.0000 CHIX 11:25:38 382 3989.0000 CHIX 11:26:44 411 3989.0000 CHIX 11:33:22 317 3989.0000 CHIX 11:33:22 184 3989.0000 CHIX 11:33:22 282 3989.0000 CHIX 11:34:06 154 3989.0000 CHIX 11:34:06 14 3989.0000 CHIX 11:34:06 91 3985.0000 CHIX 11:36:34 154 3985.0000 CHIX 11:36:34 70 3985.0000 CHIX 11:36:56 76 3985.0000 CHIX 11:37:33 458 3985.5000 CHIX 11:39:19 213 3987.5000 CHIX 11:43:29 200 3987.5000 CHIX 11:43:29 53 3987.5000 CHIX 11:43:30 23 3987.5000 CHIX 11:43:30 25 3987.5000 CHIX 11:44:04 14 3987.5000 CHIX 11:44:09 365 3987.5000 CHIX 11:44:16 33 3987.0000 CHIX 11:45:28 394 3987.0000 CHIX 11:46:50 354 3985.5000 CHIX 11:48:19 47 3985.5000 CHIX 11:48:19 301 3983.5000 CHIX 11:50:18 73 3983.5000 CHIX 11:50:18 390 3985.5000 CHIX 11:53:03 57 3985.5000 CHIX 11:54:35 75 3985.5000 CHIX 11:54:35 150 3985.5000 CHIX 11:54:35 127 3985.5000 CHIX 11:54:35 382 3983.5000 CHIX 11:58:36 238 3985.5000 CHIX 12:00:20 196 3985.5000 CHIX 12:00:20 34 3985.5000 CHIX 12:00:20 437 3985.5000 CHIX 12:01:44 397 3986.0000 CHIX 12:04:08 200 3987.5000 CHIX 12:06:29 100 3987.5000 CHIX 12:06:29 90 3989.0000 CHIX 12:08:50 300 3989.0000 CHIX 12:08:50 78 3989.0000 CHIX 12:08:50 20 3989.0000 CHIX 12:08:50 21 3989.0000 CHIX 12:08:50 514 3989.0000 CHIX 12:08:50 402 3990.0000 CHIX 12:10:19 49 3991.5000 CHIX 12:12:05 18 3991.5000 CHIX 12:12:05 84 3991.5000 CHIX 12:12:05 232 3991.5000 CHIX 12:12:05 391 3990.0000 CHIX 12:13:14 370 3988.5000 CHIX 12:16:10 64 3987.5000 CHIX 12:18:55 317 3987.5000 CHIX 12:18:55 41 3988.5000 CHIX 12:19:34 100 3988.5000 CHIX 12:19:34 356 3989.0000 CHIX 12:20:26 60 3989.0000 CHIX 12:20:26 422 3988.5000 CHIX 12:23:25 375 3988.5000 CHIX 12:25:30 64 3989.5000 CHIX 12:27:52 348 3989.5000 CHIX 12:27:52 286 3991.5000 CHIX 12:31:42 43 3991.5000 CHIX 12:31:42 110 3991.5000 CHIX 12:31:42 323 3991.5000 CHIX 12:31:42 132 3991.5000 CHIX 12:31:42 177 3992.0000 CHIX 12:35:33 200 3992.0000 CHIX 12:35:33 49 3992.0000 CHIX 12:35:43 429 3992.0000 CHIX 12:40:31 72 3991.5000 CHIX 12:40:55 346 3991.5000 CHIX 12:41:30 18 3990.5000 CHIX 12:43:41 27 3990.5000 CHIX 12:43:41 362 3990.5000 CHIX 12:43:46 387 3991.5000 CHIX 12:47:18 401 3993.0000 CHIX 12:48:32 427 3993.0000 CHIX 12:50:10 15 3992.5000 CHIX 12:50:13 439 3992.5000 CHIX 12:50:13 429 3990.0000 CHIX 12:53:39 8 3990.0000 CHIX 12:54:39 431 3990.0000 CHIX 12:54:39 369 3988.0000 CHIX 12:57:12 77 3988.0000 CHIX 12:57:12 460 3988.0000 CHIX 13:00:00 300 3991.0000 CHIX 13:05:08 100 3993.5000 CHIX 13:06:39 80 3993.5000 CHIX 13:06:39 75 3995.0000 CHIX 13:07:27 493 3995.0000 CHIX 13:08:01 410 3995.0000 CHIX 13:08:47 224 3995.0000 CHIX 13:08:47 42 3995.0000 CHIX 13:08:47 168 3995.0000 CHIX 13:08:47 384 3992.0000 CHIX 13:11:11 431 3991.0000 CHIX 13:13:19 438 3991.0000 CHIX 13:15:41 277 3994.5000 CHIX 13:18:38 106 3994.5000 CHIX 13:18:38 154 3994.5000 CHIX 13:20:36 246 3994.5000 CHIX 13:20:36 159 3997.0000 CHIX 13:23:47 281 3997.0000 CHIX 13:23:48 449 3997.5000 CHIX 13:25:08 391 3999.0000 CHIX 13:30:02 30 3999.0000 CHIX 13:30:02 8 3999.0000 CHIX 13:30:02 432 3998.5000 CHIX 13:30:20 130 3999.0000 CHIX 13:31:32 280 3999.0000 CHIX 13:31:32 45 3999.0000 CHIX 13:31:32 454 3998.5000 CHIX 13:33:04 405 4000.5000 CHIX 13:35:46 398 4000.5000 CHIX 13:37:03 440 4003.0000 CHIX 13:39:33 402 4003.0000 CHIX 13:41:13 383 4001.5000 CHIX 13:42:55 425 3987.0000 LSE 08:04:07 475 3987.0000 LSE 08:04:59 510 3987.0000 LSE 08:04:59 512 3986.5000 LSE 08:05:09 849 3988.5000 LSE 08:06:08 513 3989.0000 LSE 08:06:08 645 3989.0000 LSE 08:06:08 256 3987.5000 LSE 08:06:18 442 3987.5000 LSE 08:06:18 164 3987.5000 LSE 08:06:22 481 3987.0000 LSE 08:07:01 435 3987.0000 LSE 08:07:01 461 3983.5000 LSE 08:07:07 417 3984.5000 LSE 08:08:09 282 3994.0000 LSE 08:09:48 306 3994.0000 LSE 08:09:48 150 3993.0000 LSE 08:09:51 172 3993.0000 LSE 08:09:51 175 3993.5000 LSE 08:09:51 392 3993.5000 LSE 08:09:51 120 3993.0000 LSE 08:09:51 463 3993.5000 LSE 08:09:51 455 3993.5000 LSE 08:09:51 416 3992.5000 LSE 08:10:15 432 3991.0000 LSE 08:10:25 448 3991.0000 LSE 08:10:25 475 3992.5000 LSE 08:12:02 343 3992.5000 LSE 08:12:04 160 3992.5000 LSE 08:12:04 428 3992.5000 LSE 08:12:04 516 3992.5000 LSE 08:12:04 271 3992.5000 LSE 08:12:04 126 3992.5000 LSE 08:12:04 515 3990.5000 LSE 08:12:18 435 3990.5000 LSE 08:12:18 487 3988.0000 LSE 08:13:42 403 3992.5000 LSE 08:14:32 61 3992.5000 LSE 08:14:32 439 3992.5000 LSE 08:14:32 234 3993.5000 LSE 08:15:05 237 3993.5000 LSE 08:15:05 282 3994.5000 LSE 08:15:05 160 3994.5000 LSE 08:15:05 302 3994.5000 LSE 08:15:05 436 3994.5000 LSE 08:15:05 467 3994.5000 LSE 08:15:05 407 3994.0000 LSE 08:15:53 69 3994.0000 LSE 08:15:53 181 3997.5000 LSE 08:16:22 255 3997.5000 LSE 08:16:22 117 4000.0000 LSE 08:17:15 149 4000.0000 LSE 08:17:15 184 4000.0000 LSE 08:17:15 65 4000.0000 LSE 08:17:15 91 3998.5000 LSE 08:17:40 45 3998.5000 LSE 08:17:40 119 3998.5000 LSE 08:17:40 82 3998.5000 LSE 08:17:40 145 3998.5000 LSE 08:17:40 447 4007.5000 LSE 08:20:10 589 4008.5000 LSE 08:20:51 119 4009.0000 LSE 08:20:51 378 4009.0000 LSE 08:20:51 79 4008.0000 LSE 08:20:58 416 4008.0000 LSE 08:20:58 464 4005.5000 LSE 08:22:52 421 4006.0000 LSE 08:22:52 306 4003.5000 LSE 08:23:43 436 4003.5000 LSE 08:23:51 164 4003.5000 LSE 08:23:51 21 4003.5000 LSE 08:23:58 438 4003.5000 LSE 08:23:58 90 4002.5000 LSE 08:24:26 111 4002.5000 LSE 08:24:26 11 4002.5000 LSE 08:24:28 235 4002.5000 LSE 08:24:28 441 4002.5000 LSE 08:24:54 13 4001.5000 LSE 08:25:02 532 4001.5000 LSE 08:25:02 495 4001.5000 LSE 08:25:31 497 4001.5000 LSE 08:25:31 20 4001.5000 LSE 08:25:31 349 4001.0000 LSE 08:27:21 139 4001.0000 LSE 08:27:21 498 4001.0000 LSE 08:27:21 465 4001.0000 LSE 08:27:21 502 3997.0000 LSE 08:28:21 470 3997.0000 LSE 08:28:21 180 3997.0000 LSE 08:30:03 295 3997.0000 LSE 08:30:03 489 3995.0000 LSE 08:31:08 460 3993.5000 LSE 08:32:48 430 3995.0000 LSE 08:34:28 552 3995.0000 LSE 08:34:28 44 3995.0000 LSE 08:34:28 428 3995.5000 LSE 08:35:38 423 3994.5000 LSE 08:36:16 497 3997.5000 LSE 08:37:44 86 3997.0000 LSE 08:38:31 10 3997.0000 LSE 08:38:31 146 3997.0000 LSE 08:38:31 221 3997.0000 LSE 08:38:31 423 3996.0000 LSE 08:39:12 96 3996.0000 LSE 08:39:12 472 3995.5000 LSE 08:40:54 29 3996.5000 LSE 08:43:36 29 3996.5000 LSE 08:43:36 362 3996.5000 LSE 08:43:36 86 3996.0000 LSE 08:43:45 15 3996.0000 LSE 08:43:45 56 3996.0000 LSE 08:43:45 174 3996.0000 LSE 08:43:45 86 3996.0000 LSE 08:43:45 456 3992.5000 LSE 08:45:04 18 3992.5000 LSE 08:45:04 459 3993.0000 LSE 08:46:03 40 3995.0000 LSE 08:48:05 50 3995.0000 LSE 08:48:05 50 3994.5000 LSE 08:48:05 50 3994.5000 LSE 08:48:05 50 3994.5000 LSE 08:48:05 73 3994.5000 LSE 08:48:05 180 3994.5000 LSE 08:48:05 199 3994.5000 LSE 08:48:05 453 3994.5000 LSE 08:48:05 424 3994.5000 LSE 08:49:08 35 3994.5000 LSE 08:49:08 1012 3998.0000 LSE 08:49:49 180 3998.0000 LSE 08:49:58 72 3998.5000 LSE 08:50:10 150 3998.5000 LSE 08:50:10 50 3998.5000 LSE 08:50:10 50 3998.5000 LSE 08:50:10 50 3998.5000 LSE 08:50:10 78 3998.5000 LSE 08:50:10 470 3998.0000 LSE 08:50:14 484 3998.0000 LSE 08:50:14 451 3997.0000 LSE 08:50:19 660 3997.5000 LSE 08:50:19 449 3996.5000 LSE 08:51:15 90 3996.0000 LSE 08:51:59 150 3995.5000 LSE 08:51:59 230 3995.5000 LSE 08:51:59 515 3996.0000 LSE 08:51:59 417 3995.0000 LSE 08:52:12 98 3995.5000 LSE 08:52:39 212 3995.5000 LSE 08:52:39 22 3995.5000 LSE 08:52:39 16 3995.5000 LSE 08:52:39 117 3995.5000 LSE 08:52:39 482 3995.0000 LSE 08:52:53 242 3993.0000 LSE 08:53:23 235 3993.0000 LSE 08:53:23 62 3992.5000 LSE 08:53:28 416 3996.0000 LSE 08:54:18 315 3995.5000 LSE 08:54:22 157 3995.5000 LSE 08:54:22 187 3995.5000 LSE 08:55:05 50 3997.5000 LSE 08:55:31 50 3997.5000 LSE 08:55:31 150 3997.5000 LSE 08:55:31 50 3997.5000 LSE 08:55:31 73 3997.5000 LSE 08:55:31 355 3997.0000 LSE 08:55:31 87 3997.0000 LSE 08:55:31 238 3996.5000 LSE 08:55:34 152 3996.5000 LSE 08:55:34 98 3996.5000 LSE 08:55:34 154 3996.0000 LSE 08:56:22 343 3996.0000 LSE 08:56:22 150 3995.0000 LSE 08:56:33 50 3995.0000 LSE 08:56:33 308 3995.0000 LSE 08:56:33 437 3995.0000 LSE 08:56:33 444 3996.0000 LSE 08:57:49 150 3995.5000 LSE 08:57:59 170 3995.5000 LSE 08:57:59 119 3995.5000 LSE 08:57:59 54 3995.5000 LSE 08:57:59 262 3995.5000 LSE 08:57:59 200 3996.0000 LSE 08:58:23 231 3996.0000 LSE 08:58:23 190 3996.0000 LSE 08:58:23 253 3996.0000 LSE 08:58:23 421 3996.0000 LSE 09:00:20 127 3996.0000 LSE 09:00:20 150 3996.0000 LSE 09:00:20 210 3996.0000 LSE 09:00:20 570 3996.0000 LSE 09:00:20 428 3995.0000 LSE 09:00:45 490 3994.5000 LSE 09:00:51 339 3995.0000 LSE 09:02:00 150 3995.0000 LSE 09:02:00 498 3994.5000 LSE 09:02:07 178 3994.0000 LSE 09:02:13 253 3994.0000 LSE 09:02:13 430 3995.0000 LSE 09:02:33 351 3995.0000 LSE 09:03:01 150 3995.0000 LSE 09:03:01 493 3995.0000 LSE 09:03:01 90 3996.5000 LSE 09:03:38 38 3997.0000 LSE 09:03:59 50 3997.0000 LSE 09:03:59 150 3997.0000 LSE 09:03:59 50 3997.0000 LSE 09:03:59 144 3997.0000 LSE 09:03:59 50 3997.0000 LSE 09:03:59 150 3997.0000 LSE 09:03:59 50 3997.0000 LSE 09:03:59 73 3997.0000 LSE 09:03:59 50 3997.0000 LSE 09:03:59 138 3997.0000 LSE 09:03:59 27 3996.0000 LSE 09:04:05 73 3996.0000 LSE 09:04:05 265 3996.0000 LSE 09:04:05 85 3996.0000 LSE 09:04:05 29 3996.0000 LSE 09:04:05 36 3996.0000 LSE 09:04:05 23 3996.5000 LSE 09:04:05 250 3996.5000 LSE 09:04:05 159 3996.5000 LSE 09:04:05 510 3995.0000 LSE 09:05:01 150 3995.5000 LSE 09:05:01 50 3995.5000 LSE 09:05:01 50 3995.5000 LSE 09:05:01 50 3995.5000 LSE 09:05:01 73 3995.5000 LSE 09:05:01 446 3995.5000 LSE 09:05:01 110 3994.0000 LSE 09:05:02 321 3994.0000 LSE 09:05:02 498 3994.0000 LSE 09:05:02 683 3993.0000 LSE 09:05:21 72 3993.5000 LSE 09:05:21 441 3993.5000 LSE 09:05:21 416 3992.0000 LSE 09:05:33 500 3992.5000 LSE 09:05:33 359 3992.5000 LSE 09:05:52 31 3992.5000 LSE 09:05:52 75 3992.5000 LSE 09:05:52 416 3992.0000 LSE 09:05:54 517 3992.5000 LSE 09:06:20 431 3992.0000 LSE 09:06:31 124 3995.0000 LSE 09:07:23 500 3995.5000 LSE 09:07:23 370 3996.0000 LSE 09:07:23 82 3996.0000 LSE 09:07:23 50 3996.5000 LSE 09:07:23 50 3996.5000 LSE 09:07:23 150 3996.5000 LSE 09:07:23 493 3995.0000 LSE 09:07:24 365 3995.0000 LSE 09:07:24 506 3994.5000 LSE 09:07:25 111 3995.5000 LSE 09:07:39 34 3995.0000 LSE 09:07:39 577 3995.0000 LSE 09:07:44 50 3995.0000 LSE 09:07:44 190 3995.0000 LSE 09:07:44 417 3995.0000 LSE 09:07:44 447 3995.0000 LSE 09:07:44 417 3994.5000 LSE 09:07:47 40 3993.5000 LSE 09:07:59 160 3993.5000 LSE 09:07:59 108 3993.5000 LSE 09:07:59 160 3993.5000 LSE 09:07:59 131 3993.5000 LSE 09:07:59 44 3993.5000 LSE 09:07:59 66 3993.5000 LSE 09:07:59 222 3993.5000 LSE 09:07:59 505 3995.5000 LSE 09:09:16 50 3995.0000 LSE 09:09:24 180 3995.0000 LSE 09:09:24 50 3995.0000 LSE 09:09:24 50 3995.0000 LSE 09:09:24 86 3995.0000 LSE 09:09:24 73 3995.0000 LSE 09:09:24 342 3995.0000 LSE 09:09:24 139 3995.0000 LSE 09:09:24 109 3994.0000 LSE 09:10:02 180 3994.0000 LSE 09:10:02 132 3994.0000 LSE 09:10:02 452 3995.0000 LSE 09:11:10 448 3994.5000 LSE 09:11:16 482 3996.0000 LSE 09:12:07 472 3995.5000 LSE 09:12:13 107 3995.0000 LSE 09:13:18 160 3995.0000 LSE 09:13:18 50 3995.0000 LSE 09:13:18 50 3995.0000 LSE 09:13:18 50 3995.0000 LSE 09:13:18 76 3995.0000 LSE 09:13:18 406 3995.0000 LSE 09:13:18 68 3994.0000 LSE 09:13:41 293 3994.0000 LSE 09:13:41 154 3994.0000 LSE 09:14:31 150 3993.0000 LSE 09:14:34 230 3993.0000 LSE 09:14:34 72 3993.0000 LSE 09:14:34 426 3993.5000 LSE 09:14:34 442 3993.0000 LSE 09:15:03 434 3990.5000 LSE 09:16:20 518 3989.5000 LSE 09:16:37 434 3989.0000 LSE 09:16:41 422 3989.0000 LSE 09:17:44 111 3987.5000 LSE 09:18:14 310 3987.5000 LSE 09:18:14 444 3988.0000 LSE 09:19:49 452 3986.5000 LSE 09:21:21 501 3986.5000 LSE 09:21:21 355 3991.0000 LSE 09:23:15 74 3991.0000 LSE 09:23:15 534 3990.0000 LSE 09:23:34 441 3990.5000 LSE 09:24:05 129 3992.5000 LSE 09:25:04 103 3992.5000 LSE 09:25:04 200 3992.5000 LSE 09:25:04 131 3992.5000 LSE 09:25:04 351 3992.5000 LSE 09:25:04 470 3992.5000 LSE 09:25:36 19 3992.5000 LSE 09:25:36 179 3991.0000 LSE 09:25:43 73 3991.0000 LSE 09:25:43 150 3991.0000 LSE 09:25:43 50 3991.0000 LSE 09:25:43 8 3990.5000 LSE 09:25:43 360 3991.0000 LSE 09:27:07 59 3991.0000 LSE 09:27:07 120 3993.0000 LSE 09:29:19 72 3993.0000 LSE 09:29:19 150 3993.0000 LSE 09:29:19 50 3993.0000 LSE 09:29:19 50 3993.0000 LSE 09:29:19 50 3993.0000 LSE 09:29:19 474 3993.0000 LSE 09:29:19 364 3992.0000 LSE 09:29:58 63 3992.0000 LSE 09:29:58 79 3992.0000 LSE 09:29:58 424 3993.5000 LSE 09:30:33 819 3994.0000 LSE 09:32:07 467 3993.0000 LSE 09:32:19 272 3993.0000 LSE 09:32:19 151 3993.0000 LSE 09:33:03 150 3993.0000 LSE 09:33:03 200 3993.0000 LSE 09:33:03 344 3993.0000 LSE 09:33:03 114 3993.0000 LSE 09:33:03 490 3994.5000 LSE 09:33:40 172 3994.0000 LSE 09:35:05 279 3994.0000 LSE 09:35:05 420 3993.5000 LSE 09:35:29 282 3992.5000 LSE 09:35:54 156 3992.5000 LSE 09:35:54 20 3990.5000 LSE 09:37:02 421 3990.5000 LSE 09:37:02 43 3990.5000 LSE 09:37:02 337 3989.0000 LSE 09:38:43 94 3989.0000 LSE 09:38:43 419 3989.0000 LSE 09:39:43 434 3988.0000 LSE 09:40:21 55 3988.0000 LSE 09:40:21 5 3989.5000 LSE 09:42:13 68 3989.5000 LSE 09:42:22 200 3989.5000 LSE 09:42:22 200 3989.5000 LSE 09:42:22 377 3989.5000 LSE 09:42:22 59 3989.5000 LSE 09:42:22 160 3988.0000 LSE 09:45:10 347 3988.0000 LSE 09:45:10 17 3988.5000 LSE 09:45:10 160 3988.5000 LSE 09:45:10 150 3988.5000 LSE 09:45:10 124 3988.0000 LSE 09:45:10 428 3988.5000 LSE 09:45:10 36 3987.0000 LSE 09:46:27 36 3987.0000 LSE 09:46:27 438 3987.0000 LSE 09:46:27 467 3986.5000 LSE 09:47:04 14 3985.5000 LSE 09:48:20 150 3985.5000 LSE 09:48:20 50 3985.5000 LSE 09:48:20 73 3985.5000 LSE 09:48:20 50 3985.5000 LSE 09:48:20 180 3985.5000 LSE 09:48:20 420 3986.0000 LSE 09:48:20 48 3985.5000 LSE 09:49:19 467 3985.5000 LSE 09:49:19 484 3986.0000 LSE 09:50:37 506 3985.5000 LSE 09:50:45 518 3985.0000 LSE 09:51:03 140 3985.0000 LSE 09:52:06 345 3985.0000 LSE 09:52:06 517 3983.5000 LSE 09:52:35 224 3985.0000 LSE 09:54:19 244 3985.0000 LSE 09:54:19 994 3988.5000 LSE 09:57:29 2 3988.5000 LSE 09:57:29 847 3988.0000 LSE 09:57:56 475 3987.5000 LSE 09:57:57 433 3988.5000 LSE 09:59:03 280 3988.5000 LSE 10:00:14 166 3988.5000 LSE 10:00:14 81 3988.0000 LSE 10:00:22 354 3988.0000 LSE 10:00:22 451 3987.0000 LSE 10:02:00 427 3987.5000 LSE 10:03:54 486 3987.0000 LSE 10:04:21 321 3986.5000 LSE 10:04:25 110 3986.5000 LSE 10:04:25 572 3986.5000 LSE 10:04:25 437 3986.0000 LSE 10:05:40 437 3986.5000 LSE 10:05:40 34 3986.5000 LSE 10:05:40 421 3988.5000 LSE 10:07:21 497 3987.5000 LSE 10:07:22 500 3988.0000 LSE 10:07:22 437 3990.0000 LSE 10:09:16 32 3990.0000 LSE 10:09:16 496 3989.5000 LSE 10:09:19 437 3990.0000 LSE 10:12:22 244 3989.5000 LSE 10:12:40 464 3989.5000 LSE 10:12:40 503 3989.0000 LSE 10:13:06 437 3989.5000 LSE 10:15:04 32 3989.0000 LSE 10:15:11 33 3989.0000 LSE 10:15:11 313 3989.0000 LSE 10:15:11 88 3989.0000 LSE 10:15:11 314 3988.0000 LSE 10:15:48 165 3988.0000 LSE 10:15:48 50 3989.5000 LSE 10:17:38 128 3989.5000 LSE 10:17:38 150 3989.5000 LSE 10:17:38 98 3989.5000 LSE 10:17:38 50 3989.5000 LSE 10:17:38 171 3989.5000 LSE 10:17:38 50 3989.5000 LSE 10:17:38 50 3989.5000 LSE 10:17:38 136 3989.5000 LSE 10:17:38 50 3989.5000 LSE 10:17:38 220 3990.0000 LSE 10:17:38 220 3990.0000 LSE 10:17:38 150 3990.0000 LSE 10:17:38 92 3990.0000 LSE 10:17:38 474 3988.5000 LSE 10:19:03 213 3988.5000 LSE 10:19:03 150 3988.5000 LSE 10:19:03 130 3988.5000 LSE 10:19:03 91 3988.5000 LSE 10:19:03 346 3988.5000 LSE 10:19:03 131 3987.5000 LSE 10:19:31 534 3989.5000 LSE 10:21:16 80 3989.5000 LSE 10:21:42 50 3989.5000 LSE 10:21:42 50 3989.5000 LSE 10:21:42 50 3989.5000 LSE 10:21:42 250 3989.5000 LSE 10:21:42 213 3990.0000 LSE 10:22:25 213 3990.0000 LSE 10:22:25 50 3990.0000 LSE 10:22:25 213 3990.0000 LSE 10:22:25 213 3990.0000 LSE 10:22:25 184 3990.0000 LSE 10:22:25 182 3990.0000 LSE 10:23:10 117 3990.0000 LSE 10:23:31 170 3990.0000 LSE 10:23:31 50 3990.0000 LSE 10:23:31 50 3990.0000 LSE 10:23:31 50 3990.0000 LSE 10:23:31 50 3990.0000 LSE 10:23:31 12 3990.0000 LSE 10:23:31 523 3990.0000 LSE 10:23:31 461 3989.5000 LSE 10:23:32 508 3989.0000 LSE 10:25:33 49 3989.5000 LSE 10:27:39 50 3990.0000 LSE 10:28:00 283 3990.0000 LSE 10:28:00 50 3990.0000 LSE 10:28:00 121 3990.0000 LSE 10:28:00 150 3990.0000 LSE 10:28:00 50 3990.0000 LSE 10:28:00 50 3990.0000 LSE 10:28:00 94 3990.0000 LSE 10:28:00 62 3989.5000 LSE 10:28:04 436 3989.0000 LSE 10:28:16 125 3989.5000 LSE 10:28:16 468 3989.5000 LSE 10:28:16 85 3987.5000 LSE 10:30:05 399 3987.5000 LSE 10:30:05 150 3987.5000 LSE 10:30:35 519 3987.5000 LSE 10:30:35 139 3988.5000 LSE 10:32:14 155 3988.5000 LSE 10:32:14 139 3988.5000 LSE 10:32:14 447 3988.5000 LSE 10:32:14 382 3988.0000 LSE 10:34:52 98 3988.0000 LSE 10:34:52 182 3987.0000 LSE 10:35:31 344 3987.5000 LSE 10:36:35 143 3987.5000 LSE 10:36:35 446 3986.0000 LSE 10:37:02 275 3987.0000 LSE 10:37:02 82 3987.0000 LSE 10:37:02 116 3987.0000 LSE 10:37:02 115 3987.0000 LSE 10:38:30 316 3987.0000 LSE 10:38:30 7 3986.5000 LSE 10:40:48 50 3986.5000 LSE 10:40:48 50 3986.5000 LSE 10:40:48 50 3986.5000 LSE 10:40:48 150 3986.5000 LSE 10:40:48 125 3986.0000 LSE 10:40:48 210 3986.0000 LSE 10:40:48 25 3986.0000 LSE 10:40:48 210 3986.0000 LSE 10:40:48 184 3986.5000 LSE 10:40:48 238 3986.5000 LSE 10:40:48 432 3985.0000 LSE 10:41:15 111 3984.5000 LSE 10:43:33 125 3984.5000 LSE 10:43:33 210 3984.5000 LSE 10:43:33 105 3984.5000 LSE 10:43:33 105 3984.5000 LSE 10:43:33 264 3984.5000 LSE 10:43:33 139 3983.5000 LSE 10:44:48 347 3983.5000 LSE 10:44:48 449 3982.5000 LSE 10:46:23 421 3981.5000 LSE 10:47:07 193 3982.0000 LSE 10:48:43 143 3982.0000 LSE 10:48:43 143 3982.0000 LSE 10:48:43 154 3981.5000 LSE 10:48:56 134 3981.5000 LSE 10:48:56 204 3981.5000 LSE 10:48:56 456 3981.5000 LSE 10:49:59 456 3981.0000 LSE 10:50:00 381 3981.0000 LSE 10:51:19 67 3981.0000 LSE 10:51:19 491 3980.5000 LSE 10:51:48 83 3979.5000 LSE 10:52:49 313 3979.5000 LSE 10:52:49 83 3979.5000 LSE 10:52:49 73 3980.0000 LSE 10:54:16 412 3980.0000 LSE 10:54:16 26 3981.0000 LSE 10:56:21 235 3981.0000 LSE 10:56:21 162 3981.0000 LSE 10:56:21 430 3980.0000 LSE 10:56:29 229 3979.5000 LSE 10:56:48 249 3979.5000 LSE 10:56:48 38 3979.5000 LSE 10:56:48 470 3981.0000 LSE 10:59:00 36 3981.0000 LSE 10:59:00 110 3981.5000 LSE 10:59:14 50 3981.5000 LSE 10:59:14 50 3981.5000 LSE 10:59:14 150 3981.5000 LSE 10:59:14 101 3981.5000 LSE 10:59:14 437 3981.5000 LSE 11:00:00 501 3981.5000 LSE 11:00:31 284 3981.0000 LSE 11:00:42 190 3981.0000 LSE 11:00:42 440 3978.5000 LSE 11:01:52 444 3978.5000 LSE 11:03:07 425 3978.5000 LSE 11:03:36 73 3978.5000 LSE 11:04:46 350 3978.5000 LSE 11:04:46 422 3978.0000 LSE 11:04:55 491 3978.0000 LSE 11:05:19 496 3978.0000 LSE 11:05:19 21 3978.0000 LSE 11:05:19 18 3978.0000 LSE 11:05:19 413 3980.0000 LSE 11:06:27 71 3980.0000 LSE 11:06:27 457 3981.0000 LSE 11:07:48 369 3981.0000 LSE 11:07:48 247 3981.0000 LSE 11:07:48 453 3981.5000 LSE 11:09:07 330 3982.0000 LSE 11:09:07 136 3982.0000 LSE 11:09:07 29 3981.5000 LSE 11:09:10 371 3981.5000 LSE 11:11:03 49 3981.5000 LSE 11:11:03 32 3981.5000 LSE 11:11:03 345 3980.5000 LSE 11:11:49 83 3980.5000 LSE 11:11:49 180 3981.5000 LSE 11:12:53 312 3981.5000 LSE 11:12:53 116 3981.0000 LSE 11:13:11 388 3981.0000 LSE 11:13:11 461 3981.0000 LSE 11:13:58 469 3981.0000 LSE 11:15:11 150 3984.0000 LSE 11:17:38 45 3983.5000 LSE 11:17:42 85 3983.5000 LSE 11:17:42 219 3983.5000 LSE 11:17:42 274 3983.5000 LSE 11:17:42 150 3984.5000 LSE 11:18:39 160 3984.5000 LSE 11:18:39 145 3984.5000 LSE 11:18:39 504 3984.5000 LSE 11:18:39 78 3986.5000 LSE 11:20:36 363 3986.5000 LSE 11:20:36 488 3986.0000 LSE 11:20:41 315 3989.0000 LSE 11:22:16 112 3989.0000 LSE 11:22:16 127 3989.0000 LSE 11:23:08 150 3989.0000 LSE 11:23:08 160 3989.0000 LSE 11:23:08 73 3989.0000 LSE 11:23:08 490 3988.5000 LSE 11:23:10 210 3989.5000 LSE 11:24:11 150 3989.5000 LSE 11:24:11 500 3989.5000 LSE 11:24:11 293 3989.5000 LSE 11:25:00 98 3989.5000 LSE 11:25:00 79 3989.5000 LSE 11:25:00 19 3989.5000 LSE 11:25:00 364 3991.0000 LSE 11:25:38 151 3991.0000 LSE 11:25:38 466 3990.0000 LSE 11:26:05 80 3989.5000 LSE 11:26:42 106 3989.5000 LSE 11:26:42 248 3989.5000 LSE 11:26:42 123 3988.5000 LSE 11:27:08 306 3988.5000 LSE 11:27:08 10 3987.5000 LSE 11:28:00 500 3987.5000 LSE 11:28:00 268 3987.0000 LSE 11:30:12 189 3987.0000 LSE 11:30:12 133 3987.0000 LSE 11:31:44 336 3987.0000 LSE 11:31:44 467 3986.5000 LSE 11:31:58 150 3989.0000 LSE 11:33:22 50 3989.0000 LSE 11:33:22 50 3989.0000 LSE 11:33:22 91 3988.5000 LSE 11:33:22 271 3989.0000 LSE 11:33:22 428 3989.0000 LSE 11:33:22 150 3989.0000 LSE 11:34:06 101 3988.5000 LSE 11:34:06 210 3989.0000 LSE 11:34:06 9 3989.0000 LSE 11:34:06 429 3989.0000 LSE 11:34:06 443 3987.5000 LSE 11:34:07 117 3987.5000 LSE 11:34:08 315 3987.5000 LSE 11:34:08 1 3987.5000 LSE 11:34:09 321 3987.0000 LSE 11:35:24 59 3987.0000 LSE 11:35:24 37 3987.0000 LSE 11:35:25 479 3987.0000 LSE 11:35:26 299 3986.0000 LSE 11:35:53 182 3986.0000 LSE 11:35:53 83 3985.0000 LSE 11:37:33 393 3985.0000 LSE 11:37:33 463 3984.5000 LSE 11:38:06 472 3985.5000 LSE 11:39:19 273 3985.5000 LSE 11:40:12 241 3985.5000 LSE 11:40:12 521 3986.0000 LSE 11:42:32 136 3986.0000 LSE 11:42:32 499 3987.5000 LSE 11:43:29 217 3987.0000 LSE 11:44:19 307 3987.0000 LSE 11:44:19 40 3987.0000 LSE 11:44:19 484 3987.0000 LSE 11:46:50 490 3987.0000 LSE 11:46:50 107 3986.5000 LSE 11:46:57 50 3986.5000 LSE 11:46:57 150 3986.5000 LSE 11:46:57 50 3986.5000 LSE 11:46:57 50 3986.5000 LSE 11:46:57 50 3986.5000 LSE 11:46:57 719 3986.5000 LSE 11:46:57 311 3986.0000 LSE 11:48:18 172 3986.0000 LSE 11:48:18 328 3985.0000 LSE 11:48:19 63 3985.0000 LSE 11:48:19 44 3985.0000 LSE 11:48:19 647 3984.0000 LSE 11:50:17 522 3983.5000 LSE 11:50:18 494 3985.0000 LSE 11:51:40 543 3985.5000 LSE 11:53:03 490 3985.5000 LSE 11:53:03 150 3985.0000 LSE 11:54:35 200 3985.0000 LSE 11:54:35 99 3985.5000 LSE 11:54:35 391 3985.5000 LSE 11:54:35 50 3985.0000 LSE 11:55:08 210 3985.0000 LSE 11:55:08 50 3985.0000 LSE 11:55:08 55 3985.0000 LSE 11:55:08 150 3985.0000 LSE 11:55:08 514 3985.0000 LSE 11:55:08 351 3984.0000 LSE 11:57:33 258 3984.0000 LSE 11:58:36 475 3984.0000 LSE 11:58:36 150 3986.0000 LSE 12:00:04 150 3986.0000 LSE 12:00:05 150 3986.0000 LSE 12:00:05 130 3985.5000 LSE 12:00:19 242 3985.5000 LSE 12:00:19 229 3985.5000 LSE 12:00:20 59 3985.5000 LSE 12:00:20 224 3985.5000 LSE 12:00:20 22 3985.5000 LSE 12:00:20 247 3985.5000 LSE 12:01:43 248 3985.5000 LSE 12:01:43 30 3986.5000 LSE 12:03:51 150 3986.5000 LSE 12:03:51 50 3986.5000 LSE 12:03:57 150 3986.5000 LSE 12:03:57 504 3986.0000 LSE 12:04:08 369 3986.0000 LSE 12:04:08 102 3986.0000 LSE 12:04:08 164 3987.0000 LSE 12:06:07 131 3987.0000 LSE 12:06:07 140 3987.0000 LSE 12:06:07 50 3988.5000 LSE 12:07:57 150 3988.5000 LSE 12:07:57 81 3989.0000 LSE 12:08:38 50 3989.0000 LSE 12:08:38 67 3989.0000 LSE 12:08:38 46 3989.5000 LSE 12:08:48 41 3989.5000 LSE 12:08:48 145 3989.5000 LSE 12:08:49 209 3989.5000 LSE 12:08:49 63 3989.5000 LSE 12:08:49 67 3989.5000 LSE 12:08:49 636 3989.0000 LSE 12:08:50 150 3990.5000 LSE 12:09:48 73 3990.5000 LSE 12:09:48 161 3990.5000 LSE 12:09:48 150 3990.5000 LSE 12:09:48 352 3990.5000 LSE 12:09:48 94 3990.5000 LSE 12:09:48 125 3990.0000 LSE 12:10:19 150 3990.0000 LSE 12:10:19 185 3990.0000 LSE 12:10:19 486 3990.0000 LSE 12:10:19 329 3990.0000 LSE 12:10:19 170 3990.0000 LSE 12:10:19 355 3990.0000 LSE 12:10:19 133 3990.0000 LSE 12:10:19 440 3991.5000 LSE 12:11:35 78 3991.5000 LSE 12:11:35 455 3991.5000 LSE 12:12:05 208 3990.5000 LSE 12:12:23 221 3990.5000 LSE 12:12:23 97 3991.0000 LSE 12:12:58 150 3991.0000 LSE 12:12:58 200 3991.0000 LSE 12:12:58 445 3991.0000 LSE 12:12:58 88 3988.5000 LSE 12:13:43 426 3988.5000 LSE 12:13:46 360 3989.5000 LSE 12:15:01 150 3989.5000 LSE 12:15:01 35 3989.5000 LSE 12:15:01 406 3989.5000 LSE 12:15:01 504 3988.5000 LSE 12:16:10 190 3987.5000 LSE 12:18:55 150 3987.5000 LSE 12:18:55 274 3987.5000 LSE 12:18:55 195 3987.5000 LSE 12:18:55 150 3988.5000 LSE 12:19:34 481 3988.5000 LSE 12:19:34 170 3989.0000 LSE 12:20:26 150 3989.0000 LSE 12:20:26 53 3989.0000 LSE 12:20:26 429 3989.0000 LSE 12:20:26 37 3988.5000 LSE 12:20:52 101 3988.5000 LSE 12:20:52 197 3988.5000 LSE 12:20:52 127 3988.5000 LSE 12:20:52 472 3988.0000 LSE 12:21:34 432 3988.0000 LSE 12:22:23 46 3988.5000 LSE 12:23:25 381 3988.5000 LSE 12:23:25 1 3988.5000 LSE 12:23:25 439 3988.5000 LSE 12:23:25 219 3988.5000 LSE 12:25:30 259 3988.5000 LSE 12:25:30 505 3989.5000 LSE 12:27:52 377 3989.0000 LSE 12:27:57 311 3989.0000 LSE 12:27:57 487 3989.0000 LSE 12:28:25 556 3989.5000 LSE 12:30:16 34 3992.0000 LSE 12:31:28 150 3992.0000 LSE 12:31:28 220 3992.0000 LSE 12:31:28 50 3991.5000 LSE 12:31:42 77 3991.5000 LSE 12:31:42 50 3991.5000 LSE 12:31:42 118 3991.5000 LSE 12:31:42 150 3991.5000 LSE 12:31:42 84 3991.5000 LSE 12:31:42 147 3991.5000 LSE 12:31:42 50 3991.5000 LSE 12:31:42 150 3991.5000 LSE 12:31:42 698 3991.5000 LSE 12:31:42 510 3990.5000 LSE 12:32:31 20 3992.0000 LSE 12:35:33 150 3992.0000 LSE 12:35:33 159 3992.0000 LSE 12:35:33 50 3992.0000 LSE 12:35:33 50 3992.0000 LSE 12:35:33 104 3992.0000 LSE 12:35:33 456 3992.0000 LSE 12:35:33 210 3992.0000 LSE 12:35:33 106 3992.0000 LSE 12:35:33 518 3991.5000 LSE 12:38:53 218 3992.0000 LSE 12:40:31 150 3992.0000 LSE 12:40:31 211 3992.0000 LSE 12:40:31 424 3992.0000 LSE 12:40:31 55 3991.5000 LSE 12:40:55 316 3991.5000 LSE 12:40:55 475 3991.5000 LSE 12:41:30 129 3991.5000 LSE 12:41:30 69 3990.5000 LSE 12:42:28 403 3990.5000 LSE 12:42:28 518 3990.5000 LSE 12:43:46 70 3992.0000 LSE 12:47:10 54 3992.0000 LSE 12:47:10 240 3992.0000 LSE 12:47:10 165 3992.0000 LSE 12:47:10 150 3991.5000 LSE 12:47:18 150 3991.5000 LSE 12:47:18 132 3991.5000 LSE 12:47:18 15 3991.5000 LSE 12:47:18 513 3991.5000 LSE 12:47:18 516 3991.5000 LSE 12:47:18 118 3993.0000 LSE 12:48:32 173 3993.0000 LSE 12:48:32 185 3993.0000 LSE 12:48:32 71 3992.5000 LSE 12:49:46 268 3992.5000 LSE 12:50:10 307 3993.0000 LSE 12:50:10 178 3993.0000 LSE 12:50:10 89 3992.5000 LSE 12:50:13 138 3992.5000 LSE 12:50:13 103 3992.5000 LSE 12:50:13 27 3992.5000 LSE 12:50:13 376 3992.0000 LSE 12:50:16 125 3992.0000 LSE 12:50:16 488 3991.5000 LSE 12:50:33 125 3990.0000 LSE 12:50:37 352 3990.0000 LSE 12:50:37 489 3989.0000 LSE 12:51:27 374 3989.0000 LSE 12:52:26 71 3989.0000 LSE 12:52:26 195 3988.5000 LSE 12:52:42 134 3988.5000 LSE 12:52:42 97 3988.5000 LSE 12:52:42 479 3990.0000 LSE 12:53:39 298 3989.0000 LSE 12:54:39 50 3989.0000 LSE 12:54:39 150 3989.0000 LSE 12:54:39 324 3989.5000 LSE 12:54:39 107 3989.5000 LSE 12:54:39 150 3990.0000 LSE 12:54:39 150 3987.5000 LSE 12:55:36 265 3988.0000 LSE 12:55:36 205 3988.0000 LSE 12:55:36 102 3988.0000 LSE 12:57:12 131 3988.0000 LSE 12:57:12 214 3988.0000 LSE 12:57:12 498 3988.5000 LSE 12:58:56 150 3988.0000 LSE 13:00:00 112 3988.0000 LSE 13:00:00 58 3988.0000 LSE 13:00:00 50 3988.0000 LSE 13:00:00 50 3988.0000 LSE 13:00:00 150 3988.0000 LSE 13:00:00 50 3988.0000 LSE 13:00:00 50 3988.0000 LSE 13:00:00 435 3988.0000 LSE 13:00:00 99 3988.0000 LSE 13:00:00 479 3987.5000 LSE 13:00:32 425 3987.5000 LSE 13:01:19 135 3987.0000 LSE 13:01:24 150 3987.0000 LSE 13:01:24 493 3987.0000 LSE 13:01:24 150 3989.0000 LSE 13:04:03 33 3989.0000 LSE 13:04:03 66 3989.0000 LSE 13:04:03 210 3991.0000 LSE 13:05:07 210 3991.0000 LSE 13:05:07 150 3991.0000 LSE 13:05:07 150 3991.0000 LSE 13:05:08 135 3991.0000 LSE 13:05:08 50 3992.0000 LSE 13:05:38 150 3992.0000 LSE 13:05:38 150 3993.5000 LSE 13:06:39 65 3994.0000 LSE 13:06:48 150 3995.0000 LSE 13:07:06 50 3995.0000 LSE 13:07:06 150 3995.0000 LSE 13:07:06 150 3995.0000 LSE 13:07:06 190 3995.0000 LSE 13:07:06 150 3995.0000 LSE 13:08:01 50 3995.0000 LSE 13:08:01 665 3995.0000 LSE 13:08:01 4 3995.0000 LSE 13:08:01 300 3994.5000 LSE 13:08:47 150 3994.0000 LSE 13:08:47 59 3994.0000 LSE 13:08:47 472 3994.5000 LSE 13:08:47 536 3994.5000 LSE 13:08:47 190 3994.0000 LSE 13:10:05 50 3994.0000 LSE 13:10:05 150 3994.0000 LSE 13:10:05 51 3994.0000 LSE 13:10:05 445 3994.5000 LSE 13:10:05 7 3992.5000 LSE 13:10:54 37 3992.5000 LSE 13:10:54 220 3992.5000 LSE 13:10:54 220 3992.5000 LSE 13:10:54 478 3992.0000 LSE 13:11:11 506 3991.5000 LSE 13:12:19 51 3991.0000 LSE 13:12:46 159 3991.0000 LSE 13:12:46 287 3991.0000 LSE 13:12:46 453 3990.5000 LSE 13:13:51 150 3990.5000 LSE 13:14:06 237 3990.5000 LSE 13:14:06 50 3990.5000 LSE 13:14:06 47 3990.5000 LSE 13:14:06 97 3991.0000 LSE 13:14:34 235 3991.0000 LSE 13:14:34 150 3991.0000 LSE 13:14:34 470 3991.0000 LSE 13:15:41 492 3991.5000 LSE 13:16:05 16 3991.0000 LSE 13:16:06 414 3991.0000 LSE 13:16:06 180 3994.5000 LSE 13:18:38 50 3994.5000 LSE 13:18:38 50 3994.5000 LSE 13:18:38 50 3994.5000 LSE 13:18:38 150 3994.5000 LSE 13:18:38 162 3994.5000 LSE 13:18:38 50 3994.5000 LSE 13:18:38 50 3994.5000 LSE 13:18:38 50 3994.5000 LSE 13:18:38 150 3994.5000 LSE 13:18:38 50 3994.5000 LSE 13:18:38 477 3994.5000 LSE 13:18:38 42 3994.5000 LSE 13:20:36 414 3994.5000 LSE 13:20:36 150 3994.5000 LSE 13:21:26 209 3994.5000 LSE 13:21:26 37 3995.0000 LSE 13:21:26 403 3995.0000 LSE 13:21:26 459 3996.0000 LSE 13:22:36 1 3996.0000 LSE 13:22:36 498 3996.0000 LSE 13:22:36 464 3997.0000 LSE 13:23:47 34 3997.0000 LSE 13:23:47 446 3997.5000 LSE 13:25:08 150 3998.0000 LSE 13:27:10 640 3998.0000 LSE 13:27:10 168 3998.0000 LSE 13:27:19 333 3998.0000 LSE 13:27:19 236 3999.0000 LSE 13:28:47 177 3999.0000 LSE 13:28:47 12 3999.0000 LSE 13:28:47 214 3999.0000 LSE 13:30:02 28 3999.0000 LSE 13:30:02 271 3999.0000 LSE 13:30:02 463 3998.5000 LSE 13:30:20 103 3998.5000 LSE 13:30:20 328 3998.0000 LSE 13:30:37 43 3998.0000 LSE 13:30:37 70 3998.0000 LSE 13:30:37 37 3999.0000 LSE 13:31:32 79 3999.0000 LSE 13:31:32 434 3999.0000 LSE 13:31:32 200 3998.5000 LSE 13:32:58 200 3998.5000 LSE 13:32:58 150 3998.5000 LSE 13:32:58 82 3998.5000 LSE 13:32:58 183 3998.5000 LSE 13:32:58 330 3998.5000 LSE 13:32:58 466 3998.5000 LSE 13:32:58 150 3999.0000 LSE 13:34:08 150 3999.5000 LSE 13:34:28 48 3999.5000 LSE 13:35:08 58 3999.5000 LSE 13:35:08 25 4001.0000 LSE 13:35:28 50 4001.0000 LSE 13:35:28 50 4001.0000 LSE 13:35:28 150 4001.0000 LSE 13:35:28 190 4001.0000 LSE 13:35:28 50 4001.0000 LSE 13:35:28 150 4001.0000 LSE 13:35:28 80 4000.5000 LSE 13:35:29 134 4000.5000 LSE 13:35:29 37 4000.5000 LSE 13:35:29 120 4000.5000 LSE 13:35:29 515 4000.5000 LSE 13:35:46 97 4000.5000 LSE 13:35:46 150 4001.0000 LSE 13:36:48 169 4001.0000 LSE 13:36:48 50 4000.5000 LSE 13:37:03 150 4000.5000 LSE 13:37:03 427 4000.5000 LSE 13:37:03 489 4000.5000 LSE 13:37:03 42 4000.5000 LSE 13:37:03 34 4001.5000 LSE 13:38:18 150 4001.5000 LSE 13:38:18 23 4001.5000 LSE 13:38:18 150 4001.5000 LSE 13:38:18 79 4001.5000 LSE 13:38:18 24 4002.5000 LSE 13:39:10 31 4002.5000 LSE 13:39:10 150 4002.5000 LSE 13:39:10 78 4002.5000 LSE 13:39:10 659 4003.0000 LSE 13:39:33 150 4003.5000 LSE 13:40:28 126 4003.5000 LSE 13:40:28 150 4003.5000 LSE 13:40:28 133 4003.5000 LSE 13:40:28 150 4003.5000 LSE 13:40:53 76 4003.5000 LSE 13:40:53 43 4003.5000 LSE 13:40:53 150 4003.5000 LSE 13:40:53 170 4003.5000 LSE 13:40:53 139 4003.5000 LSE 13:40:53 115 4003.5000 LSE 13:41:11 150 4003.5000 LSE 13:41:11 210 4003.5000 LSE 13:41:11 473 4003.5000 LSE 13:41:11 507 4003.0000 LSE 13:41:17 507 4001.5000 LSE 13:41:39 419 4001.5000 LSE 13:42:55 128 4002.0000 LSE 13:43:35 27 4002.0000 LSE 13:43:35 346 4002.0000 LSE 13:43:35 175 4002.5000 LSE 13:45:06 150 4002.5000 LSE 13:45:06 230 4002.5000 LSE 13:45:06 448 4002.0000 LSE 13:45:35 257 4001.5000 LSE 13:45:36 423 4001.5000 LSE 13:45:36 150 4001.5000 LSE 13:46:57 150 4001.5000 LSE 13:46:57 50 4001.5000 LSE 13:46:57 150 4001.5000 LSE 13:46:57 50 4001.5000 LSE 13:46:57 515 4001.5000 LSE 13:47:12 150 4001.5000 LSE 13:47:12 76 4001.5000 LSE 13:47:40 247 4001.5000 LSE 13:47:40 180 4001.5000 LSE 13:47:40 50 4002.5000 LSE 13:48:40 50 4002.5000 LSE 13:48:40 50 4002.5000 LSE 13:48:40 150 4002.5000 LSE 13:48:40 50 4002.5000 LSE 13:48:40 502 4002.0000 LSE 13:48:44 150 4001.5000 LSE 13:49:02 271 4001.5000 LSE 13:49:02 200 4001.5000 LSE 13:49:02 203 4001.5000 LSE 13:49:02 208 4001.5000 LSE 13:49:02 23 4001.5000 LSE 13:49:02 150 4001.0000 LSE 13:49:11 296 4000.5000 LSE 13:49:19 28 4000.5000 LSE 13:49:19 177 4000.5000 LSE 13:49:19 79 4001.0000 LSE 13:50:11 331 4001.0000 LSE 13:50:11 109 4001.0000 LSE 13:50:11 438 4000.5000 LSE 13:50:12 485 3998.0000 LSE 13:51:51 60 3998.5000 LSE 13:52:48 287 3998.5000 LSE 13:52:48 507 3999.0000 LSE 13:53:24 235 3998.0000 LSE 13:53:40 150 3998.0000 LSE 13:53:40 50 3998.0000 LSE 13:53:40 50 3998.0000 LSE 13:53:40 147 3998.0000 LSE 13:53:40 622 3998.0000 LSE 13:53:40 14 3998.0000 LSE 13:53:40 477 3997.0000 LSE 13:53:49 213 3996.5000 LSE 13:54:40 82 3996.5000 LSE 13:54:40 217 3996.5000 LSE 13:54:40 172 3995.5000 LSE 13:56:16 312 3995.5000 LSE 13:56:16 150 3996.0000 LSE 13:57:14 24 3996.0000 LSE 13:57:14 204 3996.0000 LSE 13:57:14 119 3996.0000 LSE 13:57:14 367 3996.0000 LSE 13:57:14 50 3996.5000 LSE 13:57:28 150 3996.5000 LSE 13:57:28 50 3996.5000 LSE 13:57:28 50 3996.5000 LSE 13:57:28 150 3997.0000 LSE 13:58:28 143 3997.0000 LSE 13:58:28 150 3997.0000 LSE 13:58:28 50 3997.0000 LSE 13:58:28 179 3997.0000 LSE 13:58:28 150 3996.5000 LSE 13:59:01 487 3996.5000 LSE 13:59:01 39 3996.5000 LSE 13:59:01 150 3996.5000 LSE 13:59:01 338 3996.5000 LSE 13:59:01 140 3996.5000 LSE 13:59:01 135 3998.0000 LSE 14:00:28 150 3998.0000 LSE 14:00:28 73 3998.0000 LSE 14:00:28 150 3998.0000 LSE 14:00:28 135 3998.0000 LSE 14:00:28 9 3997.5000 LSE 14:00:42 476 3997.5000 LSE 14:00:42 334 3997.5000 LSE 14:00:42 90 3997.5000 LSE 14:00:42 421 3999.5000 LSE 14:01:52 328 3998.5000 LSE 14:02:20 493 3998.5000 LSE 14:02:20 150 3998.5000 LSE 14:03:08 170 3998.5000 LSE 14:03:08 27 3998.0000 LSE 14:03:08 72 3998.0000 LSE 14:03:11 500 3998.0000 LSE 14:03:11 509 3997.5000 LSE 14:03:22 160 3998.0000 LSE 14:04:35 150 3998.0000 LSE 14:04:39 131 3998.0000 LSE 14:04:39 144 3997.5000 LSE 14:05:18 420 3997.5000 LSE 14:05:18 200 3997.5000 LSE 14:05:18 187 3997.5000 LSE 14:05:18 233 3997.5000 LSE 14:05:18 506 3998.0000 LSE 14:05:18 34 3998.5000 LSE 14:06:18 165 3998.5000 LSE 14:06:18 150 3998.5000 LSE 14:06:18 199 3998.5000 LSE 14:06:18 150 3998.5000 LSE 14:06:18 512 3998.0000 LSE 14:06:34 281 3997.0000 LSE 14:07:03 175 3997.0000 LSE 14:07:03 36 3997.5000 LSE 14:08:22 298 3997.5000 LSE 14:08:22 155 3997.5000 LSE 14:08:22 150 3998.0000 LSE 14:09:17 210 3998.0000 LSE 14:09:17 159 3998.0000 LSE 14:09:17 496 3997.5000 LSE 14:09:44 428 3997.5000 LSE 14:09:44 447 3997.0000 LSE 14:09:46 478 3996.5000 LSE 14:10:04 457 3994.0000 LSE 14:10:36 514 3993.0000 LSE 14:11:16 240 3992.5000 LSE 14:11:42 50 3992.5000 LSE 14:11:42 35 3992.5000 LSE 14:11:45 155 3992.5000 LSE 14:11:55 114 3992.0000 LSE 14:12:08 314 3992.0000 LSE 14:12:08 23 3992.0000 LSE 14:12:08 46 3991.5000 LSE 14:12:26 292 3991.5000 LSE 14:12:43 105 3991.5000 LSE 14:12:43 54 3991.5000 LSE 14:12:43 648 3992.5000 LSE 14:14:08 39 3992.5000 LSE 14:14:08 150 3992.0000 LSE 14:15:01 74 3992.0000 LSE 14:15:01 16 3992.0000 LSE 14:15:01 477 3992.0000 LSE 14:15:01 96 3993.0000 LSE 14:15:40 233 3993.0000 LSE 14:15:40 43 3993.0000 LSE 14:16:06 220 3993.0000 LSE 14:16:06 143 3992.5000 LSE 14:16:24 190 3992.5000 LSE 14:16:24 150 3992.5000 LSE 14:16:24 348 3992.5000 LSE 14:16:24 159 3992.5000 LSE 14:16:24 131 3993.0000 LSE 14:17:12 371 3993.0000 LSE 14:17:12 150 3994.5000 LSE 14:18:50 150 3994.5000 LSE 14:18:58 195 3994.5000 LSE 14:18:58 43 3994.5000 LSE 14:18:58 96 3994.5000 LSE 14:18:58 182 3994.5000 LSE 14:19:58 73 3994.5000 LSE 14:20:08 73 3994.5000 LSE 14:20:08 150 3994.5000 LSE 14:20:08 512 3993.5000 LSE 14:20:09 152 3994.0000 LSE 14:20:09 308 3994.0000 LSE 14:20:09 337 3994.0000 LSE 14:20:09 152 3994.0000 LSE 14:20:09 56 3993.0000 LSE 14:20:13 272 3993.0000 LSE 14:20:13 144 3993.0000 LSE 14:20:18 421 3993.0000 LSE 14:22:22 48 3993.0000 LSE 14:22:25 97 3993.0000 LSE 14:22:25 204 3993.0000 LSE 14:22:25 282 3994.0000 LSE 14:22:58 187 3993.5000 LSE 14:23:00 254 3993.5000 LSE 14:23:00 150 3993.5000 LSE 14:23:24 150 3993.5000 LSE 14:23:26 150 3993.5000 LSE 14:23:29 492 3993.5000 LSE 14:23:42 72 3994.0000 LSE 14:24:04 50 3994.0000 LSE 14:24:04 50 3994.0000 LSE 14:24:04 50 3994.0000 LSE 14:24:04 150 3994.0000 LSE 14:24:04 111 3993.5000 LSE 14:24:04 353 3993.5000 LSE 14:24:04 464 3993.0000 LSE 14:24:17 513 3992.5000 LSE 14:25:04 25 3991.5000 LSE 14:25:08 356 3991.5000 LSE 14:25:18 76 3991.5000 LSE 14:25:18 448 3991.0000 LSE 14:25:19 224 3992.0000 LSE 14:26:01 253 3992.0000 LSE 14:26:01 50 3992.5000 LSE 14:26:45 150 3992.5000 LSE 14:26:45 126 3992.5000 LSE 14:26:45 50 3992.5000 LSE 14:26:45 72 3992.5000 LSE 14:26:45 50 3992.5000 LSE 14:26:45 76 3992.5000 LSE 14:26:58 88 3992.5000 LSE 14:26:58 7 3992.5000 LSE 14:26:58 73 3993.0000 LSE 14:27:32 84 3993.0000 LSE 14:27:32 50 3993.0000 LSE 14:27:32 150 3993.0000 LSE 14:27:32 140 3993.0000 LSE 14:27:32 36 3993.0000 LSE 14:27:32 150 3993.5000 LSE 14:27:58 34 3993.5000 LSE 14:27:58 147 3993.5000 LSE 14:27:58 26 3993.5000 LSE 14:27:58 108 3993.5000 LSE 14:27:58 235 3993.5000 LSE 14:27:58 35 3993.5000 LSE 14:27:58 134 3993.5000 LSE 14:27:58 420 3993.0000 LSE 14:28:01 264 3993.5000 LSE 14:29:05 225 3993.5000 LSE 14:29:05 164 3994.0000 LSE 14:29:57 95 3994.0000 LSE 14:29:57 244 3994.0000 LSE 14:29:57 890 3993.5000 LSE 14:30:00 129 3993.0000 LSE 14:30:01 150 3993.0000 LSE 14:30:01 200 3993.0000 LSE 14:30:01 200 3993.0000 LSE 14:30:01 303 3993.0000 LSE 14:30:01 115 3993.0000 LSE 14:30:01 183 3993.0000 LSE 14:30:01 70 3993.0000 LSE 14:30:01 135 3993.0000 LSE 14:30:01 26 3998.5000 LSE 14:30:31 401 3998.5000 LSE 14:30:31 44 3999.0000 LSE 14:30:31 50 3999.0000 LSE 14:30:31 50 3999.0000 LSE 14:30:31 96 3999.0000 LSE 14:30:31 150 3999.0000 LSE 14:30:31 73 3999.0000 LSE 14:30:31 364 3998.0000 LSE 14:30:37 101 3998.0000 LSE 14:30:37 34 3998.0000 LSE 14:30:50 440 3998.0000 LSE 14:30:50 440 3998.0000 LSE 14:30:50 457 3997.5000 LSE 14:30:51 210 3996.5000 LSE 14:31:07 43 3997.0000 LSE 14:31:07 50 3997.0000 LSE 14:31:07 150 3996.5000 LSE 14:31:07 450 3997.0000 LSE 14:31:07 458 3997.0000 LSE 14:31:40 115 3997.0000 LSE 14:31:49 150 3997.0000 LSE 14:31:49 78 3997.0000 LSE 14:31:49 522 3996.0000 LSE 14:31:51 545 3996.5000 LSE 14:31:51 131 3996.5000 LSE 14:31:51 150 3996.5000 LSE 14:32:24 220 3996.5000 LSE 14:32:24 583 3997.0000 LSE 14:32:24 150 3996.5000 LSE 14:32:30 150 3996.5000 LSE 14:32:46 6 3997.0000 LSE 14:32:58 431 3997.0000 LSE 14:32:58 62 3998.5000 LSE 14:33:02 161 3998.5000 LSE 14:33:02 73 3998.5000 LSE 14:33:02 50 3999.0000 LSE 14:33:10 73 3999.0000 LSE 14:33:10 50 3999.0000 LSE 14:33:10 73 3999.0000 LSE 14:33:10 150 3999.0000 LSE 14:33:10 50 3999.0000 LSE 14:33:10 73 3999.0000 LSE 14:33:10 50 3999.0000 LSE 14:33:10 150 3999.0000 LSE 14:33:10 180 3999.0000 LSE 14:33:10 50 3999.0000 LSE 14:33:10 513 3998.5000 LSE 14:33:11 488 3998.5000 LSE 14:33:11 41 3999.0000 LSE 14:33:36 72 3999.0000 LSE 14:33:36 50 3999.0000 LSE 14:33:36 150 3999.0000 LSE 14:33:36 170 3999.0000 LSE 14:33:36 526 3999.0000 LSE 14:33:36 434 3999.0000 LSE 14:33:36 472 3998.5000 LSE 14:34:14 471 3998.5000 LSE 14:34:21 598 3998.5000 LSE 14:34:21 150 3998.5000 LSE 14:34:42 226 3998.5000 LSE 14:34:42 190 3998.5000 LSE 14:34:42 239 3998.5000 LSE 14:34:42 182 3998.5000 LSE 14:34:42 93 3998.5000 LSE 14:34:42 133 3998.0000 LSE 14:35:02 149 3998.0000 LSE 14:35:02 216 3998.0000 LSE 14:35:02 73 3998.5000 LSE 14:35:02 150 3998.5000 LSE 14:35:02 74 3998.5000 LSE 14:35:02 50 3998.5000 LSE 14:35:02 219 3998.5000 LSE 14:35:02 50 3998.5000 LSE 14:35:02 23 3998.5000 LSE 14:35:02 145 3998.5000 LSE 14:35:02 50 3998.5000 LSE 14:35:02 390 3998.5000 LSE 14:35:02 171 3998.5000 LSE 14:35:02 420 3998.5000 LSE 14:35:21 501 3998.0000 LSE 14:35:43 416 3999.0000 LSE 14:36:21 433 3999.0000 LSE 14:36:21 403 3998.5000 LSE 14:36:22 83 3998.5000 LSE 14:36:22 26 3998.5000 LSE 14:36:22 502 3998.5000 LSE 14:36:22 486 3998.0000 LSE 14:36:28 506 3999.0000 LSE 14:37:28 429 4000.0000 LSE 14:37:44 319 3999.0000 LSE 14:37:46 98 3999.0000 LSE 14:37:46 73 3999.0000 LSE 14:37:46 545 3999.5000 LSE 14:37:46 137 3999.5000 LSE 14:37:46 210 3998.5000 LSE 14:37:48 229 3998.5000 LSE 14:37:48 462 3998.0000 LSE 14:38:15 2 3997.5000 LSE 14:38:40 292 3997.5000 LSE 14:38:40 479 3998.0000 LSE 14:38:40 189 3997.5000 LSE 14:38:41 500 3995.5000 LSE 14:39:09 151 3996.0000 LSE 14:39:09 330 3996.0000 LSE 14:39:09 50 3998.5000 LSE 14:39:59 50 3998.5000 LSE 14:39:59 73 3998.5000 LSE 14:39:59 150 3998.5000 LSE 14:39:59 70 3998.0000 LSE 14:39:59 388 3998.0000 LSE 14:40:03 86 3997.5000 LSE 14:40:26 127 3997.5000 LSE 14:40:26 150 3998.5000 LSE 14:40:45 190 3998.5000 LSE 14:40:45 212 3998.5000 LSE 14:40:45 42 3998.5000 LSE 14:40:45 230 3998.5000 LSE 14:40:45 11 3998.5000 LSE 14:40:45 242 4000.0000 LSE 14:41:15 267 4000.0000 LSE 14:41:15 239 4000.0000 LSE 14:41:22 687 4000.0000 LSE 14:41:22 11 3999.5000 LSE 14:41:33 614 3999.5000 LSE 14:41:33 509 3999.0000 LSE 14:41:43 435 3998.5000 LSE 14:42:04 10 3998.5000 LSE 14:42:04 200 3998.5000 LSE 14:42:25 1567 4000.0000 LSE 14:42:53 408 3999.5000 LSE 14:43:08 57 3999.5000 LSE 14:43:24 467 3999.5000 LSE 14:43:24 203 4000.0000 LSE 14:44:27 150 4000.5000 LSE 14:44:34 72 4000.5000 LSE 14:44:34 50 4000.5000 LSE 14:44:34 50 4000.5000 LSE 14:44:34 50 4000.5000 LSE 14:44:34 439 4000.0000 LSE 14:44:35 50 4000.0000 LSE 14:44:40 4 4000.0000 LSE 14:44:40 150 4000.0000 LSE 14:44:40 50 4000.0000 LSE 14:44:40 50 4000.0000 LSE 14:44:40 73 4000.0000 LSE 14:44:40 32 3999.5000 LSE 14:44:40 98 4000.5000 LSE 14:45:23 220 4000.5000 LSE 14:45:23 150 4000.5000 LSE 14:45:23 421 4000.5000 LSE 14:45:23 180 4000.0000 LSE 14:45:26 79 4000.0000 LSE 14:45:26 330 4000.0000 LSE 14:45:26 242 4000.0000 LSE 14:45:26 436 3999.5000 LSE 14:45:33 441 3998.5000 LSE 14:45:58 485 3997.5000 LSE 14:46:03 34 3997.5000 LSE 14:46:03 323 3997.5000 LSE 14:46:36 44 3997.5000 LSE 14:46:36 80 3997.5000 LSE 14:46:36 46 3997.5000 LSE 14:46:36 484 3998.0000 LSE 14:46:51 96 3999.0000 LSE 14:47:38 114 3999.5000 LSE 14:47:38 232 3999.5000 LSE 14:47:38 97 3999.5000 LSE 14:47:38 102 3999.0000 LSE 14:47:38 137 3999.0000 LSE 14:47:38 94 3999.0000 LSE 14:47:38 97 3999.0000 LSE 14:47:38 50 3999.0000 LSE 14:47:38 74 3999.0000 LSE 14:47:38 625 3998.5000 LSE 14:48:00 150 4000.0000 LSE 14:48:23 150 4000.0000 LSE 14:48:24 150 4000.0000 LSE 14:48:24 150 4000.0000 LSE 14:48:52 150 4000.0000 LSE 14:48:52 150 4000.0000 LSE 14:48:52 150 4000.0000 LSE 14:48:52 72 4000.0000 LSE 14:48:52 50 4000.0000 LSE 14:48:52 150 4000.0000 LSE 14:48:52 258 3999.5000 LSE 14:48:58 205 3999.5000 LSE 14:49:04 423 3999.5000 LSE 14:49:04 150 4003.5000 LSE 14:49:55 160 4003.5000 LSE 14:49:55 210 4003.5000 LSE 14:49:58 259 4003.5000 LSE 14:49:58 179 4003.5000 LSE 14:49:58 38 4003.0000 LSE 14:50:03 583 4003.0000 LSE 14:50:03 38 4003.0000 LSE 14:50:03 572 4002.5000 LSE 14:50:08 297 4002.5000 LSE 14:51:05 150 4002.5000 LSE 14:51:05 220 4002.5000 LSE 14:51:05 19 4002.5000 LSE 14:51:05 61 4002.5000 LSE 14:51:05 155 4002.5000 LSE 14:51:05 143 4002.5000 LSE 14:51:05 140 4002.5000 LSE 14:51:05 20 4002.0000 LSE 14:51:19 60 4002.0000 LSE 14:51:19 484 4002.5000 LSE 14:51:19 60 4001.5000 LSE 14:51:25 72 4001.5000 LSE 14:51:25 442 4001.5000 LSE 14:51:25 72 4003.5000 LSE 14:52:48 50 4003.5000 LSE 14:52:48 150 4003.5000 LSE 14:52:48 50 4003.5000 LSE 14:52:48 150 4003.5000 LSE 14:52:49 4 4003.5000 LSE 14:52:49 478 4003.0000 LSE 14:52:54 164 4003.0000 LSE 14:52:54 261 4003.0000 LSE 14:52:54 50 4003.5000 LSE 14:53:38 50 4003.5000 LSE 14:53:38 72 4003.5000 LSE 14:53:38 150 4003.5000 LSE 14:53:38 190 4003.5000 LSE 14:53:38 362 4003.5000 LSE 14:53:38 1 4003.5000 LSE 14:53:38 88 4003.5000 LSE 14:53:38 434 4003.0000 LSE 14:53:40 482 4002.5000 LSE 14:53:45 159 4002.0000 LSE 14:54:45 31 4002.0000 LSE 14:54:45 289 4002.0000 LSE 14:54:45 422 4002.0000 LSE 14:54:45 462 4001.5000 LSE 14:55:00 455 4001.5000 LSE 14:55:00 52 4001.5000 LSE 14:55:00 72 4001.5000 LSE 14:56:28 8 4001.5000 LSE 14:56:28 150 4001.5000 LSE 14:56:28 50 4001.5000 LSE 14:56:28 50 4001.5000 LSE 14:56:28 50 4001.5000 LSE 14:56:28 137 4001.0000 LSE 14:56:28 60 4001.0000 LSE 14:56:34 78 4001.0000 LSE 14:56:34 160 4001.0000 LSE 14:56:34 160 4001.0000 LSE 14:56:34 73 4001.0000 LSE 14:56:34 18 4001.0000 LSE 14:56:34 425 4001.0000 LSE 14:56:34 50 4001.0000 LSE 14:56:58 442 4001.5000 LSE 14:57:36 150 4004.0000 LSE 14:58:38 5 4003.5000 LSE 14:58:38 124 4003.5000 LSE 14:58:38 480 4003.5000 LSE 14:58:48 471 4003.5000 LSE 14:58:48 676 4004.0000 LSE 14:58:48 150 4004.5000 LSE 14:58:48 185 4004.5000 LSE 14:58:48 448 4002.5000 LSE 14:58:49 114 4003.0000 LSE 14:58:49 373 4003.0000 LSE 14:58:49 418 4004.0000 LSE 14:59:42 160 4008.0000 LSE 15:00:33 524 4008.0000 LSE 15:00:33 150 4008.0000 LSE 15:00:33 41 4008.0000 LSE 15:00:33 762 4008.0000 LSE 15:00:33 475 4007.5000 LSE 15:00:34 253 4008.5000 LSE 15:01:12 150 4008.5000 LSE 15:01:12 72 4008.5000 LSE 15:01:12 348 4008.5000 LSE 15:01:12 150 4008.5000 LSE 15:01:12 221 4008.5000 LSE 15:01:12 290 4008.5000 LSE 15:01:12 417 4007.0000 LSE 15:01:48 44 4006.5000 LSE 15:02:09 382 4006.5000 LSE 15:02:09 379 4007.5000 LSE 15:02:35 66 4007.5000 LSE 15:02:35 516 4006.5000 LSE 15:02:39 503 4007.0000 LSE 15:02:39 183 4007.0000 LSE 15:02:39 57 4006.0000 LSE 15:02:40 451 4006.0000 LSE 15:02:41 150 4008.0000 LSE 15:04:32 12 4007.5000 LSE 15:04:32 27 4007.5000 LSE 15:04:32 30 4007.5000 LSE 15:04:32 344 4007.5000 LSE 15:04:32 30 4007.5000 LSE 15:04:32 18 4007.5000 LSE 15:04:32 20 4007.5000 LSE 15:04:32 22 4007.5000 LSE 15:04:32 150 4008.5000 LSE 15:04:32 72 4008.5000 LSE 15:04:32 50 4008.5000 LSE 15:04:32 50 4008.5000 LSE 15:04:32 50 4008.5000 LSE 15:04:32 220 4008.0000 LSE 15:04:32 468 4008.0000 LSE 15:04:32 157 4008.0000 LSE 15:04:32 268 4008.0000 LSE 15:04:32 436 4008.0000 LSE 15:05:05 251 4008.5000 LSE 15:05:05 514 4008.5000 LSE 15:05:05 97 4007.5000 LSE 15:05:08 65 4007.5000 LSE 15:05:09 210 4007.5000 LSE 15:05:09 50 4007.5000 LSE 15:05:09 50 4007.5000 LSE 15:05:09 50 4007.5000 LSE 15:05:09 440 4007.5000 LSE 15:05:09 126 4007.0000 LSE 15:05:59 72 4007.0000 LSE 15:05:59 150 4007.0000 LSE 15:05:59 50 4007.0000 LSE 15:05:59 5 4007.0000 LSE 15:05:59 498 4006.5000 LSE 15:06:13 651 4006.0000 LSE 15:06:23 526 4005.5000 LSE 15:07:11 59 4006.5000 LSE 15:07:28 50 4006.5000 LSE 15:07:28 50 4006.5000 LSE 15:07:28 50 4006.5000 LSE 15:07:28 211 4006.5000 LSE 15:07:28 94 4006.5000 LSE 15:07:28 105 4006.5000 LSE 15:07:33 4 4006.5000 LSE 15:07:34 3 4006.5000 LSE 15:07:36 9 4006.5000 LSE 15:07:37 6 4006.5000 LSE 15:07:37 9 4006.5000 LSE 15:07:39 249 4006.5000 LSE 15:07:40 230 4006.5000 LSE 15:07:41 160 4005.5000 LSE 15:08:13 283 4005.5000 LSE 15:08:13 776 4006.0000 LSE 15:08:13 462 4006.5000 LSE 15:08:13 124 4006.5000 LSE 15:08:13 465 4006.5000 LSE 15:08:13 477 4005.5000 LSE 15:08:55 400 4005.5000 LSE 15:08:55 109 4005.5000 LSE 15:08:55 271 4005.5000 LSE 15:08:55 233 4005.5000 LSE 15:08:55 14 4004.5000 LSE 15:09:22 491 4004.5000 LSE 15:09:22 14 4004.5000 LSE 15:09:22 19 4004.0000 LSE 15:09:25 200 4004.0000 LSE 15:09:28 210 4004.0000 LSE 15:09:34 69 4004.0000 LSE 15:09:34 454 4001.5000 LSE 15:10:32 454 4001.0000 LSE 15:10:34 50 4002.0000 LSE 15:10:54 72 4002.0000 LSE 15:10:54 50 4002.0000 LSE 15:10:54 20 4002.0000 LSE 15:10:54 50 4002.0000 LSE 15:10:54 180 4002.0000 LSE 15:10:54 272 4001.5000 LSE 15:10:54 190 4001.5000 LSE 15:10:54 199 4001.0000 LSE 15:11:04 220 4001.0000 LSE 15:11:05 394 4000.5000 LSE 15:11:07 59 4000.5000 LSE 15:11:08 200 4000.5000 LSE 15:11:52 464 4000.5000 LSE 15:11:52 72 4000.0000 LSE 15:11:59 119 4000.0000 LSE 15:11:59 50 4000.0000 LSE 15:11:59 150 4000.0000 LSE 15:11:59 50 4000.0000 LSE 15:11:59 73 4000.0000 LSE 15:11:59 120 4000.0000 LSE 15:11:59 316 4000.0000 LSE 15:11:59 260 3998.0000 LSE 15:13:11 170 3998.0000 LSE 15:13:11 172 3998.0000 LSE 15:13:11 6 3999.0000 LSE 15:13:39 150 3999.0000 LSE 15:13:39 47 3999.0000 LSE 15:13:50 391 3999.0000 LSE 15:13:50 517 3999.0000 LSE 15:13:50 150 3999.0000 LSE 15:13:51 3 3999.0000 LSE 15:13:51 150 3998.5000 LSE 15:13:52 150 3999.5000 LSE 15:14:21 150 3999.5000 LSE 15:14:21 444 3999.0000 LSE 15:14:23 486 3999.0000 LSE 15:14:23 487 3998.5000 LSE 15:14:34 167 3998.0000 LSE 15:14:38 99 3998.0000 LSE 15:14:38 248 3998.0000 LSE 15:14:38 469 3998.0000 LSE 15:15:00 566 3997.5000 LSE 15:16:07 826 3997.5000 LSE 15:16:07 190 3998.5000 LSE 15:16:44 50 4000.0000 LSE 15:17:39 151 3999.5000 LSE 15:17:39 163 3999.5000 LSE 15:17:39 50 4000.0000 LSE 15:17:39 50 4000.0000 LSE 15:17:39 73 4000.0000 LSE 15:17:39 61 4000.0000 LSE 15:17:39 200 3999.5000 LSE 15:17:39 60 3999.5000 LSE 15:17:39 21 3999.5000 LSE 15:17:39 197 3999.5000 LSE 15:17:39 517 3999.5000 LSE 15:17:39 604 3999.0000 LSE 15:17:44 504 3998.5000 LSE 15:17:45 503 3999.5000 LSE 15:18:32 230 3999.5000 LSE 15:18:39 72 3999.5000 LSE 15:18:39 138 3999.5000 LSE 15:18:39 483 3999.5000 LSE 15:18:39 456 3999.5000 LSE 15:18:59 416 4000.0000 LSE 15:19:57 34 4000.0000 LSE 15:19:57 219 4000.0000 LSE 15:20:09 150 4000.0000 LSE 15:20:09 48 3999.5000 LSE 15:20:09 59 3999.5000 LSE 15:20:09 444 3999.5000 LSE 15:20:31 517 3999.5000 LSE 15:20:31 178 3999.5000 LSE 15:20:31 206 3999.5000 LSE 15:20:31 596 3999.0000 LSE 15:21:09 446 3999.5000 LSE 15:21:09 211 3998.5000 LSE 15:21:21 233 3998.5000 LSE 15:21:21 730 3999.5000 LSE 15:22:48 50 4000.0000 LSE 15:22:48 72 4000.0000 LSE 15:22:48 22 4000.0000 LSE 15:22:48 150 4000.0000 LSE 15:22:48 1232 4000.0000 LSE 15:22:48 428 3999.0000 LSE 15:22:49 64 3999.0000 LSE 15:22:49 313 3999.0000 LSE 15:23:33 120 3999.0000 LSE 15:23:33 561 3998.5000 LSE 15:23:36 164 4000.0000 LSE 15:24:14 565 4000.0000 LSE 15:24:14 485 4000.0000 LSE 15:24:28 3 4000.0000 LSE 15:24:28 8 4000.0000 LSE 15:24:28 90 4000.0000 LSE 15:24:28 150 4000.0000 LSE 15:24:28 180 4000.0000 LSE 15:24:28 461 3999.0000 LSE 15:24:48 89 3998.5000 LSE 15:24:52 426 3998.5000 LSE 15:24:52 72 4000.0000 LSE 15:25:58 50 4000.0000 LSE 15:25:58 77 4000.0000 LSE 15:25:58 150 4000.0000 LSE 15:25:58 190 4000.0000 LSE 15:26:02 65 4000.5000 LSE 15:26:18 311 4000.5000 LSE 15:26:29 119 4000.5000 LSE 15:26:29 487 4001.0000 LSE 15:26:29 150 4001.5000 LSE 15:26:58 150 4001.5000 LSE 15:26:58 150 4001.5000 LSE 15:26:58 50 4001.5000 LSE 15:26:58 73 4001.5000 LSE 15:26:58 50 4001.5000 LSE 15:26:58 50 4001.5000 LSE 15:26:58 150 4001.5000 LSE 15:26:58 44 4001.0000 LSE 15:27:01 376 4001.0000 LSE 15:27:01 266 4000.5000 LSE 15:27:02 179 4000.5000 LSE 15:27:09 53 3999.5000 LSE 15:27:33 360 3999.5000 LSE 15:27:33 20 3999.5000 LSE 15:27:33 15 3999.5000 LSE 15:27:33 45 3999.5000 LSE 15:27:33 15 3999.5000 LSE 15:27:33 235 4000.0000 LSE 15:27:33 96 4000.0000 LSE 15:27:33 87 4000.0000 LSE 15:27:33 89 4000.0000 LSE 15:27:33 481 4000.5000 LSE 15:27:33 434 3999.5000 LSE 15:28:07 42 4000.0000 LSE 15:29:29 464 3999.5000 LSE 15:29:31 150 4000.0000 LSE 15:29:31 150 4000.0000 LSE 15:29:31 150 4000.0000 LSE 15:29:31 104 4000.0000 LSE 15:29:31 283 4000.5000 LSE 15:29:31 59 4000.5000 LSE 15:29:31 119 4000.5000 LSE 15:29:31 121 4000.5000 LSE 15:29:31 73 4000.5000 LSE 15:29:31 58 4000.5000 LSE 15:29:31 123 4000.5000 LSE 15:29:31 150 4000.5000 LSE 15:29:31 4 4000.5000 LSE 15:29:31 50 4000.0000 LSE 15:29:31 50 4000.0000 LSE 15:29:31 150 4000.0000 LSE 15:29:31 487 3999.0000 LSE 15:29:38 72 3997.5000 LSE 15:30:01 50 3997.5000 LSE 15:30:01 96 3997.5000 LSE 15:30:01 150 3997.5000 LSE 15:30:01 471 3996.5000 LSE 15:30:27 240 3996.0000 LSE 15:30:29 195 3996.0000 LSE 15:30:29 56 3999.0000 LSE 15:32:15 139 3999.0000 LSE 15:32:15 50 3999.5000 LSE 15:32:15 150 3999.5000 LSE 15:32:15 59 3999.5000 LSE 15:32:15 204 3999.5000 LSE 15:32:15 503 3998.5000 LSE 15:32:15 346 3998.0000 LSE 15:32:15 17 3999.5000 LSE 15:32:26 150 4000.0000 LSE 15:32:43 148 4000.0000 LSE 15:32:43 230 4000.0000 LSE 15:32:43 438 4000.0000 LSE 15:32:43 64 4000.0000 LSE 15:32:43 6 4001.0000 LSE 15:33:34 425 4000.5000 LSE 15:33:38 40 4001.0000 LSE 15:33:38 150 4001.0000 LSE 15:33:38 73 4001.0000 LSE 15:33:38 50 4001.0000 LSE 15:33:38 50 4001.0000 LSE 15:33:38 50 4001.0000 LSE 15:33:38 150 4001.0000 LSE 15:33:38 40 4001.0000 LSE 15:33:38 73 4001.0000 LSE 15:33:38 50 4001.0000 LSE 15:33:38 150 4001.0000 LSE 15:33:38 50 4001.0000 LSE 15:33:38 5 4001.0000 LSE 15:33:38 12 4000.0000 LSE 15:33:43 200 4000.0000 LSE 15:33:43 40 4000.0000 LSE 15:33:43 210 4000.0000 LSE 15:33:43 519 4000.0000 LSE 15:33:43 6 4000.0000 LSE 15:35:02 150 4000.0000 LSE 15:35:18 72 4000.0000 LSE 15:35:18 150 4000.0000 LSE 15:35:18 60 4000.0000 LSE 15:35:18 409 4000.0000 LSE 15:35:18 447 3999.5000 LSE 15:35:24 458 3999.5000 LSE 15:35:24 417 3999.5000 LSE 15:35:24 427 3999.0000 LSE 15:35:29 77 3999.0000 LSE 15:35:29 150 3998.5000 LSE 15:36:53 493 3998.5000 LSE 15:36:53 434 3998.0000 LSE 15:36:57 428 3998.0000 LSE 15:36:57 313 3998.5000 LSE 15:37:08 150 3998.5000 LSE 15:37:08 256 3998.0000 LSE 15:37:09 175 3998.0000 LSE 15:37:09 150 3999.5000 LSE 15:38:18 6 3999.5000 LSE 15:38:18 160 3999.5000 LSE 15:38:18 121 3999.5000 LSE 15:38:18 552 3999.5000 LSE 15:38:18 29 3999.5000 LSE 15:38:18 516 3998.5000 LSE 15:38:30 474 3999.0000 LSE 15:38:30 151 3997.5000 LSE 15:39:31 311 3997.5000 LSE 15:39:31 354 3997.5000 LSE 15:39:31 83 3997.5000 LSE 15:39:31 55 3997.5000 LSE 15:39:31 331 3998.0000 LSE 15:40:19 126 3998.0000 LSE 15:40:19 44 3998.0000 LSE 15:40:19 162 3998.0000 LSE 15:40:19 331 3998.0000 LSE 15:40:19 485 3999.5000 LSE 15:41:03 50 4000.5000 LSE 15:41:28 98 4000.5000 LSE 15:41:28 150 4000.5000 LSE 15:41:28 200 4000.5000 LSE 15:41:28 51 4000.5000 LSE 15:41:28 50 4000.5000 LSE 15:41:28 50 4000.5000 LSE 15:41:28 120 4000.5000 LSE 15:41:28 150 4000.5000 LSE 15:41:28 119 4000.0000 LSE 15:41:29 651 4000.0000 LSE 15:41:29 35 4000.0000 LSE 15:41:29 211 3999.5000 LSE 15:41:38 215 3999.5000 LSE 15:41:38 420 3999.5000 LSE 15:42:11 488 3999.0000 LSE 15:42:19 172 3998.5000 LSE 15:42:40 119 3998.5000 LSE 15:42:40 449 3998.5000 LSE 15:42:40 169 3998.5000 LSE 15:43:00 150 3999.5000 LSE 15:44:00 121 3999.5000 LSE 15:44:00 6 3999.5000 LSE 15:44:00 152 3999.5000 LSE 15:44:00 341 3999.5000 LSE 15:44:00 120 3999.5000 LSE 15:44:00 75 3999.5000 LSE 15:44:00 309 3999.0000 LSE 15:44:06 134 3999.0000 LSE 15:44:06 515 3999.0000 LSE 15:44:06 207 3998.5000 LSE 15:44:08 152 3998.5000 LSE 15:44:08 113 3998.5000 LSE 15:44:08 682 3998.5000 LSE 15:45:14 118 3998.5000 LSE 15:45:14 239 3998.5000 LSE 15:45:14 214 3998.5000 LSE 15:45:14 462 3998.5000 LSE 15:45:25 5 3999.0000 LSE 15:46:20 374 3998.5000 LSE 15:46:24 122 3998.5000 LSE 15:46:24 446 3998.5000 LSE 15:46:24 72 3999.0000 LSE 15:46:24 5 3999.0000 LSE 15:46:24 150 3999.0000 LSE 15:46:24 465 3998.5000 LSE 15:46:44 190 3998.0000 LSE 15:47:06 50 3998.0000 LSE 15:47:06 50 3998.0000 LSE 15:47:06 90 3998.0000 LSE 15:47:06 50 3998.0000 LSE 15:47:06 164 3998.0000 LSE 15:47:06 126 3998.0000 LSE 15:47:06 129 3998.0000 LSE 15:47:06 520 3999.0000 LSE 15:48:34 150 3999.0000 LSE 15:48:46 150 3999.0000 LSE 15:48:46 150 3999.0000 LSE 15:48:46 150 3999.0000 LSE 15:48:46 72 3999.0000 LSE 15:48:46 72 4000.0000 LSE 15:49:18 150 4000.0000 LSE 15:49:18 11 4000.0000 LSE 15:49:18 23 4000.0000 LSE 15:49:18 50 4000.0000 LSE 15:49:18 50 4000.0000 LSE 15:49:18 50 4000.0000 LSE 15:49:18 150 4000.0000 LSE 15:49:21 50 4000.0000 LSE 15:49:21 50 4000.0000 LSE 15:49:21 210 4000.0000 LSE 15:49:21 599 3999.5000 LSE 15:49:32 611 3999.0000 LSE 15:50:00 495 3999.5000 LSE 15:50:00 91 3999.0000 LSE 15:50:53 108 3999.0000 LSE 15:50:53 275 3999.0000 LSE 15:50:54 150 3999.0000 LSE 15:51:10 216 3999.0000 LSE 15:51:10 138 3999.5000 LSE 15:51:38 190 3999.5000 LSE 15:51:38 145 3999.5000 LSE 15:51:38 121 3999.5000 LSE 15:51:38 246 3999.5000 LSE 15:51:38 224 3999.5000 LSE 15:51:38 279 3999.5000 LSE 15:51:38 144 3999.0000 LSE 15:52:02 359 3999.0000 LSE 15:52:02 6 3999.0000 LSE 15:52:17 4 3999.0000 LSE 15:52:19 5 3999.0000 LSE 15:52:20 83 3999.0000 LSE 15:52:29 11 3999.5000 LSE 15:52:38 50 3999.5000 LSE 15:52:38 73 3999.5000 LSE 15:52:38 50 3999.5000 LSE 15:52:38 150 3999.5000 LSE 15:52:38 353 3999.5000 LSE 15:52:38 150 3999.5000 LSE 15:52:38 180 3999.5000 LSE 15:52:38 47 3999.5000 LSE 15:52:38 446 3999.0000 LSE 15:53:00 499 3999.0000 LSE 15:53:29 158 3998.5000 LSE 15:53:36 160 3998.5000 LSE 15:53:36 171 3998.5000 LSE 15:53:36 725 3998.5000 LSE 15:53:36 505 3996.5000 LSE 15:53:45 190 3997.5000 LSE 15:55:01 150 3997.5000 LSE 15:55:01 59 3997.5000 LSE 15:55:01 150 3997.5000 LSE 15:55:01 41 3998.0000 LSE 15:55:01 330 3998.0000 LSE 15:55:01 118 3998.0000 LSE 15:55:01 150 3997.5000 LSE 15:55:41 146 3997.5000 LSE 15:55:41 230 3997.5000 LSE 15:55:41 72 3997.5000 LSE 15:55:41 561 3997.5000 LSE 15:55:41 392 3997.0000 LSE 15:55:47 28 3997.0000 LSE 15:55:47 434 3998.5000 LSE 15:57:06 160 3998.5000 LSE 15:57:06 150 3998.5000 LSE 15:57:06 124 3998.5000 LSE 15:57:06 207 3998.5000 LSE 15:57:06 46 3998.5000 LSE 15:57:06 150 3998.5000 LSE 15:57:06 302 3998.5000 LSE 15:57:18 150 3998.5000 LSE 15:57:18 46 3998.5000 LSE 15:57:18 50 4000.0000 LSE 15:58:10 50 4000.0000 LSE 15:58:10 73 4000.0000 LSE 15:58:10 21 4000.0000 LSE 15:58:10 50 4000.0000 LSE 15:58:10 10 4000.0000 LSE 15:58:10 56 4000.0000 LSE 15:58:10 150 4000.0000 LSE 15:58:10 130 4000.0000 LSE 15:58:22 159 4000.0000 LSE 15:58:22 220 4000.0000 LSE 15:58:22 512 4000.0000 LSE 15:58:22 63 4000.0000 LSE 15:58:22 574 3999.5000 LSE 15:58:29 448 4000.5000 LSE 15:59:33 150 4000.5000 LSE 15:59:33 150 4001.0000 LSE 15:59:48 180 4001.0000 LSE 15:59:48 99 4001.5000 LSE 15:59:58 83 4001.5000 LSE 15:59:58 185 4001.5000 LSE 15:59:58 490 4001.0000 LSE 16:00:02 228 4000.5000 LSE 16:00:04 230 4000.5000 LSE 16:00:04 230 4000.5000 LSE 16:00:04 285 4000.5000 LSE 16:00:04 244 4000.0000 LSE 16:01:13 214 4000.5000 LSE 16:01:18 150 4001.0000 LSE 16:01:28 25 4001.0000 LSE 16:01:28 121 4001.0000 LSE 16:01:30 150 4001.0000 LSE 16:01:32 150 4001.5000 LSE 16:01:47 238 4001.5000 LSE 16:01:47 150 4001.5000 LSE 16:01:47 160 4001.5000 LSE 16:01:58 150 4002.0000 LSE 16:02:11 190 4002.0000 LSE 16:02:11 215 4002.5000 LSE 16:02:16 150 4002.5000 LSE 16:02:27 160 4002.5000 LSE 16:02:27 150 4002.5000 LSE 16:02:27 515 4002.5000 LSE 16:02:46 45 4003.0000 LSE 16:02:46 72 4003.0000 LSE 16:02:46 150 4003.0000 LSE 16:02:46 55 4003.0000 LSE 16:02:46 202 4003.0000 LSE 16:02:46 210 4002.5000 LSE 16:02:57 160 4003.0000 LSE 16:03:22 160 4003.0000 LSE 16:03:22 114 4004.0000 LSE 16:04:00 50 4004.0000 LSE 16:04:00 72 4004.0000 LSE 16:04:00 50 4004.0000 LSE 16:04:00 150 4004.0000 LSE 16:04:00 150 4004.0000 LSE 16:04:00 110 4004.0000 LSE 16:04:00 36 4004.0000 LSE 16:04:00 175 4004.0000 LSE 16:04:00 180 4003.5000 LSE 16:04:02 180 4003.5000 LSE 16:04:02 200 4003.5000 LSE 16:04:18 150 4004.0000 LSE 16:04:28 121 4004.0000 LSE 16:04:28 432 4004.0000 LSE 16:04:28 114 4004.0000 LSE 16:04:48 214 4004.0000 LSE 16:04:48 214 4004.0000 LSE 16:04:48 523 4004.0000 LSE 16:05:00 466 4003.5000 LSE 16:05:05 50 4003.5000 LSE 16:06:03 72 4003.5000 LSE 16:06:03 150 4003.5000 LSE 16:06:03 121 4003.5000 LSE 16:06:03 72 4003.5000 LSE 16:06:03 50 4003.5000 LSE 16:06:03 150 4003.5000 LSE 16:06:03 75 4003.5000 LSE 16:06:03 100 4003.5000 LSE 16:06:03 73 4003.5000 LSE 16:06:11 146 4003.5000 LSE 16:06:11 121 4004.0000 LSE 16:06:11 70 4004.0000 LSE 16:06:11 150 4003.5000 LSE 16:06:11 73 4003.5000 LSE 16:06:11 73 4003.5000 LSE 16:06:11 150 4003.5000 LSE 16:06:11 180 4003.5000 LSE 16:06:11 180 4003.5000 LSE 16:06:11 468 4003.0000 LSE 16:06:38 450 4002.5000 LSE 16:07:11 154 4002.0000 LSE 16:07:26 73 4003.5000 LSE 16:07:56 50 4003.5000 LSE 16:07:56 150 4003.5000 LSE 16:07:56 50 4003.5000 LSE 16:07:56 73 4003.5000 LSE 16:07:56 50 4003.5000 LSE 16:07:56 150 4003.5000 LSE 16:07:56 127 4003.5000 LSE 16:07:56 77 4003.5000 LSE 16:07:56 160 4003.0000 LSE 16:07:56 50 4003.5000 LSE 16:07:56 62 4002.5000 LSE 16:08:03 150 4002.5000 LSE 16:08:03 163 4002.5000 LSE 16:08:03 118 4002.5000 LSE 16:08:03 82 4002.5000 LSE 16:08:03 118 4002.0000 LSE 16:08:03 200 4002.5000 LSE 16:08:03 157 4002.0000 LSE 16:08:03 463 4002.5000 LSE 16:08:03 487 4001.5000 LSE 16:08:56 508 4001.5000 LSE 16:09:13 550 4001.0000 LSE 16:09:22 150 4000.5000 LSE 16:10:07 449 4000.5000 LSE 16:10:07 47 4000.5000 LSE 16:10:07 121 4001.0000 LSE 16:10:22 109 4001.0000 LSE 16:10:22 150 4001.0000 LSE 16:10:22 363 4000.5000 LSE 16:10:29 317 4000.5000 LSE 16:10:29 509 3999.0000 LSE 16:10:47 474 4000.0000 LSE 16:10:47 53 4000.0000 LSE 16:10:47 514 4000.0000 LSE 16:10:47 149 3999.5000 LSE 16:11:38 11 3999.5000 LSE 16:11:38 27 3999.5000 LSE 16:11:38 309 3999.5000 LSE 16:11:38 58 3999.0000 LSE 16:12:38 609 3999.0000 LSE 16:12:38 135 4000.0000 LSE 16:12:38 50 4000.0000 LSE 16:12:38 50 4000.0000 LSE 16:12:38 339 3999.5000 LSE 16:12:38 150 3999.5000 LSE 16:12:38 121 3999.5000 LSE 16:12:38 170 4000.0000 LSE 16:12:38 72 4000.0000 LSE 16:12:38 150 4000.0000 LSE 16:12:38 61 4000.0000 LSE 16:12:38 50 4000.0000 LSE 16:12:38 255 3999.5000 LSE 16:12:38 183 3999.5000 LSE 16:12:38 176 3999.5000 LSE 16:12:38 47 3999.0000 LSE 16:13:31 121 3999.0000 LSE 16:13:31 50 3999.0000 LSE 16:13:31 50 3999.0000 LSE 16:13:31 166 3999.0000 LSE 16:13:31 150 3999.0000 LSE 16:13:31 48 3999.0000 LSE 16:13:31 87 3999.0000 LSE 16:13:31 274 3999.0000 LSE 16:13:31 283 3999.0000 LSE 16:13:31 497 3998.5000 LSE 16:13:38 529 3999.0000 LSE 16:14:38 61 3999.0000 LSE 16:14:38 79 3999.0000 LSE 16:14:39 599 3998.5000 LSE 16:15:00 345 3998.5000 LSE 16:15:03 166 3998.5000 LSE 16:15:07 437 3998.0000 LSE 16:15:10 74 3998.0000 LSE 16:15:10 8 3998.5000 LSE 16:15:41 123 3998.5000 LSE 16:15:41 150 3998.5000 LSE 16:15:41 50 3999.0000 LSE 16:15:41 150 3999.0000 LSE 16:15:41 150 3999.0000 LSE 16:15:41 5 3999.0000 LSE 16:15:41 11 3999.0000 LSE 16:15:41 59 3998.5000 LSE 16:15:41 253 3998.0000 LSE 16:15:54 428 3998.0000 LSE 16:15:54 150 3998.0000 LSE 16:16:01 162 3998.0000 LSE 16:16:01 473 3997.5000 LSE 16:16:08 82 3997.0000 LSE 16:16:22 341 3997.0000 LSE 16:16:22 72 3997.0000 LSE 16:16:22 482 3997.0000 LSE 16:16:22 95 3996.5000 LSE 16:16:48 396 3996.5000 LSE 16:16:50 20 3996.5000 LSE 16:17:24 432 3996.5000 LSE 16:17:24 672 3996.0000 LSE 16:17:26 105 3996.0000 LSE 16:18:32 150 3996.0000 LSE 16:18:32 130 3996.0000 LSE 16:18:32 174 3996.5000 LSE 16:18:32 19 3996.5000 LSE 16:18:32 166 3996.0000 LSE 16:18:32 50 3996.5000 LSE 16:18:32 150 3996.0000 LSE 16:18:32 150 3996.5000 LSE 16:18:32 160 3996.5000 LSE 16:18:32 50 3996.5000 LSE 16:18:32 121 3996.5000 LSE 16:18:32 130 3996.5000 LSE 16:18:32 160 3996.0000 LSE 16:18:32 50 3996.0000 LSE 16:18:32 515 3996.0000 LSE 16:18:32 90 3996.5000 LSE 16:19:07 152 3996.5000 LSE 16:19:07 210 3996.5000 LSE 16:19:07 79 3996.5000 LSE 16:19:18 160 3996.5000 LSE 16:19:18 150 3996.5000 LSE 16:19:18 150 3996.5000 LSE 16:19:18 107 3996.5000 LSE 16:19:18 365 3996.0000 LSE 16:19:26 80 3996.0000 LSE 16:19:26 150 3996.5000 LSE 16:19:48 280 3996.5000 LSE 16:19:48 499 3997.0000 LSE 16:20:07 212 3997.0000 LSE 16:20:32 59 3997.0000 LSE 16:20:32 150 3997.0000 LSE 16:20:32 50 3997.0000 LSE 16:20:32 50 3997.0000 LSE 16:20:32 50 3997.0000 LSE 16:20:32 226 3996.5000 LSE 16:20:32 98 3996.5000 LSE 16:20:32 144 3996.5000 LSE 16:20:32 7 3996.5000 LSE 16:20:32 150 3996.5000 LSE 16:20:32 155 3996.5000 LSE 16:20:32 77 3996.0000 LSE 16:20:32 105 3996.0000 LSE 16:20:32 469 3996.0000 LSE 16:20:33 150 3995.5000 LSE 16:21:12 103 3995.5000 LSE 16:21:12 173 3995.5000 LSE 16:21:12 121 3996.0000 LSE 16:21:12 59 3996.0000 LSE 16:21:12 73 3996.0000 LSE 16:21:12 207 3996.0000 LSE 16:21:12 150 3996.0000 LSE 16:21:12 160 3995.5000 LSE 16:21:21 94 3995.5000 LSE 16:21:28 175 3995.5000 LSE 16:21:28 108 3995.5000 LSE 16:21:28 186 3995.5000 LSE 16:21:41 128 3995.5000 LSE 16:21:41 150 3995.5000 LSE 16:21:41 6 3995.5000 LSE 16:21:41 62 3995.0000 LSE 16:21:41 566 3995.0000 LSE 16:21:46 425 3994.5000 LSE 16:21:48 334 3996.0000 LSE 16:22:34 59 3996.0000 LSE 16:22:34 150 3996.0000 LSE 16:22:34 271 3996.0000 LSE 16:22:34 102 3996.0000 LSE 16:22:34 18 3996.0000 LSE 16:22:34 139 3996.0000 LSE 16:22:34 196 3996.0000 LSE 16:22:34 159 3995.5000 LSE 16:22:34 150 3995.5000 LSE 16:22:34 481 3995.0000 LSE 16:22:34 230 3995.5000 LSE 16:22:50 350 3995.5000 LSE 16:22:50 125 3995.5000 LSE 16:22:50 210 3995.5000 LSE 16:23:03 119 3995.5000 LSE 16:23:03 150 3995.5000 LSE 16:23:03 4 3995.5000 LSE 16:23:03 403 3995.0000 LSE 16:23:03 111 3995.0000 LSE 16:23:09 258 3994.5000 LSE 16:23:28 84 3994.5000 LSE 16:23:28 64 3994.5000 LSE 16:23:28 20 3994.5000 LSE 16:23:28 152 3994.0000 LSE 16:23:40 150 3994.0000 LSE 16:23:51 226 3994.0000 LSE 16:23:51 106 3994.0000 LSE 16:23:51 148 3994.0000 LSE 16:24:01 150 3994.0000 LSE 16:24:01 40 3994.0000 LSE 16:24:01 201 3994.0000 LSE 16:24:01 185 3993.5000 LSE 16:24:01 150 3994.5000 LSE 16:24:28 79 3994.5000 LSE 16:24:28 96 3994.5000 LSE 16:24:28 97 3995.5000 LSE 16:24:38 150 3995.5000 LSE 16:24:38 175 3995.5000 LSE 16:24:38 440 3995.5000 LSE 16:24:48 50 3996.5000 LSE 16:25:08 79 3996.5000 LSE 16:25:08 150 3996.5000 LSE 16:25:08 120 3996.0000 LSE 16:25:08 4 3996.0000 LSE 16:25:08 172 3996.0000 LSE 16:25:08 150 3996.0000 LSE 16:25:08 96 3995.5000 LSE 16:25:11 368 3995.5000 LSE 16:25:11 506 3995.0000 LSE 16:25:13 207 3994.5000 LSE 16:26:07 151 3994.5000 LSE 16:26:07 72 3994.5000 LSE 16:26:07 331 3996.0000 LSE 16:26:07 150 3996.0000 LSE 16:26:07 439 3994.5000 LSE 16:26:07 59 3996.0000 LSE 16:26:07 90 3996.0000 LSE 16:26:07 190 3995.5000 LSE 16:26:07 59 3995.5000 LSE 16:26:07 150 3995.5000 LSE 16:26:07 350 3995.5000 LSE 16:26:07 50 3996.0000 LSE 16:26:07 170 3995.5000 LSE 16:26:07 170 3996.0000 LSE 16:26:07 50 3996.0000 LSE 16:26:07 326 3994.0000 LSE 16:26:29 122 3994.0000 LSE 16:26:29 199 3995.5000 LSE 16:26:42 150 3995.5000 LSE 16:26:45 73 3995.5000 LSE 16:26:45 150 3995.5000 LSE 16:26:46 150 3995.5000 LSE 16:26:46 90 3995.5000 LSE 16:26:57 188 3995.5000 LSE 16:26:57 74 3995.5000 LSE 16:26:57 78 3995.5000 LSE 16:26:57 426 3995.0000 LSE 16:26:57 68 3996.5000 LSE 16:27:27 59 3996.5000 LSE 16:27:27 50 3996.5000 LSE 16:27:27 304 3996.0000 LSE 16:27:27 150 3996.5000 LSE 16:27:27 149 3996.0000 LSE 16:27:27 73 3996.5000 LSE 16:27:27 350 3996.5000 LSE 16:27:27 50 3996.5000 LSE 16:27:27 150 3996.0000 LSE 16:27:27 331 3996.5000 LSE 16:27:27 495 3996.0000 LSE 16:27:32 156 3996.5000 LSE 16:27:51 201 3996.5000 LSE 16:27:51 132 3996.5000 LSE 16:27:51 73 3996.5000 LSE 16:27:51 480 3996.5000 LSE 16:27:51 59 3996.5000 LSE 16:27:51 150 3996.5000 LSE 16:27:51 93 3995.5000 LSE 16:28:01 447 3995.5000 LSE 16:28:01 231 3995.5000 LSE 16:28:17 150 3995.5000 LSE 16:28:17 116 3995.5000 LSE 16:28:17 191 3995.5000 LSE 16:28:17 110 3995.5000 LSE 16:28:17 126 3995.5000 LSE 16:28:28 179 3995.5000 LSE 16:28:28 78 3995.0000 LSE 16:28:28 28 3995.0000 LSE 16:28:28 121 3995.0000 LSE 16:28:28 234 3994.5000 LSE 16:28:41 150 3994.5000 LSE 16:28:41 221 3994.5000 LSE 16:28:41 295 3994.5000 LSE 16:28:55 146 3994.5000 LSE 16:28:55 90 3994.5000 LSE 16:28:55 97 3995.0000 LSE 16:29:06 150 3995.0000 LSE 16:29:06 295 3995.0000 LSE 16:29:06 170 3994.5000 LSE 16:29:12 200 3994.5000 LSE 16:29:27 52 3994.5000 LSE 16:29:27 131 3994.5000 LSE 16:29:27 150 3994.5000 LSE 16:29:27 354 3994.5000 LSE 16:29:27 5 3995.0000 LSE 16:29:42 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 POSGZGZLVDNGMZM

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.