TIDMULVR

RNS Number : 4375P

Unilever PLC

18 October 2021

 
 
 18 October 2021 
                                                                                      -------------  ----------------- 
 Unilever PLC (the "Company") announces today that it has purchased 
  the following number of its ordinary shares on the London Stock Exchange 
  from UBS AG, London Branch ("UBS"). The repurchased shares will be 
  held in treasury. 
 
 Ordinary Shares 
                                                                                      -------------  ----------------- 
                                                                                                      18 October 
 Date of purchases:                                                                                    2021 
                                                                                      -------------  ----------------- 
 Number of ordinary shares purchased:                                                                 597,163 
                                                                                      -------------  ----------------- 
 Highest price paid per share:                                                                        GBp 3,855.5000 
                                                                                      -------------  ----------------- 
 Lowest price paid per share:                                                                         GBp 3,822.0000 
                                                                                      -------------  ----------------- 
 Volume weighted average price paid per share:                                                        GBp 3,834.9167 
                                                                                      -------------  ----------------- 
 
 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 51,949,727 of 
  its ordinary shares in treasury and has 2,577,294,045 ordinary shares 
  in issue (excluding treasury shares). 
 
 Aggregated information 
                                                                                      -------------  ----------------- 
 
 Trading venue                                                                            Volume         Aggregated 
                                                                                         weighted      volume (shares) 
                                                                                          average 
                                                                                        price (GBp) 
 LSE                                                                                    3,835.1841        393,822 
                                                                                      -------------  ----------------- 
 BATS                                                                                   3,834.6690         62,290 
                                                                                      -------------  ----------------- 
 Chi-X                                                                                  3,833.9800        107,353 
                                                                                      -------------  ----------------- 
 Turquoise                                                                              3,835.2338         33,698 
                                                                                      -------------  ----------------- 
 
 
 
 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 (GBp)         LastMkt        ExecutionTime 
-------------  ------------------  --------------  ------------------ 
     453            3,848.50            BATE            08:07:32 
     445            3,855.00            BATE            08:11:41 
      25            3,853.00            BATE            08:11:46 
      21            3,853.00            BATE            08:11:46 
     258            3,853.00            BATE            08:11:46 
      98            3,853.00            BATE            08:11:46 
      20            3,853.00            BATE            08:11:46 
     423            3,854.50            BATE            08:14:08 
     208            3,850.50            BATE            08:15:37 
     212            3,850.50            BATE            08:15:47 
     399            3,853.50            BATE            08:17:35 
     422            3,852.00            BATE            08:18:53 
     385            3,846.50            BATE            08:21:00 
      16            3,846.50            BATE            08:21:00 
      60            3,848.50            BATE            08:24:59 
     533            3,846.50            BATE            08:25:02 
     402            3,845.00            BATE            08:25:03 
      49            3,848.00            BATE            08:27:22 
      66            3,848.00            BATE            08:27:22 
     122            3,848.00            BATE            08:27:22 
     171            3,848.00            BATE            08:27:22 
      81            3,848.00            BATE            08:27:22 
     406            3,852.50            BATE            08:29:12 
     372            3,850.00            BATE            08:32:01 
      30            3,842.50            BATE            08:37:43 
     258            3,842.50            BATE            08:37:43 
     101            3,842.50            BATE            08:37:43 
     382            3,839.50            BATE            08:41:15 
     187            3,842.00            BATE            08:46:57 
     219            3,842.00            BATE            08:47:03 
     394            3,834.50            BATE            08:51:08 
     105            3,833.00            BATE            08:57:21 
      36            3,833.00            BATE            08:57:21 
     274            3,833.00            BATE            08:57:21 
     393            3,830.50            BATE            09:01:01 
     172            3,834.50            BATE            09:06:00 
      34            3,834.50            BATE            09:06:00 
      52            3,834.50            BATE            09:06:00 
     131            3,834.50            BATE            09:06:53 
     195            3,837.00            BATE            09:13:18 
     247            3,837.00            BATE            09:13:18 
      19            3,836.50            BATE            09:20:19 
      20            3,836.50            BATE            09:20:19 
      26            3,836.50            BATE            09:20:19 
     381            3,836.50            BATE            09:20:19 
      87            3,838.00            BATE            09:23:55 
      66            3,838.00            BATE            09:23:55 
      25            3,838.00            BATE            09:23:55 
     270            3,838.00            BATE            09:23:55 
      4             3,838.00            BATE            09:23:55 
     450            3,835.50            BATE            09:29:04 
     385            3,832.50            BATE            09:35:28 
     396            3,836.50            BATE            09:43:04 
     163            3,834.00            BATE            09:47:05 
      41            3,834.00            BATE            09:47:05 
      26            3,834.00            BATE            09:48:01 
     180            3,834.00            BATE            09:48:01 
      50            3,834.00            BATE            09:48:01 
     420            3,835.00            BATE            09:53:26 
     407            3,836.00            BATE            09:56:52 
     169            3,837.00            BATE            10:08:06 
     205            3,837.00            BATE            10:08:06 
     397            3,838.00            BATE            10:09:57 
     125            3,836.50            BATE            10:14:48 
     255            3,836.50            BATE            10:14:48 
      66            3,836.50            BATE            10:14:48 
     431            3,834.50            BATE            10:20:28 
      50            3,835.00            BATE            10:27:09 
     356            3,835.00            BATE            10:27:09 
     109            3,833.00            BATE            10:28:14 
     285            3,833.00            BATE            10:28:14 
     398            3,832.50            BATE            10:37:37 
     304            3,834.50            BATE            10:43:42 
     103            3,834.50            BATE            10:43:42 
     454            3,837.50            BATE            10:54:18 
      91            3,836.50            BATE            11:00:10 
     420            3,836.50            BATE            11:00:10 
     186            3,840.50            BATE            11:02:35 
     370            3,841.50            BATE            11:03:45 
     329            3,841.50            BATE            11:03:45 
      91            3,841.50            BATE            11:03:45 
     173            3,841.00            BATE            11:04:06 
      32            3,841.00            BATE            11:04:06 
     182            3,841.00            BATE            11:04:06 
     416            3,842.50            BATE            11:07:59 
     197            3,834.50            BATE            11:17:57 
     211            3,834.50            BATE            11:17:57 
      56            3,834.00            BATE            11:20:02 
     406            3,834.00            BATE            11:20:02 
     427            3,838.00            BATE            11:29:36 
     409            3,837.00            BATE            11:31:09 
     172            3,836.50            BATE            11:41:40 
     210            3,836.50            BATE            11:41:40 
     355            3,835.50            BATE            11:45:12 
      75            3,835.50            BATE            11:45:12 
     269            3,835.00            BATE            11:51:35 
     151            3,835.00            BATE            11:51:35 
     361            3,833.50            BATE            11:57:00 
      58            3,833.50            BATE            11:57:00 
     406            3,835.00            BATE            12:02:19 
     450            3,842.50            BATE            12:07:57 
     410            3,841.00            BATE            12:13:31 
     436            3,841.50            BATE            12:25:26 
     340            3,840.00            BATE            12:29:04 
      51            3,840.00            BATE            12:29:04 
     378            3,837.50            BATE            12:38:33 
     239            3,836.50            BATE            12:40:47 
     175            3,836.50            BATE            12:40:54 
     378            3,836.00            BATE            12:52:46 
      21            3,833.00            BATE            13:03:11 
     354            3,833.00            BATE            13:03:11 
     408            3,833.00            BATE            13:03:11 
     244            3,836.50            BATE            13:10:15 
     191            3,836.50            BATE            13:10:15 
     429            3,835.00            BATE            13:17:36 
      39            3,835.00            BATE            13:17:36 
     342            3,834.50            BATE            13:17:44 
      63            3,834.50            BATE            13:17:44 
      55            3,834.50            BATE            13:19:13 
     391            3,834.50            BATE            13:19:13 
     151            3,833.00            BATE            13:26:54 
      98            3,833.00            BATE            13:27:12 
     129            3,833.00            BATE            13:27:12 
     139            3,830.00            BATE            13:33:36 
     258            3,830.00            BATE            13:33:36 
      23            3,831.50            BATE            13:35:36 
     174            3,831.50            BATE            13:35:36 
     253            3,831.50            BATE            13:35:36 
     193            3,833.50            BATE            13:42:40 
      88            3,833.50            BATE            13:42:40 
     155            3,833.50            BATE            13:42:40 
     439            3,831.00            BATE            13:45:08 
     317            3,830.50            BATE            13:49:33 
      96            3,830.50            BATE            13:49:33 
     238            3,831.50            BATE            13:53:52 
     219            3,831.50            BATE            13:53:52 
     430            3,830.50            BATE            13:59:37 
     197            3,831.50            BATE            14:02:23 
     102            3,831.50            BATE            14:02:23 
      21            3,831.50            BATE            14:02:23 
      55            3,831.50            BATE            14:02:23 
     395            3,831.50            BATE            14:03:11 
     561            3,832.50            BATE            14:09:33 
     197            3,832.00            BATE            14:12:01 
     189            3,832.00            BATE            14:12:01 
     440            3,832.00            BATE            14:15:03 
     370            3,833.00            BATE            14:16:33 
     179            3,832.00            BATE            14:17:52 
     249            3,832.00            BATE            14:17:52 
     293            3,832.00            BATE            14:20:50 
      23            3,832.00            BATE            14:21:07 
      86            3,832.00            BATE            14:21:07 
      20            3,834.50            BATE            14:23:09 
      80            3,839.50            BATE            14:25:03 
      20            3,839.00            BATE            14:25:07 
     411            3,839.00            BATE            14:25:07 
      73            3,839.00            BATE            14:25:07 
      77            3,839.00            BATE            14:25:07 
     224            3,839.00            BATE            14:25:18 
     430            3,841.00            BATE            14:25:57 
     429            3,838.50            BATE            14:27:21 
     229            3,833.50            BATE            14:30:53 
     203            3,833.50            BATE            14:30:53 
     105            3,833.50            BATE            14:31:52 
     301            3,833.50            BATE            14:31:52 
     246            3,832.00            BATE            14:32:59 
     156            3,832.00            BATE            14:32:59 
     440            3,828.00            BATE            14:34:06 
     106            3,825.50            BATE            14:35:31 
      91            3,825.50            BATE            14:35:31 
     151            3,825.50            BATE            14:35:31 
      35            3,825.50            BATE            14:35:31 
      21            3,825.50            BATE            14:35:31 
      23            3,825.50            BATE            14:35:31 
      27            3,825.50            BATE            14:35:31 
     419            3,824.50            BATE            14:38:12 
     331            3,822.00            BATE            14:40:07 
      51            3,822.00            BATE            14:40:07 
     258            3,823.50            BATE            14:41:13 
     149            3,823.50            BATE            14:41:13 
     490            3,827.50            BATE            14:44:13 
     449            3,828.00            BATE            14:44:13 
     408            3,826.50            BATE            14:45:23 
      49            3,829.00            BATE            14:48:30 
     410            3,829.00            BATE            14:48:30 
     368            3,828.50            BATE            14:48:56 
      94            3,828.50            BATE            14:48:56 
     219            3,827.00            BATE            14:50:19 
     186            3,827.00            BATE            14:50:19 
     244            3,828.00            BATE            14:51:34 
     132            3,828.00            BATE            14:51:34 
      74            3,828.00            BATE            14:51:34 
      39            3,827.00            BATE            14:52:16 
      80            3,827.00            BATE            14:52:16 
     126            3,827.00            BATE            14:52:16 
     152            3,827.00            BATE            14:52:28 
     454            3,827.00            BATE            14:55:55 
     197            3,828.00            BATE            14:58:06 
      28            3,828.00            BATE            14:58:06 
      7             3,828.00            BATE            14:58:06 
     191            3,828.00            BATE            14:58:06 
     229            3,827.00            BATE            15:00:39 
     225            3,827.00            BATE            15:00:39 
     383            3,827.00            BATE            15:00:39 
      58            3,827.00            BATE            15:00:39 
     125            3,826.00            BATE            15:04:21 
     238            3,826.00            BATE            15:04:21 
      8             3,826.00            BATE            15:04:21 
     196            3,826.50            BATE            15:05:02 
     118            3,826.50            BATE            15:05:02 
     135            3,826.50            BATE            15:05:02 
     219            3,827.50            BATE            15:06:06 
     159            3,827.50            BATE            15:06:06 
      57            3,832.00            BATE            15:09:06 
     209            3,832.00            BATE            15:09:06 
     119            3,833.50            BATE            15:10:30 
     271            3,833.50            BATE            15:10:41 
     380            3,832.00            BATE            15:12:16 
     124            3,832.00            BATE            15:14:00 
      1             3,832.00            BATE            15:14:00 
     141            3,832.00            BATE            15:14:00 
     167            3,832.00            BATE            15:14:00 
     319            3,829.50            BATE            15:18:11 
     138            3,829.50            BATE            15:18:11 
     392            3,829.50            BATE            15:19:45 
     334            3,829.50            BATE            15:21:21 
      87            3,829.50            BATE            15:21:25 
     219            3,830.50            BATE            15:22:43 
      18            3,830.50            BATE            15:22:43 
     109            3,830.50            BATE            15:22:48 
      30            3,830.50            BATE            15:22:48 
      20            3,830.50            BATE            15:26:43 
     170            3,830.50            BATE            15:26:43 
      59            3,830.50            BATE            15:26:43 
     191            3,830.50            BATE            15:26:43 
     452            3,830.00            BATE            15:27:32 
     394            3,829.00            BATE            15:29:32 
      3             3,829.00            BATE            15:29:32 
      40            3,829.00            BATE            15:29:32 
     239            3,829.00            BATE            15:29:32 
     129            3,829.00            BATE            15:29:32 
     374            3,827.50            BATE            15:32:43 
     409            3,825.00            BATE            15:34:30 
      52            3,825.50            BATE            15:36:03 
     341            3,825.50            BATE            15:36:03 
     203            3,824.50            BATE            15:37:45 
      38            3,824.50            BATE            15:37:45 
     205            3,824.50            BATE            15:37:45 
     415            3,827.00            BATE            15:40:32 
      65            3,827.00            BATE            15:40:32 
     344            3,827.00            BATE            15:40:32 
     374            3,829.00            BATE            15:43:54 
      3             3,829.00            BATE            15:44:52 
      84            3,827.00            BATE            15:46:19 
     319            3,827.00            BATE            15:46:19 
     442            3,826.50            BATE            15:48:23 
     446            3,831.00            BATE            15:51:00 
     414            3,831.50            BATE            15:51:10 
     258            3,831.50            BATE            15:53:38 
     136            3,831.50            BATE            15:53:39 
     247            3,830.50            BATE            15:53:40 
      31            3,830.50            BATE            15:53:40 
     136            3,830.50            BATE            15:53:40 
     433            3,833.00            BATE            15:59:59 
     274            3,833.50            BATE            16:00:51 
     170            3,833.50            BATE            16:00:51 
      16            3,833.50            BATE            16:03:55 
      87            3,833.50            BATE            16:03:55 
      5             3,833.50            BATE            16:03:55 
     376            3,834.00            BATE            16:05:15 
      10            3,834.50            BATE            16:07:01 
     253            3,834.50            BATE            16:07:01 
     168            3,834.50            BATE            16:07:01 
     450            3,834.00            BATE            16:08:17 
     457            3,833.00            BATE            16:09:27 
     239            3,834.50            BATE            16:14:00 
     181            3,834.50            BATE            16:14:00 
     261            3,834.00            BATE            16:14:14 
      83            3,834.00            BATE            16:14:14 
      89            3,834.00            BATE            16:14:14 
     457            3,835.00            BATE            16:16:11 
      64            3,836.50            BATE            16:17:21 
      6             3,836.50            BATE            16:17:21 
      45            3,836.50            BATE            16:17:21 
      96            3,837.50            BATE            16:17:41 
      97            3,837.50            BATE            16:17:41 
     413            3,837.50            BATE            16:17:58 
      50            3,837.00            BATE            16:18:06 
     339            3,837.00            BATE            16:18:06 
     409            3,840.50            BATE            16:21:03 
     429            3,841.00            BATE            16:21:28 
     405            3,841.50            BATE            16:21:28 
     439            3,848.50            CHIX            08:06:11 
      1             3,848.50            CHIX            08:06:12 
     440            3,848.50            CHIX            08:07:32 
     110            3,851.50            CHIX            08:10:16 
     266            3,851.50            CHIX            08:10:21 
     390            3,855.50            CHIX            08:11:27 
     381            3,855.00            CHIX            08:11:41 
     382            3,852.50            CHIX            08:12:16 
     417            3,854.50            CHIX            08:14:08 
     426            3,850.00            CHIX            08:15:47 
      65            3,853.00            CHIX            08:17:40 
     309            3,853.00            CHIX            08:17:40 
     371            3,850.50            CHIX            08:19:46 
     270            3,843.50            CHIX            08:21:51 
      43            3,843.50            CHIX            08:21:51 
     139            3,843.50            CHIX            08:21:51 
     162            3,848.00            CHIX            08:24:39 
     228            3,848.00            CHIX            08:24:39 
     201            3,848.00            CHIX            08:27:22 
     404            3,852.00            CHIX            08:29:12 
     281            3,850.00            CHIX            08:32:01 
     127            3,850.00            CHIX            08:32:01 
     149            3,844.00            CHIX            08:34:29 
      44            3,844.00            CHIX            08:34:29 
     102            3,844.00            CHIX            08:34:29 
     102            3,844.00            CHIX            08:34:29 
     405            3,843.50            CHIX            08:37:43 
      31            3,843.50            CHIX            08:37:43 
     213            3,839.50            CHIX            08:41:15 
     118            3,839.50            CHIX            08:41:15 
      73            3,839.50            CHIX            08:41:15 
     458            3,842.00            CHIX            08:45:51 
      59            3,840.00            CHIX            08:47:55 
     370            3,840.00            CHIX            08:47:55 
     227            3,834.00            CHIX            08:51:08 
      41            3,834.00            CHIX            08:51:08 
      19            3,834.00            CHIX            08:51:15 
     129            3,834.00            CHIX            08:51:15 
      34            3,832.50            CHIX            08:56:15 
     314            3,832.50            CHIX            08:56:15 
      63            3,832.50            CHIX            08:56:15 
     131            3,831.00            CHIX            08:59:28 
      28            3,831.00            CHIX            08:59:28 
     253            3,831.00            CHIX            08:59:28 
      24            3,831.00            CHIX            08:59:28 
     410            3,838.50            CHIX            09:03:59 
      43            3,834.50            CHIX            09:07:42 
     235            3,834.50            CHIX            09:07:42 
      43            3,834.50            CHIX            09:07:42 
      56            3,834.50            CHIX            09:07:42 
      26            3,834.50            CHIX            09:07:42 
      67            3,835.00            CHIX            09:11:24 
      11            3,835.00            CHIX            09:11:24 
     112            3,835.00            CHIX            09:11:24 
      46            3,835.00            CHIX            09:11:24 
     137            3,835.00            CHIX            09:11:24 
      83            3,838.00            CHIX            09:14:13 
      93            3,838.00            CHIX            09:14:13 
     207            3,838.00            CHIX            09:14:13 
     211            3,837.00            CHIX            09:19:46 
     198            3,837.00            CHIX            09:19:46 
     379            3,837.00            CHIX            09:20:19 
     436            3,837.00            CHIX            09:25:51 
     207            3,836.00            CHIX            09:28:25 
      40            3,836.00            CHIX            09:28:25 
     195            3,836.00            CHIX            09:28:25 
     130            3,833.00            CHIX            09:32:20 
     213            3,833.00            CHIX            09:32:20 
     103            3,833.00            CHIX            09:32:20 
      29            3,832.00            CHIX            09:35:33 
     426            3,832.00            CHIX            09:35:33 
     438            3,836.50            CHIX            09:43:04 
     136            3,835.00            CHIX            09:45:06 
      60            3,835.00            CHIX            09:45:06 
     200            3,835.00            CHIX            09:45:06 
     458            3,834.00            CHIX            09:48:22 
     444            3,834.50            CHIX            09:53:26 
     446            3,835.00            CHIX            09:55:45 
      21            3,833.50            CHIX            09:58:53 
     352            3,833.50            CHIX            09:58:53 
     172            3,837.00            CHIX            10:08:06 
     245            3,837.00            CHIX            10:08:06 
     434            3,839.00            CHIX            10:08:47 
      80            3,839.00            CHIX            10:08:47 
      37            3,839.00            CHIX            10:08:47 
      76            3,839.00            CHIX            10:08:47 
     100            3,839.00            CHIX            10:08:47 
     100            3,839.00            CHIX            10:08:47 
     312            3,839.00            CHIX            10:08:47 
     131            3,839.00            CHIX            10:08:47 
      95            3,836.50            CHIX            10:14:48 
     337            3,836.50            CHIX            10:14:48 
     434            3,835.00            CHIX            10:18:52 
     413            3,834.50            CHIX            10:20:28 
     439            3,833.50            CHIX            10:21:44 
      29            3,833.50            CHIX            10:27:09 
     419            3,835.00            CHIX            10:27:09 
     250            3,833.50            CHIX            10:27:13 
      99            3,833.50            CHIX            10:27:13 
     453            3,835.00            CHIX            10:29:46 
     214            3,836.00            CHIX            10:30:35 
     200            3,836.00            CHIX            10:30:35 
     223            3,836.00            CHIX            10:30:35 
      65            3,836.00            CHIX            10:30:35 
     121            3,836.00            CHIX            10:30:35 
     440            3,831.50            CHIX            10:33:03 
     253            3,834.00            CHIX            10:39:12 
     132            3,834.00            CHIX            10:39:22 
      32            3,834.50            CHIX            10:43:41 
      56            3,834.50            CHIX            10:43:42 
     343            3,834.50            CHIX            10:43:42 
     445            3,834.00            CHIX            10:46:56 
     677            3,837.50            CHIX            10:54:18 
     121            3,836.50            CHIX            10:56:25 
     300            3,836.50            CHIX            10:56:25 
     182            3,836.50            CHIX            10:56:25 
     304            3,836.50            CHIX            10:56:25 
     437            3,836.50            CHIX            11:00:10 
     432            3,841.50            CHIX            11:03:45 
      31            3,841.50            CHIX            11:03:45 
     426            3,841.50            CHIX            11:03:45 
     383            3,839.00            CHIX            11:11:45 
     457            3,838.50            CHIX            11:12:28 
     100            3,834.50            CHIX            11:14:58 
     100            3,834.50            CHIX            11:14:58 
     137            3,835.00            CHIX            11:17:43 
     255            3,835.00            CHIX            11:17:52 
     376            3,834.00            CHIX            11:20:02 
     170            3,836.50            CHIX            11:25:01 
      37            3,836.50            CHIX            11:25:01 
      13            3,836.50            CHIX            11:25:01 
     346            3,836.50            CHIX            11:25:01 
      58            3,837.50            CHIX            11:29:36 
      44            3,837.50            CHIX            11:29:36 
      41            3,837.50            CHIX            11:29:36 
     369            3,837.50            CHIX            11:29:36 
     200            3,837.50            CHIX            11:30:01 
      30            3,837.50            CHIX            11:30:01 
     180            3,837.50            CHIX            11:30:01 
     234            3,837.50            CHIX            11:30:01 
     105            3,836.00            CHIX            11:34:00 
      38            3,836.00            CHIX            11:34:01 
     105            3,836.00            CHIX            11:34:01 
     105            3,836.00            CHIX            11:34:01 
     105            3,836.00            CHIX            11:34:01 
      15            3,835.50            CHIX            11:40:35 
     169            3,835.50            CHIX            11:40:35 
     378            3,836.50            CHIX            11:41:40 
     398            3,836.50            CHIX            11:43:04 
      42            3,836.50            CHIX            11:43:04 
     118            3,836.00            CHIX            11:44:03 
     394            3,836.00            CHIX            11:44:03 
     300            3,835.50            CHIX            11:45:12 
      79            3,835.50            CHIX            11:45:12 
     200            3,835.50            CHIX            11:45:12 
      79            3,835.50            CHIX            11:45:12 
     235            3,835.50            CHIX            11:45:12 
     112            3,835.50            CHIX            11:45:12 
     419            3,835.50            CHIX            11:45:12 
     392            3,835.00            CHIX            11:49:07 
     443            3,833.50            CHIX            11:57:00 
      2             3,833.00            CHIX            11:57:41 
     299            3,833.00            CHIX            11:57:41 
     123            3,833.00            CHIX            11:57:41 
      63            3,834.00            CHIX            12:01:03 
      25            3,834.00            CHIX            12:01:03 
     284            3,834.00            CHIX            12:01:03 
     154            3,835.00            CHIX            12:02:18 
     308            3,835.00            CHIX            12:02:19 
     436            3,840.00            CHIX            12:05:02 
      8             3,841.50            CHIX            12:06:03 
      40            3,841.50            CHIX            12:06:03 
     307            3,841.50            CHIX            12:06:03 
     107            3,841.50            CHIX            12:06:03 
     457            3,843.00            CHIX            12:08:54 
      59            3,840.50            CHIX            12:15:35 
     354            3,840.50            CHIX            12:15:35 
     386            3,840.50            CHIX            12:17:19 
     428            3,840.50            CHIX            12:20:20 
     462            3,841.50            CHIX            12:25:26 
     422            3,840.50            CHIX            12:27:01 
      2             3,839.00            CHIX            12:30:38 
     329            3,839.00            CHIX            12:30:38 
      68            3,839.00            CHIX            12:30:38 
     112            3,837.50            CHIX            12:38:33 
      8             3,837.50            CHIX            12:38:33 
     275            3,837.50            CHIX            12:38:33 
     324            3,837.50            CHIX            12:38:33 
     100            3,837.50            CHIX            12:38:33 
     379            3,837.50            CHIX            12:38:33 
     238            3,835.50            CHIX            12:45:21 
     224            3,835.50            CHIX            12:45:21 
     379            3,836.00            CHIX            12:52:46 
     247            3,835.50            CHIX            12:52:47 
     181            3,835.50            CHIX            12:52:47 
      29            3,833.50            CHIX            12:56:48 
     390            3,833.50            CHIX            12:56:48 
     125            3,833.00            CHIX            13:01:58 
     284            3,833.00            CHIX            13:01:58 
      51            3,833.00            CHIX            13:01:58 
     433            3,833.00            CHIX            13:03:11 
     595            3,836.50            CHIX            13:10:15 
     165            3,836.00            CHIX            13:10:23 
     362            3,836.00            CHIX            13:10:23 
      47            3,833.50            CHIX            13:13:27 
     406            3,833.50            CHIX            13:13:27 
     389            3,834.00            CHIX            13:15:39 
     183            3,834.50            CHIX            13:19:13 
     100            3,834.50            CHIX            13:19:13 
     100            3,834.50            CHIX            13:19:13 
     461            3,834.50            CHIX            13:19:13 
     203            3,834.00            CHIX            13:25:58 
     250            3,834.00            CHIX            13:25:58 
     249            3,830.00            CHIX            13:27:34 
     185            3,830.00            CHIX            13:27:34 
     244            3,829.50            CHIX            13:28:07 
      90            3,829.50            CHIX            13:28:07 
      45            3,829.50            CHIX            13:28:07 
     397            3,831.50            CHIX            13:33:33 
     143            3,830.00            CHIX            13:33:36 
     282            3,830.00            CHIX            13:33:36 
      35            3,832.50            CHIX            13:38:43 
     410            3,832.50            CHIX            13:38:43 
     120            3,833.50            CHIX            13:41:53 
      86            3,833.50            CHIX            13:43:17 
     333            3,833.50            CHIX            13:43:17 
     452            3,828.50            CHIX            13:47:03 
     163            3,830.50            CHIX            13:49:33 
     293            3,830.50            CHIX            13:49:33 
     308            3,831.00            CHIX            13:52:31 
      75            3,831.00            CHIX            13:52:31 
     218            3,831.50            CHIX            13:53:52 
     178            3,831.50            CHIX            13:53:52 
     432            3,831.00            CHIX            13:56:31 
     312            3,830.50            CHIX            13:59:37 
      31            3,830.50            CHIX            13:59:37 
      60            3,830.50            CHIX            13:59:37 
     100            3,831.50            CHIX            14:02:03 
      80            3,831.50            CHIX            14:02:03 
     181            3,831.50            CHIX            14:03:11 
     200            3,831.50            CHIX            14:03:11 
     110            3,831.50            CHIX            14:03:11 
     413            3,831.50            CHIX            14:03:11 
      96            3,831.50            CHIX            14:04:13 
     281            3,831.50            CHIX            14:04:13 
      66            3,831.50            CHIX            14:04:13 
     100            3,832.00            CHIX            14:07:33 
      50            3,832.00            CHIX            14:07:33 
     100            3,832.50            CHIX            14:08:13 
     396            3,832.00            CHIX            14:09:33 
     381            3,832.00            CHIX            14:09:33 
     262            3,832.00            CHIX            14:12:01 
     140            3,832.00            CHIX            14:12:01 
     401            3,832.00            CHIX            14:12:01 
     300            3,832.50            CHIX            14:15:03 
      84            3,832.50            CHIX            14:15:03 
     162            3,832.50            CHIX            14:15:03 
     422            3,832.00            CHIX            14:15:03 
     368            3,833.00            CHIX            14:16:33 
      15            3,833.00            CHIX            14:16:33 
     234            3,832.00            CHIX            14:17:52 
     200            3,832.00            CHIX            14:17:52 
      45            3,831.50            CHIX            14:18:17 
      34            3,832.00            CHIX            14:21:07 
     399            3,832.00            CHIX            14:21:07 
     300            3,834.50            CHIX            14:22:43 
     410            3,834.50            CHIX            14:22:43 
      2             3,838.50            CHIX            14:24:31 
     270            3,839.50            CHIX            14:25:03 
     108            3,839.50            CHIX            14:25:03 
     226            3,839.00            CHIX            14:25:07 
     150            3,839.00            CHIX            14:25:07 
      41            3,839.00            CHIX            14:25:07 
     466            3,840.50            CHIX            14:25:57 
     562            3,841.00            CHIX            14:25:57 
      59            3,839.50            CHIX            14:26:02 
      50            3,839.50            CHIX            14:26:02 
     272            3,839.50            CHIX            14:26:02 
      39            3,839.50            CHIX            14:26:02 
     510            3,840.00            CHIX            14:26:02 
      60            3,834.50            CHIX            14:30:01 
      38            3,834.50            CHIX            14:30:01 
      17            3,834.50            CHIX            14:30:01 
     456            3,835.00            CHIX            14:30:01 
     102            3,833.50            CHIX            14:30:53 
      23            3,833.50            CHIX            14:30:53 
     332            3,833.50            CHIX            14:30:53 
      39            3,834.00            CHIX            14:31:46 
      82            3,834.00            CHIX            14:31:46 
      50            3,834.00            CHIX            14:31:46 
      68            3,834.00            CHIX            14:31:46 
      1             3,834.00            CHIX            14:31:48 
      41            3,833.00            CHIX            14:31:52 
     383            3,833.50            CHIX            14:31:52 
     122            3,834.00            CHIX            14:31:52 
      59            3,834.00            CHIX            14:31:52 
     100            3,832.50            CHIX            14:32:19 
     345            3,832.00            CHIX            14:32:59 
      85            3,832.00            CHIX            14:33:08 
     373            3,831.00            CHIX            14:33:21 
     400            3,830.00            CHIX            14:33:49 
     394            3,828.00            CHIX            14:34:06 
     449            3,827.00            CHIX            14:34:24 
      14            3,826.00            CHIX            14:35:31 
     426            3,826.00            CHIX            14:35:31 
     264            3,826.00            CHIX            14:36:32 
     181            3,826.00            CHIX            14:36:32 
      21            3,826.00            CHIX            14:37:04 
     353            3,826.00            CHIX            14:37:04 
     396            3,824.50            CHIX            14:38:12 
      17            3,824.50            CHIX            14:38:12 
      81            3,823.50            CHIX            14:39:39 
     117            3,823.50            CHIX            14:39:39 
     202            3,823.50            CHIX            14:39:39 
     423            3,824.00            CHIX            14:41:10 
     302            3,823.50            CHIX            14:41:13 
     135            3,823.50            CHIX            14:41:13 
     111            3,825.00            CHIX            14:42:02 
     346            3,825.00            CHIX            14:42:02 
     391            3,824.50            CHIX            14:42:35 
     100            3,828.50            CHIX            14:43:34 
     169            3,828.50            CHIX            14:43:34 
     188            3,829.00            CHIX            14:43:34 
     443            3,828.00            CHIX            14:43:34 
     442            3,828.50            CHIX            14:43:34 
     126            3,828.50            CHIX            14:44:05 
     278            3,828.50            CHIX            14:44:05 
     334            3,827.50            CHIX            14:44:13 
      37            3,827.50            CHIX            14:44:13 
     398            3,827.50            CHIX            14:47:03 
     446            3,829.00            CHIX            14:48:03 
     382            3,828.50            CHIX            14:48:56 
      58            3,827.00            CHIX            14:50:19 
     233            3,827.00            CHIX            14:50:19 
      90            3,827.00            CHIX            14:50:19 
     318            3,827.00            CHIX            14:50:19 
      20            3,827.00            CHIX            14:50:19 
      67            3,827.00            CHIX            14:50:19 
     300            3,827.00            CHIX            14:52:16 
     108            3,827.00            CHIX            14:52:16 
      28            3,827.00            CHIX            14:52:16 
     386            3,825.50            CHIX            14:54:23 
      63            3,826.00            CHIX            14:54:23 
     379            3,826.00            CHIX            14:54:23 
     132            3,827.00            CHIX            14:55:55 
     313            3,827.00            CHIX            14:55:55 
      91            3,828.00            CHIX            14:58:06 
     356            3,828.00            CHIX            14:58:06 
      10            3,828.00            CHIX            14:58:06 
     343            3,827.00            CHIX            15:00:39 
      38            3,827.00            CHIX            15:00:39 
     390            3,826.50            CHIX            15:01:20 
      37            3,826.50            CHIX            15:01:20 
     143            3,826.00            CHIX            15:02:03 
     231            3,826.00            CHIX            15:02:03 
     386            3,826.00            CHIX            15:04:21 
     326            3,826.00            CHIX            15:04:21 
      96            3,826.00            CHIX            15:04:21 
     389            3,826.50            CHIX            15:05:02 
      68            3,826.50            CHIX            15:05:02 
      6             3,827.50            CHIX            15:06:06 
      60            3,827.50            CHIX            15:06:06 
     339            3,827.50            CHIX            15:06:06 
     492            3,830.50            CHIX            15:07:26 
     100            3,832.50            CHIX            15:08:59 
     100            3,832.50            CHIX            15:08:59 
     130            3,832.00            CHIX            15:09:06 
      51            3,832.00            CHIX            15:09:06 
      86            3,833.50            CHIX            15:10:01 
     461            3,834.00            CHIX            15:10:27 
      36            3,833.50            CHIX            15:10:30 
     417            3,833.50            CHIX            15:10:41 
     373            3,833.00            CHIX            15:10:53 
      40            3,832.00            CHIX            15:12:16 
      82            3,832.00            CHIX            15:12:16 
     200            3,832.00            CHIX            15:12:16 
     100            3,832.00            CHIX            15:12:16 
     259            3,832.00            CHIX            15:14:00 
      1             3,832.00            CHIX            15:14:00 
     106            3,832.00            CHIX            15:14:00 
      66            3,832.00            CHIX            15:14:00 
     393            3,831.00            CHIX            15:14:21 
     200            3,830.00            CHIX            15:15:41 
      37            3,830.00            CHIX            15:15:41 
      3             3,830.00            CHIX            15:15:41 
     350            3,830.00            CHIX            15:15:41 
      64            3,830.00            CHIX            15:16:38 
     363            3,830.00            CHIX            15:16:46 
      71            3,829.50            CHIX            15:18:11 
     361            3,829.50            CHIX            15:18:11 
      42            3,830.00            CHIX            15:19:27 
     345            3,830.00            CHIX            15:19:27 
     404            3,829.50            CHIX            15:21:25 
     349            3,830.50            CHIX            15:22:43 
      53            3,830.50            CHIX            15:22:48 
     125            3,829.50            CHIX            15:23:25 
      9             3,829.50            CHIX            15:23:40 
      42            3,829.50            CHIX            15:23:40 
     207            3,829.50            CHIX            15:23:40 
      33            3,828.00            CHIX            15:24:59 
     368            3,828.00            CHIX            15:24:59 
     266            3,830.50            CHIX            15:26:43 
     121            3,830.50            CHIX            15:26:43 
     434            3,830.00            CHIX            15:27:32 
     419            3,829.00            CHIX            15:28:29 
     200            3,829.00            CHIX            15:29:32 
      7             3,829.00            CHIX            15:29:32 
     113            3,829.00            CHIX            15:29:32 
     276            3,829.00            CHIX            15:29:32 
     142            3,828.50            CHIX            15:31:28 
     259            3,828.50            CHIX            15:31:28 
     181            3,828.50            CHIX            15:32:04 
     195            3,828.50            CHIX            15:32:04 
     331            3,827.50            CHIX            15:32:18 
     455            3,827.50            CHIX            15:32:43 
     120            3,827.50            CHIX            15:32:43 
      19            3,827.00            CHIX            15:32:46 
      10            3,827.00            CHIX            15:32:46 
      46            3,827.00            CHIX            15:32:46 
     206            3,827.00            CHIX            15:32:46 
      48            3,827.00            CHIX            15:32:46 
      46            3,827.00            CHIX            15:32:46 
     448            3,825.00            CHIX            15:34:30 
     432            3,825.50            CHIX            15:36:03 
      1             3,824.50            CHIX            15:37:45 
     393            3,824.50            CHIX            15:37:45 
      33            3,824.50            CHIX            15:37:45 
      94            3,826.00            CHIX            15:39:04 
      52            3,826.00            CHIX            15:39:04 
     283            3,826.00            CHIX            15:39:04 
     200            3,827.50            CHIX            15:40:14 
      48            3,827.50            CHIX            15:40:14 
     318            3,827.00            CHIX            15:40:20 
      63            3,827.00            CHIX            15:40:20 
      13            3,829.50            CHIX            15:42:03 
     100            3,829.50            CHIX            15:42:03 
      9             3,829.50            CHIX            15:42:03 
     200            3,829.50            CHIX            15:42:03 
      18            3,829.50            CHIX            15:42:03 
      70            3,829.50            CHIX            15:42:03 
      35            3,829.00            CHIX            15:42:03 
     100            3,829.50            CHIX            15:42:03 
      4             3,829.50            CHIX            15:42:03 
     426            3,829.00            CHIX            15:42:03 
     100            3,829.50            CHIX            15:42:03 
     115            3,829.00            CHIX            15:42:03 
      26            3,829.50            CHIX            15:43:57 
      19            3,829.50            CHIX            15:44:13 
     553            3,829.50            CHIX            15:44:37 
     563            3,829.00            CHIX            15:44:52 
      7             3,827.00            CHIX            15:46:19 
     415            3,827.00            CHIX            15:46:19 
     453            3,826.50            CHIX            15:47:15 
     172            3,827.50            CHIX            15:49:27 
     258            3,827.50            CHIX            15:49:27 
      84            3,831.00            CHIX            15:50:52 
     361            3,831.50            CHIX            15:50:57 
      33            3,831.50            CHIX            15:50:57 
      2             3,831.50            CHIX            15:50:57 
     338            3,831.00            CHIX            15:51:00 
     448            3,831.50            CHIX            15:51:10 
     429            3,831.00            CHIX            15:51:37 
     448            3,830.50            CHIX            15:51:45 
     442            3,831.50            CHIX            15:53:39 
     384            3,831.00            CHIX            15:53:40 
      70            3,830.50            CHIX            15:55:21 
     315            3,830.50            CHIX            15:55:21 
     175            3,831.00            CHIX            15:57:26 
     100            3,831.00            CHIX            15:57:26 
     100            3,831.00            CHIX            15:57:26 
     269            3,830.50            CHIX            15:57:26 
     410            3,833.00            CHIX            15:59:59 
     166            3,833.00            CHIX            16:00:28 
      6             3,833.50            CHIX            16:00:51 
     265            3,833.50            CHIX            16:00:51 
      62            3,833.50            CHIX            16:00:51 
      82            3,833.50            CHIX            16:00:51 
     424            3,833.00            CHIX            16:02:26 
      14            3,833.50            CHIX            16:04:33 
      16            3,833.50            CHIX            16:04:33 
     203            3,833.50            CHIX            16:04:33 
      9             3,833.50            CHIX            16:04:33 
      80            3,833.50            CHIX            16:04:33 
      2             3,833.50            CHIX            16:04:33 
     225            3,834.00            CHIX            16:05:15 
     160            3,834.00            CHIX            16:05:15 
     373            3,833.50            CHIX            16:05:54 
     393            3,834.50            CHIX            16:07:01 
     200            3,834.50            CHIX            16:08:01 
      77            3,834.50            CHIX            16:08:01 
     103            3,834.00            CHIX            16:08:17 
     389            3,834.00            CHIX            16:08:17 
     162            3,833.00            CHIX            16:13:02 
     322            3,833.00            CHIX            16:13:02 
      56            3,833.00            CHIX            16:13:02 
     375            3,833.00            CHIX            16:13:02 
     495            3,834.50            CHIX            16:14:00 
      13            3,835.00            CHIX            16:15:21 
     100            3,835.00            CHIX            16:15:21 
      15            3,835.00            CHIX            16:15:21 
     220            3,835.00            CHIX            16:15:21 
      61            3,835.00            CHIX            16:15:21 
     300            3,835.00            CHIX            16:15:21 
      3             3,835.00            CHIX            16:15:21 
      47            3,835.50            CHIX            16:16:10 
     100            3,835.50            CHIX            16:16:10 
     134            3,835.50            CHIX            16:16:17 
      80            3,835.50            CHIX            16:16:17 
     177            3,835.50            CHIX            16:16:17 
     300            3,835.50            CHIX            16:16:17 
     154            3,835.50            CHIX            16:16:17 
     150            3,835.00            CHIX            16:16:17 
     292            3,835.00            CHIX            16:16:17 
      66            3,837.50            CHIX            16:17:58 
     352            3,837.50            CHIX            16:17:58 
      2             3,838.00            CHIX            16:19:23 
     139            3,838.00            CHIX            16:19:23 
     409            3,837.50            CHIX            16:19:32 
      95            3,840.50            CHIX            16:21:03 
     330            3,840.50            CHIX            16:21:03 
     388            3,840.00            CHIX            16:21:06 
     410            3,841.00            CHIX            16:21:28 
      14            3,848.00             LSE            08:06:15 
     498            3,848.00             LSE            08:06:21 
     424            3,849.50             LSE            08:06:59 
     494            3,850.00             LSE            08:06:59 
     452            3,849.00             LSE            08:07:28 
     466            3,848.00             LSE            08:07:32 
     464            3,848.50             LSE            08:07:32 
     453            3,848.50             LSE            08:07:32 
     485            3,847.50             LSE            08:07:50 
      82            3,850.00             LSE            08:09:04 
     416            3,850.00             LSE            08:09:04 
      84            3,850.00             LSE            08:09:04 
     500            3,850.00             LSE            08:09:04 
     276            3,851.50             LSE            08:10:16 
     457            3,851.50             LSE            08:10:16 
     475            3,855.50             LSE            08:11:31 
     488            3,855.50             LSE            08:11:31 
     297            3,855.50             LSE            08:11:34 
     150            3,855.50             LSE            08:11:34 
     435            3,855.00             LSE            08:11:41 
     431            3,855.00             LSE            08:11:41 
     232            3,853.00             LSE            08:11:46 
     243            3,853.00             LSE            08:11:46 
      99            3,853.00             LSE            08:11:46 
     448            3,853.00             LSE            08:12:12 
     434            3,852.50             LSE            08:12:16 
     724            3,854.50             LSE            08:14:08 
     727            3,853.50             LSE            08:14:15 
     492            3,852.50             LSE            08:14:16 
     445            3,852.50             LSE            08:15:00 
     464            3,851.00             LSE            08:15:37 
      69            3,849.50             LSE            08:16:22 
     366            3,849.50             LSE            08:16:22 
     492            3,853.50             LSE            08:17:35 
     437            3,853.50             LSE            08:17:35 
      5             3,854.00             LSE            08:18:21 
     155            3,853.50             LSE            08:18:23 
     427            3,853.50             LSE            08:18:23 
     538            3,853.50             LSE            08:18:23 
     406            3,854.00             LSE            08:18:23 
     475            3,853.00             LSE            08:18:33 
     449            3,852.00             LSE            08:18:53 
     499            3,851.50             LSE            08:18:58 
     458            3,851.50             LSE            08:19:46 
     422            3,850.50             LSE            08:20:17 
     429            3,850.50             LSE            08:20:17 
     439            3,850.00             LSE            08:20:20 
     497            3,850.50             LSE            08:20:20 
      80            3,849.50             LSE            08:20:24 
     366            3,849.50             LSE            08:20:24 
     502            3,848.50             LSE            08:20:35 
     185            3,847.50             LSE            08:20:53 
     305            3,847.50             LSE            08:20:53 
     262            3,843.50             LSE            08:21:51 
     187            3,843.50             LSE            08:21:51 
     423            3,846.00             LSE            08:23:30 
     498            3,848.00             LSE            08:23:57 
     483            3,848.00             LSE            08:23:57 
     109            3,849.50             LSE            08:24:25 
      72            3,849.50             LSE            08:24:25 
     150            3,849.50             LSE            08:24:25 
     255            3,849.00             LSE            08:24:29 
     233            3,849.00             LSE            08:24:29 
     467            3,849.00             LSE            08:24:29 
     505            3,848.00             LSE            08:24:39 
     713            3,846.00             LSE            08:25:02 
     483            3,847.00             LSE            08:25:02 
      63            3,845.00             LSE            08:25:03 
      88            3,845.00             LSE            08:25:03 
     107            3,845.00             LSE            08:25:03 
      98            3,845.00             LSE            08:25:03 
      63            3,845.00             LSE            08:25:03 
     497            3,844.50             LSE            08:25:16 
      40            3,845.00             LSE            08:26:09 
     334            3,845.00             LSE            08:26:09 
     110            3,845.00             LSE            08:26:09 
     589            3,848.50             LSE            08:27:15 
     471            3,848.50             LSE            08:27:22 
     710            3,852.00             LSE            08:29:12 
      65            3,853.00             LSE            08:29:12 
     377            3,853.00             LSE            08:29:12 
     400            3,853.00             LSE            08:29:12 
     171            3,851.00             LSE            08:29:40 
     332            3,851.00             LSE            08:29:40 
     118            3,851.00             LSE            08:30:45 
     358            3,851.00             LSE            08:30:45 
     353            3,843.50             LSE            08:34:29 
     126            3,843.50             LSE            08:34:29 
      20            3,843.50             LSE            08:34:29 
     387            3,840.50             LSE            08:39:31 
      73            3,840.50             LSE            08:39:31 
      89            3,841.50             LSE            08:45:51 
     364            3,841.50             LSE            08:45:51 
     297            3,842.50             LSE            08:46:57 
     190            3,842.50             LSE            08:46:57 
     124            3,840.00             LSE            08:47:55 
     331            3,840.00             LSE            08:47:55 
      25            3,840.00             LSE            08:47:55 
     278            3,835.50             LSE            08:50:26 
     201            3,835.50             LSE            08:50:26 
     354            3,832.50             LSE            08:56:15 
      63            3,832.50             LSE            08:56:15 
     194            3,833.50             LSE            08:57:18 
     298            3,833.50             LSE            08:57:18 
     272            3,830.00             LSE            08:58:47 
     176            3,830.00             LSE            08:58:47 
     454            3,831.00             LSE            09:01:01 
     424            3,837.00             LSE            09:02:47 
     440            3,838.50             LSE            09:03:59 
     150            3,838.00             LSE            09:04:45 
     242            3,838.00             LSE            09:04:45 
     405            3,837.50             LSE            09:04:47 
     338            3,834.00             LSE            09:07:00 
     108            3,834.00             LSE            09:07:27 
     200            3,834.50             LSE            09:10:27 
     217            3,835.00             LSE            09:11:00 
     200            3,834.50             LSE            09:11:52 
     453            3,837.00             LSE            09:13:18 
     440            3,837.00             LSE            09:13:18 
     483            3,838.00             LSE            09:14:13 
     646            3,837.50             LSE            09:14:23 
     479            3,838.00             LSE            09:15:06 
     273            3,837.00             LSE            09:15:25 
     127            3,837.00             LSE            09:15:25 
      53            3,837.00             LSE            09:19:46 
     393            3,837.00             LSE            09:19:46 
      46            3,836.50             LSE            09:20:19 
      50            3,836.50             LSE            09:20:19 
      50            3,836.50             LSE            09:20:19 
      75            3,836.50             LSE            09:20:19 
     180            3,836.50             LSE            09:20:19 
     492            3,837.00             LSE            09:20:19 
     426            3,838.00             LSE            09:23:55 
      50            3,838.50             LSE            09:23:55 
      76            3,838.50             LSE            09:23:55 
     738            3,838.50             LSE            09:23:55 
      50            3,838.50             LSE            09:23:55 
      50            3,838.50             LSE            09:23:55 
     150            3,838.50             LSE            09:23:55 
      75            3,838.50             LSE            09:23:55 
     1037           3,838.50             LSE            09:23:55 
     481            3,837.00             LSE            09:25:51 
      49            3,836.00             LSE            09:26:02 
     548            3,836.00             LSE            09:26:02 
     490            3,836.00             LSE            09:26:35 
     435            3,836.00             LSE            09:26:35 
     468            3,836.00             LSE            09:28:25 
     468            3,835.50             LSE            09:29:04 
     150            3,835.00             LSE            09:30:15 
      50            3,835.00             LSE            09:30:15 
     150            3,835.00             LSE            09:30:15 
      75            3,835.00             LSE            09:30:15 
      50            3,835.00             LSE            09:30:15 
     464            3,835.00             LSE            09:30:15 
     472            3,834.00             LSE            09:30:25 
     728            3,834.50             LSE            09:30:25 
     490            3,835.00             LSE            09:30:25 
      69            3,835.00             LSE            09:30:25 
     337            3,835.00             LSE            09:30:25 
     457            3,833.50             LSE            09:30:43 
     245            3,833.50             LSE            09:31:54 
     220            3,833.50             LSE            09:31:54 
     116            3,833.50             LSE            09:31:54 
     857            3,833.50             LSE            09:31:54 
     265            3,833.00             LSE            09:32:20 
     180            3,833.00             LSE            09:32:20 
     185            3,833.00             LSE            09:32:20 
     268            3,833.00             LSE            09:32:20 
     429            3,832.50             LSE            09:33:04 
     494            3,834.50             LSE            09:33:46 
     483            3,834.00             LSE            09:33:55 
     497            3,834.00             LSE            09:33:55 
     556            3,833.50             LSE            09:34:15 
      77            3,833.50             LSE            09:34:15 
     562            3,833.00             LSE            09:34:30 
     318            3,833.00             LSE            09:35:13 
     159            3,833.00             LSE            09:35:13 
     578            3,832.50             LSE            09:35:28 
     473            3,832.00             LSE            09:35:33 
     203            3,831.00             LSE            09:36:51 
     237            3,831.00             LSE            09:36:51 
     378            3,830.00             LSE            09:36:53 
      8             3,830.50             LSE            09:36:53 
     472            3,830.50             LSE            09:36:53 
     435            3,830.50             LSE            09:36:53 
      83            3,832.00             LSE            09:37:16 
     375            3,832.00             LSE            09:37:16 
     250            3,832.00             LSE            09:37:45 
      17            3,832.00             LSE            09:37:45 
     150            3,832.00             LSE            09:37:45 
      46            3,832.00             LSE            09:37:45 
     209            3,832.00             LSE            09:37:45 
      55            3,832.00             LSE            09:37:45 
     250            3,832.00             LSE            09:37:45 
     150            3,832.00             LSE            09:37:45 
      56            3,832.00             LSE            09:37:45 
     261            3,832.00             LSE            09:37:50 
     261            3,832.00             LSE            09:37:50 
     491            3,831.50             LSE            09:37:52 
     171            3,831.50             LSE            09:37:52 
     486            3,831.00             LSE            09:38:02 
      79            3,830.00             LSE            09:38:32 
     180            3,830.00             LSE            09:38:32 
     180            3,830.00             LSE            09:38:32 
     417            3,830.00             LSE            09:38:32 
     369            3,829.00             LSE            09:39:03 
      49            3,829.00             LSE            09:39:03 
     183            3,836.00             LSE            09:41:46 
     250            3,836.00             LSE            09:41:46 
      90            3,835.50             LSE            09:41:51 
     417            3,835.50             LSE            09:41:51 
     417            3,835.50             LSE            09:41:51 
      9             3,836.50             LSE            09:43:04 
      50            3,836.50             LSE            09:43:04 
      75            3,836.00             LSE            09:43:04 
      50            3,836.50             LSE            09:43:04 
      50            3,836.50             LSE            09:43:04 
     150            3,836.50             LSE            09:43:04 
      75            3,836.50             LSE            09:43:04 
      45            3,836.00             LSE            09:43:04 
     160            3,836.00             LSE            09:43:04 
      50            3,835.50             LSE            09:43:04 
     150            3,835.50             LSE            09:43:04 
      98            3,836.50             LSE            09:43:04 
     150            3,836.50             LSE            09:43:04 
      50            3,836.50             LSE            09:43:04 
      50            3,836.50             LSE            09:43:04 
      50            3,836.00             LSE            09:43:04 
      50            3,836.50             LSE            09:43:04 
     370            3,836.50             LSE            09:43:04 
      74            3,836.50             LSE            09:43:04 
     477            3,835.00             LSE            09:45:06 
     211            3,834.00             LSE            09:47:05 
     264            3,834.00             LSE            09:47:05 
     477            3,835.00             LSE            09:48:00 
      75            3,834.50             LSE            09:48:01 
      76            3,834.50             LSE            09:48:01 
      50            3,834.50             LSE            09:48:01 
      50            3,834.50             LSE            09:48:01 
      16            3,834.50             LSE            09:48:01 
      50            3,834.50             LSE            09:48:01 
     150            3,834.50             LSE            09:48:01 
      28            3,834.50             LSE            09:48:01 
     180            3,834.50             LSE            09:48:01 
     180            3,834.50             LSE            09:48:01 
     150            3,834.50             LSE            09:48:01 
      28            3,834.50             LSE            09:48:01 
      57            3,834.50             LSE            09:48:01 
     472            3,834.50             LSE            09:48:01 
      5             3,835.00             LSE            09:48:45 
     514            3,835.00             LSE            09:48:45 
     138            3,835.00             LSE            09:48:45 
     800            3,835.00             LSE            09:48:45 
      20            3,835.50             LSE            09:48:45 
     150            3,835.50             LSE            09:48:45 
     725            3,835.00             LSE            09:48:45 
      76            3,835.00             LSE            09:49:03 
     270            3,835.00             LSE            09:49:03 
     236            3,837.00             LSE            09:49:48 
     145            3,837.00             LSE            09:49:50 
      39            3,837.00             LSE            09:49:50 
     311            3,837.00             LSE            09:49:50 
     111            3,837.00             LSE            09:49:50 
      50            3,837.00             LSE            09:49:50 
      50            3,836.00             LSE            09:49:53 
     417            3,836.50             LSE            09:49:53 
     447            3,836.50             LSE            09:49:53 
     834            3,836.50             LSE            09:51:16 
      50            3,835.50             LSE            09:51:26 
     150            3,835.00             LSE            09:51:26 
      75            3,835.50             LSE            09:51:26 
      50            3,835.50             LSE            09:51:26 
     164            3,835.50             LSE            09:51:26 
     733            3,836.00             LSE            09:51:26 
     477            3,835.50             LSE            09:52:34 
     136            3,834.50             LSE            09:53:26 
     283            3,834.50             LSE            09:53:26 
      32            3,834.50             LSE            09:53:26 
      6             3,835.00             LSE            09:55:45 
     488            3,835.00             LSE            09:55:45 
     430            3,836.00             LSE            09:56:52 
     414            3,835.00             LSE            09:57:29 
     402            3,833.50             LSE            09:58:53 
     305            3,833.00             LSE            09:59:34 
     149            3,833.00             LSE            09:59:34 
     150            3,834.00             LSE            10:02:09 
     163            3,834.00             LSE            10:02:09 
     120            3,834.00             LSE            10:02:09 
      50            3,834.00             LSE            10:02:09 
     160            3,833.50             LSE            10:02:09 
      50            3,834.00             LSE            10:02:09 
      17            3,834.00             LSE            10:02:09 
      50            3,834.00             LSE            10:02:09 
      75            3,834.00             LSE            10:02:09 
      50            3,834.00             LSE            10:02:09 
     518            3,834.00             LSE            10:02:09 
      58            3,837.00             LSE            10:08:06 
     253            3,837.00             LSE            10:08:06 
     161            3,837.00             LSE            10:08:06 
     468            3,839.00             LSE            10:08:47 
     407            3,839.00             LSE            10:08:47 
     459            3,838.00             LSE            10:09:57 
     425            3,836.50             LSE            10:14:48 
      8             3,835.50             LSE            10:15:29 
     400            3,835.50             LSE            10:15:29 
     500            3,836.00             LSE            10:15:29 
     468            3,835.00             LSE            10:18:52 
     438            3,834.50             LSE            10:20:28 
     460            3,833.00             LSE            10:20:40 
     450            3,833.50             LSE            10:21:44 
     434            3,833.00             LSE            10:21:45 
      17            3,833.00             LSE            10:21:45 
     491            3,832.50             LSE            10:21:46 
     200            3,833.00             LSE            10:23:39 
     114            3,833.00             LSE            10:23:39 
      76            3,833.00             LSE            10:23:39 
      81            3,833.00             LSE            10:23:39 
     430            3,835.00             LSE            10:26:06 
      46            3,835.00             LSE            10:26:06 
     208            3,835.00             LSE            10:26:06 
     460            3,835.50             LSE            10:26:24 
     417            3,835.00             LSE            10:26:43 
     417            3,835.00             LSE            10:26:43 
     456            3,834.00             LSE            10:27:09 
     679            3,835.00             LSE            10:27:09 
      43            3,835.00             LSE            10:27:09 
      24            3,835.50             LSE            10:29:46 
      75            3,835.50             LSE            10:29:46 
      50            3,835.50             LSE            10:29:46 
      50            3,835.00             LSE            10:29:46 
     187            3,835.00             LSE            10:29:46 
      50            3,835.00             LSE            10:29:46 
     644            3,835.00             LSE            10:29:46 
      26            3,836.00             LSE            10:30:35 
     130            3,836.00             LSE            10:30:35 
     257            3,836.00             LSE            10:30:35 
     173            3,835.50             LSE            10:30:46 
     310            3,835.50             LSE            10:30:55 
     401            3,835.00             LSE            10:31:04 
     417            3,831.00             LSE            10:34:22 
     493            3,832.50             LSE            10:37:37 
     522            3,832.50             LSE            10:37:37 
     686            3,831.50             LSE            10:37:59 
     475            3,833.50             LSE            10:41:17 
     464            3,833.50             LSE            10:41:17 
     230            3,835.00             LSE            10:43:41 
     733            3,834.50             LSE            10:43:42 
     212            3,834.00             LSE            10:44:02 
     226            3,834.00             LSE            10:44:02 
     442            3,833.50             LSE            10:44:48 
     443            3,833.00             LSE            10:45:23 
     440            3,833.00             LSE            10:46:56 
      26            3,833.00             LSE            10:46:56 
     491            3,834.50             LSE            10:48:12 
     465            3,835.00             LSE            10:48:12 
     100            3,835.00             LSE            10:48:12 
      39            3,835.00             LSE            10:48:12 
     246            3,836.50             LSE            10:53:12 
     246            3,836.50             LSE            10:53:12 
     243            3,836.50             LSE            10:53:12 
     160            3,836.50             LSE            10:53:12 
     130            3,836.50             LSE            10:53:12 
     270            3,836.50             LSE            10:53:12 
     250            3,836.50             LSE            10:53:16 
     250            3,836.50             LSE            10:53:16 
     250            3,836.50             LSE            10:53:16 
     261            3,836.50             LSE            10:53:40 
     217            3,837.50             LSE            10:54:18 
      50            3,837.50             LSE            10:54:18 
      50            3,837.50             LSE            10:54:18 
     217            3,837.50             LSE            10:54:18 
     217            3,837.50             LSE            10:54:18 
     549            3,837.00             LSE            10:54:25 
     405            3,836.50             LSE            10:56:25 
     388            3,837.00             LSE            11:00:05 
     240            3,837.00             LSE            11:00:05 
     434            3,836.50             LSE            11:00:10 
     460            3,836.50             LSE            11:00:10 
     344            3,837.50             LSE            11:01:03 
     242            3,837.50             LSE            11:01:03 
     164            3,838.00             LSE            11:01:03 
      70            3,838.00             LSE            11:01:03 
      50            3,838.00             LSE            11:01:03 
     294            3,838.00             LSE            11:01:03 
      50            3,838.00             LSE            11:01:03 
     294            3,838.00             LSE            11:01:03 
     150            3,838.00             LSE            11:01:03 
      50            3,838.00             LSE            11:01:03 
     150            3,838.00             LSE            11:01:03 
      50            3,838.00             LSE            11:01:03 
      75            3,838.00             LSE            11:01:03 
      50            3,838.00             LSE            11:01:03 
      50            3,838.00             LSE            11:01:03 
     433            3,837.50             LSE            11:01:28 
     246            3,840.50             LSE            11:02:14 
      50            3,840.50             LSE            11:02:14 
      50            3,840.50             LSE            11:02:14 
      50            3,840.50             LSE            11:02:14 
      75            3,840.50             LSE            11:02:14 
     233            3,840.50             LSE            11:02:24 
     195            3,840.50             LSE            11:02:24 
      50            3,840.50             LSE            11:02:24 
     233            3,840.50             LSE            11:02:24 
      97            3,840.50             LSE            11:02:24 
     435            3,841.50             LSE            11:03:05 
     408            3,842.00             LSE            11:03:38 
     251            3,842.00             LSE            11:03:44 
     619            3,841.50             LSE            11:03:45 
      30            3,841.50             LSE            11:03:45 
     300            3,841.50             LSE            11:03:45 
     109            3,841.50             LSE            11:03:45 
     326            3,840.00             LSE            11:04:11 
     203            3,840.50             LSE            11:04:16 
     181            3,840.50             LSE            11:04:44 
     176            3,840.50             LSE            11:04:52 
     176            3,840.50             LSE            11:04:52 
     350            3,840.50             LSE            11:04:58 
     146            3,840.50             LSE            11:04:58 
     156            3,841.00             LSE            11:05:54 
     151            3,842.50             LSE            11:06:16 
     453            3,842.50             LSE            11:06:17 
      27            3,843.00             LSE            11:07:46 
     150            3,843.00             LSE            11:07:46 
     187            3,843.00             LSE            11:07:46 
     166            3,843.00             LSE            11:07:46 
      36            3,843.00             LSE            11:07:53 
     163            3,843.00             LSE            11:07:53 
      40            3,843.00             LSE            11:07:53 
     198            3,843.00             LSE            11:07:53 
     198            3,843.00             LSE            11:07:53 
     141            3,842.50             LSE            11:07:59 
     478            3,842.50             LSE            11:07:59 
     313            3,842.50             LSE            11:07:59 
     431            3,842.00             LSE            11:08:04 
     453            3,841.00             LSE            11:08:55 
     408            3,841.00             LSE            11:10:04 
     126            3,840.50             LSE            11:11:17 
     310            3,840.50             LSE            11:11:17 
     425            3,838.50             LSE            11:12:14 
     364            3,838.50             LSE            11:12:28 
      63            3,838.50             LSE            11:12:28 
     453            3,838.00             LSE            11:13:32 
     203            3,837.50             LSE            11:13:33 
      38            3,837.50             LSE            11:13:37 
     155            3,837.50             LSE            11:13:37 
      60            3,837.50             LSE            11:13:37 
     426            3,837.50             LSE            11:13:39 
      50            3,835.00             LSE            11:14:50 
      75            3,835.00             LSE            11:14:50 
     251            3,835.00             LSE            11:14:50 
     251            3,835.00             LSE            11:14:50 
     466            3,834.50             LSE            11:14:58 
     412            3,833.50             LSE            11:15:13 
     311            3,833.00             LSE            11:15:16 
     150            3,833.00             LSE            11:15:16 
     150            3,833.00             LSE            11:15:16 
      50            3,833.00             LSE            11:15:16 
     251            3,833.00             LSE            11:15:16 
      50            3,833.00             LSE            11:15:16 
      12            3,833.00             LSE            11:15:16 
     405            3,833.00             LSE            11:15:16 
     186            3,834.50             LSE            11:17:57 
     235            3,834.50             LSE            11:17:57 
     357            3,834.50             LSE            11:17:57 
     211            3,834.50             LSE            11:17:57 
     163            3,834.50             LSE            11:18:36 
     163            3,834.50             LSE            11:18:36 
     150            3,834.50             LSE            11:18:36 
      20            3,834.50             LSE            11:18:36 
     109            3,834.50             LSE            11:18:36 
      27            3,834.50             LSE            11:18:36 
      51            3,834.50             LSE            11:18:46 
     191            3,834.50             LSE            11:18:46 
     191            3,834.50             LSE            11:18:46 
     163            3,834.50             LSE            11:18:46 
      20            3,834.50             LSE            11:18:46 
      73            3,834.50             LSE            11:18:46 
     191            3,834.50             LSE            11:18:47 
     191            3,834.50             LSE            11:18:47 
      51            3,834.50             LSE            11:18:47 
      51            3,834.50             LSE            11:18:56 
     191            3,834.50             LSE            11:18:56 
     173            3,835.00             LSE            11:19:16 
     514            3,834.50             LSE            11:19:21 
     183            3,834.50             LSE            11:19:30 
     497            3,833.50             LSE            11:20:02 
     541            3,834.00             LSE            11:20:02 
      50            3,835.50             LSE            11:21:48 
     274            3,835.50             LSE            11:21:48 
      90            3,835.50             LSE            11:21:48 
     226            3,835.50             LSE            11:21:48 
     274            3,835.50             LSE            11:21:48 
     435            3,835.00             LSE            11:21:51 
      16            3,835.00             LSE            11:21:51 
      50            3,836.00             LSE            11:22:04 
     230            3,836.00             LSE            11:22:04 
      89            3,836.00             LSE            11:22:04 
      50            3,836.00             LSE            11:22:16 
      89            3,836.00             LSE            11:22:16 
     170            3,836.00             LSE            11:22:16 
     170            3,836.00             LSE            11:22:16 
     170            3,836.00             LSE            11:22:16 
      50            3,836.00             LSE            11:22:16 
     170            3,836.00             LSE            11:22:16 
     170            3,836.00             LSE            11:22:16 
      89            3,836.00             LSE            11:22:16 
     170            3,836.00             LSE            11:22:16 
      89            3,836.50             LSE            11:22:26 
      89            3,836.50             LSE            11:22:26 
     170            3,836.50             LSE            11:22:26 
     160            3,836.50             LSE            11:22:36 
      50            3,836.50             LSE            11:22:36 
      50            3,836.50             LSE            11:22:36 
     160            3,836.50             LSE            11:22:36 
      50            3,836.50             LSE            11:22:36 
      75            3,836.50             LSE            11:22:36 
      89            3,836.50             LSE            11:22:36 
     210            3,836.50             LSE            11:22:36 
      89            3,836.50             LSE            11:22:46 
     160            3,836.50             LSE            11:22:46 
      39            3,836.50             LSE            11:24:06 
     173            3,836.50             LSE            11:24:06 
      39            3,836.50             LSE            11:24:06 
     173            3,836.50             LSE            11:24:06 
     173            3,836.50             LSE            11:24:06 
     164            3,836.50             LSE            11:24:06 
      86            3,836.50             LSE            11:24:06 
     165            3,837.00             LSE            11:24:28 
      89            3,837.00             LSE            11:24:46 
     165            3,837.00             LSE            11:24:46 
      50            3,836.50             LSE            11:25:01 
      50            3,836.50             LSE            11:25:01 
     160            3,836.50             LSE            11:25:01 
      39            3,836.50             LSE            11:25:01 
     176            3,836.50             LSE            11:25:01 
     458            3,836.50             LSE            11:25:01 
      27            3,836.50             LSE            11:25:01 
      62            3,838.00             LSE            11:29:36 
     1108           3,838.00             LSE            11:29:36 
     598            3,837.50             LSE            11:30:01 
     161            3,837.50             LSE            11:30:32 
     161            3,837.50             LSE            11:30:32 
     469            3,836.00             LSE            11:31:09 
     326            3,837.00             LSE            11:31:09 
     127            3,837.00             LSE            11:31:09 
      9             3,836.00             LSE            11:32:24 
      18            3,836.00             LSE            11:32:24 
      27            3,836.00             LSE            11:32:24 
     458            3,836.00             LSE            11:32:24 
     453            3,836.00             LSE            11:33:59 
     466            3,836.00             LSE            11:34:00 
     1214           3,835.50             LSE            11:34:01 
     221            3,836.00             LSE            11:35:15 
     227            3,836.00             LSE            11:35:15 
     428            3,836.00             LSE            11:35:15 
      89            3,836.00             LSE            11:37:15 
      83            3,836.00             LSE            11:37:15 
      3             3,836.00             LSE            11:37:15 
      1             3,836.00             LSE            11:37:15 
      23            3,836.00             LSE            11:37:15 
     482            3,835.50             LSE            11:37:26 
     313            3,835.00             LSE            11:38:25 
     154            3,835.00             LSE            11:38:25 
     465            3,835.00             LSE            11:39:26 
     150            3,837.00             LSE            11:41:22 
      28            3,837.00             LSE            11:41:22 
      53            3,836.50             LSE            11:41:40 
     670            3,836.50             LSE            11:41:40 
     210            3,836.50             LSE            11:43:04 
     180            3,836.50             LSE            11:43:04 
     451            3,836.50             LSE            11:43:04 
     524            3,836.50             LSE            11:43:04 
     128            3,836.50             LSE            11:43:04 
      12            3,836.50             LSE            11:43:04 
     332            3,836.00             LSE            11:44:03 
      69            3,836.00             LSE            11:44:03 
     157            3,835.50             LSE            11:45:12 
     150            3,835.50             LSE            11:45:12 
     178            3,835.50             LSE            11:45:12 
     226            3,835.50             LSE            11:45:12 
      50            3,837.00             LSE            11:47:09 
     171            3,837.00             LSE            11:47:09 
      75            3,837.00             LSE            11:47:09 
     150            3,837.00             LSE            11:47:09 
     171            3,837.00             LSE            11:47:09 
      50            3,837.00             LSE            11:47:09 
     150            3,837.00             LSE            11:47:09 
      75            3,837.00             LSE            11:47:09 
     156            3,837.00             LSE            11:47:09 
     150            3,837.00             LSE            11:47:09 
     171            3,837.00             LSE            11:47:09 
      74            3,836.00             LSE            11:48:00 
     139            3,836.00             LSE            11:48:00 
     168            3,836.00             LSE            11:48:00 
      91            3,836.00             LSE            11:48:00 
     383            3,836.50             LSE            11:48:00 
      90            3,836.50             LSE            11:48:00 
     439            3,835.00             LSE            11:49:07 
      75            3,835.50             LSE            11:51:29 
     271            3,835.50             LSE            11:51:29 
      50            3,835.50             LSE            11:51:29 
      75            3,835.50             LSE            11:51:29 
      50            3,835.50             LSE            11:51:29 
     271            3,835.50             LSE            11:51:29 
      50            3,835.50             LSE            11:51:29 
     393            3,835.50             LSE            11:51:29 
     448            3,835.00             LSE            11:51:35 
     410            3,834.50             LSE            11:52:00 
     189            3,834.00             LSE            11:54:13 
      99            3,834.00             LSE            11:56:26 
     171            3,834.00             LSE            11:56:26 
     150            3,834.00             LSE            11:56:26 
     464            3,833.50             LSE            11:57:00 
     428            3,832.00             LSE            11:58:19 
     325            3,831.50             LSE            11:58:22 
     133            3,831.50             LSE            11:58:22 
     115            3,831.00             LSE            11:58:48 
      92            3,831.00             LSE            11:58:48 
     244            3,831.00             LSE            11:58:48 
     411            3,831.50             LSE            12:00:00 
     105            3,833.50             LSE            12:00:43 
     190            3,833.50             LSE            12:00:43 
      50            3,834.50             LSE            12:01:01 
      50            3,834.50             LSE            12:01:01 
     151            3,834.50             LSE            12:01:01 
     150            3,834.50             LSE            12:01:01 
      75            3,834.50             LSE            12:01:01 
     124            3,834.00             LSE            12:01:03 
     150            3,834.00             LSE            12:01:03 
     190            3,834.00             LSE            12:01:03 
     190            3,834.00             LSE            12:01:03 
     347            3,834.00             LSE            12:01:03 
     284            3,834.00             LSE            12:01:03 
      50            3,835.00             LSE            12:01:34 
     150            3,835.00             LSE            12:01:34 
      75            3,835.00             LSE            12:01:34 
      50            3,835.00             LSE            12:01:34 
      50            3,835.50             LSE            12:02:06 
      75            3,835.50             LSE            12:02:06 
      50            3,835.50             LSE            12:02:06 
     150            3,835.50             LSE            12:02:06 
      50            3,835.50             LSE            12:02:06 
      90            3,835.50             LSE            12:02:06 
     593            3,835.00             LSE            12:02:18 
     416            3,835.00             LSE            12:02:18 
     413            3,840.50             LSE            12:04:46 
     220            3,840.50             LSE            12:04:56 
     320            3,840.50             LSE            12:04:56 
      15            3,840.50             LSE            12:04:56 
      90            3,840.50             LSE            12:04:56 
      90            3,840.50             LSE            12:04:56 
     501            3,840.00             LSE            12:05:02 
     453            3,840.00             LSE            12:05:02 
     145            3,841.50             LSE            12:06:03 
     295            3,841.50             LSE            12:06:03 
     505            3,841.50             LSE            12:06:03 
      50            3,842.50             LSE            12:07:57 
     150            3,842.50             LSE            12:07:57 
     473            3,842.50             LSE            12:07:57 
     441            3,842.50             LSE            12:07:57 
     253            3,842.00             LSE            12:08:06 
     191            3,842.00             LSE            12:08:06 
      32            3,843.00             LSE            12:08:46 
     461            3,843.00             LSE            12:08:54 
     122            3,843.50             LSE            12:09:51 
     292            3,843.50             LSE            12:10:11 
      95            3,842.50             LSE            12:10:48 
     389            3,842.50             LSE            12:10:50 
     253            3,840.50             LSE            12:13:31 
     412            3,841.00             LSE            12:13:31 
      44            3,841.00             LSE            12:13:31 
     150            3,841.50             LSE            12:13:31 
     214            3,841.50             LSE            12:13:31 
     407            3,840.50             LSE            12:15:35 
     166            3,840.50             LSE            12:15:35 
      58            3,840.50             LSE            12:15:35 
     570            3,840.50             LSE            12:17:19 
      69            3,841.00             LSE            12:19:46 
     150            3,841.00             LSE            12:19:46 
     169            3,841.00             LSE            12:19:46 
     490            3,840.50             LSE            12:20:20 
     193            3,840.50             LSE            12:21:19 
      50            3,840.50             LSE            12:21:19 
      36            3,840.50             LSE            12:21:19 
     164            3,840.50             LSE            12:21:19 
     168            3,840.00             LSE            12:21:19 
      18            3,840.00             LSE            12:21:19 
      40            3,841.50             LSE            12:21:23 
     172            3,841.50             LSE            12:21:23 
      40            3,841.50             LSE            12:21:23 
     150            3,841.50             LSE            12:21:23 
     172            3,841.50             LSE            12:21:23 
      40            3,841.50             LSE            12:21:23 
     172            3,841.50             LSE            12:21:23 
     150            3,841.50             LSE            12:21:23 
     150            3,841.50             LSE            12:21:23 
     172            3,841.50             LSE            12:21:23 
      64            3,841.50             LSE            12:21:27 
     180            3,841.50             LSE            12:21:27 
     180            3,841.50             LSE            12:21:27 
     180            3,841.50             LSE            12:21:27 
     180            3,841.50             LSE            12:21:27 
     180            3,841.50             LSE            12:21:29 
     213            3,841.00             LSE            12:21:29 
      97            3,841.00             LSE            12:21:53 
      1             3,841.50             LSE            12:21:53 
     452            3,841.50             LSE            12:21:53 
     234            3,842.00             LSE            12:23:40 
      50            3,842.00             LSE            12:25:02 
      50            3,842.00             LSE            12:25:02 
      50            3,842.00             LSE            12:25:02 
     185            3,842.00             LSE            12:25:02 
      75            3,842.00             LSE            12:25:02 
     406            3,841.50             LSE            12:25:26 
      84            3,841.00             LSE            12:26:02 
     218            3,841.00             LSE            12:26:02 
      50            3,841.00             LSE            12:26:02 
      50            3,841.00             LSE            12:26:02 
      50            3,841.00             LSE            12:26:02 
     218            3,841.00             LSE            12:26:02 
     218            3,841.00             LSE            12:26:02 
      75            3,841.00             LSE            12:26:06 
      50            3,841.00             LSE            12:26:06 
      50            3,841.00             LSE            12:26:06 
      50            3,841.00             LSE            12:26:06 
      50            3,841.00             LSE            12:26:06 
      53            3,840.50             LSE            12:26:06 
     245            3,840.50             LSE            12:26:06 
     150            3,840.50             LSE            12:26:06 
     494            3,840.50             LSE            12:26:06 
     298            3,841.00             LSE            12:26:07 
     150            3,841.00             LSE            12:26:07 
     328            3,841.50             LSE            12:26:07 
     200            3,841.50             LSE            12:26:07 
     245            3,841.00             LSE            12:26:07 
      33            3,841.00             LSE            12:26:07 
     150            3,841.50             LSE            12:26:07 
     150            3,841.00             LSE            12:26:07 
      75            3,841.00             LSE            12:26:07 
      53            3,841.00             LSE            12:26:07 
     700            3,840.50             LSE            12:26:07 
     211            3,841.50             LSE            12:26:07 
      50            3,841.50             LSE            12:26:07 
      75            3,841.50             LSE            12:26:07 
     149            3,841.50             LSE            12:26:07 
      50            3,841.50             LSE            12:26:07 
     245            3,840.50             LSE            12:26:12 
      50            3,840.50             LSE            12:26:12 
      50            3,840.50             LSE            12:26:12 
      50            3,840.50             LSE            12:26:12 
     245            3,840.50             LSE            12:26:12 
      50            3,840.50             LSE            12:26:12 
     245            3,840.50             LSE            12:26:12 
     245            3,840.50             LSE            12:26:12 
     245            3,840.50             LSE            12:26:12 
      50            3,840.50             LSE            12:26:12 
     245            3,840.50             LSE            12:26:12 
     150            3,840.50             LSE            12:26:12 
     245            3,840.50             LSE            12:26:12 
     235            3,841.00             LSE            12:26:41 
     245            3,841.00             LSE            12:26:41 
      50            3,841.00             LSE            12:26:46 
     251            3,841.00             LSE            12:26:46 
      50            3,841.00             LSE            12:26:46 
     245            3,841.00             LSE            12:26:46 
      50            3,841.00             LSE            12:26:46 
      67            3,840.50             LSE            12:27:01 
     150            3,840.50             LSE            12:27:01 
     251            3,840.50             LSE            12:27:01 
     409            3,840.50             LSE            12:27:01 
     409            3,840.50             LSE            12:27:01 
     490            3,839.50             LSE            12:29:48 
     289            3,839.00             LSE            12:30:38 
     120            3,839.00             LSE            12:30:38 
     480            3,838.50             LSE            12:31:38 
     230            3,838.50             LSE            12:31:41 
      50            3,838.50             LSE            12:31:41 
      50            3,838.50             LSE            12:31:41 
     230            3,838.50             LSE            12:31:41 
      50            3,838.50             LSE            12:31:41 
     230            3,838.50             LSE            12:31:41 
     230            3,838.50             LSE            12:31:41 
     230            3,838.50             LSE            12:31:41 
     528            3,838.50             LSE            12:31:41 
     230            3,838.50             LSE            12:31:44 
     230            3,838.50             LSE            12:32:06 
     151            3,839.00             LSE            12:32:36 
     279            3,839.00             LSE            12:32:36 
      76            3,839.00             LSE            12:32:36 
      76            3,839.00             LSE            12:32:36 
      50            3,839.00             LSE            12:32:36 
     441            3,838.50             LSE            12:33:27 
     103            3,838.00             LSE            12:33:54 
     150            3,838.00             LSE            12:33:54 
     220            3,838.00             LSE            12:33:54 
     478            3,838.00             LSE            12:33:54 
     150            3,838.00             LSE            12:38:10 
     291            3,838.00             LSE            12:38:10 
     150            3,838.00             LSE            12:38:10 
     291            3,838.00             LSE            12:38:10 
      50            3,838.00             LSE            12:38:10 
     373            3,838.00             LSE            12:38:10 
      50            3,837.50             LSE            12:38:33 
      50            3,837.50             LSE            12:38:33 
     147            3,837.50             LSE            12:38:33 
     150            3,837.50             LSE            12:38:33 
     294            3,837.50             LSE            12:38:33 
     150            3,837.50             LSE            12:38:33 
     423            3,837.50             LSE            12:38:33 
     418            3,836.50             LSE            12:40:54 
     419            3,836.00             LSE            12:41:17 
      14            3,835.50             LSE            12:42:40 
      66            3,835.50             LSE            12:42:40 
     193            3,835.50             LSE            12:45:21 
     166            3,835.50             LSE            12:45:21 
     311            3,834.50             LSE            12:48:00 
     198            3,835.00             LSE            12:48:10 
     198            3,835.00             LSE            12:48:10 
     198            3,835.00             LSE            12:48:10 
      75            3,835.00             LSE            12:48:10 
     198            3,835.00             LSE            12:48:10 
     182            3,835.00             LSE            12:48:54 
     216            3,835.50             LSE            12:49:24 
     216            3,835.50             LSE            12:49:24 
     216            3,835.50             LSE            12:49:24 
      69            3,835.50             LSE            12:50:06 
     190            3,835.50             LSE            12:50:06 
     190            3,835.50             LSE            12:50:06 
     166            3,835.50             LSE            12:50:06 
     190            3,835.50             LSE            12:50:06 
     150            3,835.50             LSE            12:50:06 
      75            3,835.50             LSE            12:50:06 
     150            3,836.50             LSE            12:51:04 
     201            3,836.50             LSE            12:51:04 
     201            3,836.50             LSE            12:51:04 
     150            3,836.50             LSE            12:51:04 
      50            3,836.50             LSE            12:51:04 
     150            3,836.50             LSE            12:51:04 
     101            3,836.50             LSE            12:51:04 
     150            3,836.50             LSE            12:51:16 
     201            3,836.50             LSE            12:51:16 
      76            3,836.00             LSE            12:51:58 
     518            3,836.00             LSE            12:52:46 
     177            3,836.00             LSE            12:53:24 
     177            3,836.00             LSE            12:53:24 
      34            3,835.50             LSE            12:53:43 
     390            3,835.50             LSE            12:53:43 
      34            3,835.50             LSE            12:53:43 
     152            3,835.50             LSE            12:54:16 
      77            3,835.50             LSE            12:54:16 
     168            3,835.50             LSE            12:54:16 
     454            3,835.50             LSE            12:55:04 
      17            3,835.00             LSE            12:55:19 
     180            3,835.00             LSE            12:55:19 
     150            3,835.00             LSE            12:55:19 
      75            3,835.00             LSE            12:55:19 
     482            3,835.00             LSE            12:55:19 
     440            3,834.00             LSE            12:55:40 
     518            3,833.50             LSE            12:56:16 
      55            3,834.50             LSE            12:58:20 
      67            3,834.50             LSE            12:58:20 
     374            3,834.50             LSE            12:58:20 
      73            3,834.00             LSE            13:00:08 
     241            3,834.00             LSE            13:00:08 
      39            3,834.00             LSE            13:00:08 
      72            3,834.00             LSE            13:00:08 
     214            3,834.00             LSE            13:00:08 
     151            3,834.00             LSE            13:00:08 
     154            3,834.00             LSE            13:00:08 
     415            3,834.00             LSE            13:00:25 
     400            3,833.00             LSE            13:02:44 
      55            3,833.00             LSE            13:03:11 
     152            3,833.00             LSE            13:03:11 
     272            3,833.00             LSE            13:03:11 
      74            3,832.00             LSE            13:03:32 
     622            3,835.00             LSE            13:07:52 
      75            3,835.00             LSE            13:08:25 
     171            3,835.00             LSE            13:08:25 
     171            3,835.00             LSE            13:08:25 
     157            3,835.50             LSE            13:09:20 
     157            3,835.50             LSE            13:09:20 
      75            3,835.50             LSE            13:09:20 
      50            3,835.50             LSE            13:09:20 
      50            3,835.50             LSE            13:09:20 
     161            3,835.50             LSE            13:09:30 
      50            3,836.00             LSE            13:09:36 
     150            3,836.00             LSE            13:09:36 
      50            3,836.00             LSE            13:09:36 
      50            3,836.00             LSE            13:09:36 
      50            3,836.00             LSE            13:09:36 
      13            3,835.50             LSE            13:09:36 
      75            3,836.00             LSE            13:09:36 
      77            3,836.00             LSE            13:09:46 
     205            3,836.00             LSE            13:09:46 
      29            3,837.00             LSE            13:10:12 
     150            3,837.00             LSE            13:10:12 
     150            3,837.00             LSE            13:10:12 
     180            3,837.00             LSE            13:10:12 
      75            3,837.00             LSE            13:10:12 
      50            3,837.00             LSE            13:10:12 
      50            3,837.00             LSE            13:10:12 
     494            3,836.50             LSE            13:10:15 
     459            3,836.00             LSE            13:10:23 
      39            3,836.00             LSE            13:10:23 
     288            3,835.50             LSE            13:10:46 
      18            3,835.50             LSE            13:10:46 
     174            3,835.50             LSE            13:10:46 
     482            3,834.00             LSE            13:11:38 
     172            3,834.00             LSE            13:15:39 
     150            3,834.00             LSE            13:15:39 
     383            3,834.00             LSE            13:15:39 
     110            3,834.00             LSE            13:15:39 
      50            3,835.00             LSE            13:16:33 
      50            3,835.00             LSE            13:16:33 
      38            3,835.00             LSE            13:16:33 
      61            3,835.00             LSE            13:16:33 
     171            3,835.00             LSE            13:16:33 
     150            3,835.00             LSE            13:16:33 
      38            3,835.00             LSE            13:16:33 
     171            3,835.00             LSE            13:16:33 
      38            3,835.00             LSE            13:16:33 
      75            3,835.00             LSE            13:16:33 
     150            3,835.00             LSE            13:16:33 
     171            3,835.00             LSE            13:16:33 
     150            3,835.00             LSE            13:16:33 
     181            3,835.00             LSE            13:16:33 
     238            3,835.00             LSE            13:16:46 
      38            3,835.00             LSE            13:16:46 
     119            3,835.00             LSE            13:16:46 
      37            3,835.00             LSE            13:17:04 
     187            3,835.50             LSE            13:17:16 
      76            3,835.50             LSE            13:17:16 
     135            3,835.50             LSE            13:17:16 
     368            3,835.00             LSE            13:17:36 
     226            3,835.00             LSE            13:17:36 
      21            3,834.00             LSE            13:18:00 
     150            3,834.00             LSE            13:18:00 
     220            3,834.00             LSE            13:18:00 
      18            3,834.00             LSE            13:18:00 
      70            3,835.00             LSE            13:18:44 
      41            3,835.00             LSE            13:18:44 
     189            3,835.00             LSE            13:18:44 
      38            3,835.00             LSE            13:18:44 
     171            3,835.00             LSE            13:18:44 
     484            3,834.50             LSE            13:19:13 
     152            3,835.00             LSE            13:19:56 
     208            3,835.00             LSE            13:19:56 
     150            3,836.50             LSE            13:20:36 
     199            3,836.50             LSE            13:20:36 
     150            3,836.50             LSE            13:20:36 
     199            3,836.50             LSE            13:20:41 
     199            3,836.50             LSE            13:20:41 
      50            3,836.50             LSE            13:20:41 
      62            3,836.50             LSE            13:20:41 
     199            3,836.50             LSE            13:20:41 
      76            3,836.50             LSE            13:20:41 
      76            3,836.50             LSE            13:20:41 
     199            3,836.50             LSE            13:20:41 
     210            3,837.00             LSE            13:21:02 
      50            3,837.00             LSE            13:21:02 
      50            3,837.00             LSE            13:21:02 
      50            3,837.00             LSE            13:21:02 
     210            3,837.00             LSE            13:21:02 
      94            3,837.00             LSE            13:21:02 
     166            3,836.50             LSE            13:21:29 
     542            3,836.50             LSE            13:21:29 
     491            3,836.00             LSE            13:21:30 
     430            3,835.00             LSE            13:22:25 
      48            3,835.00             LSE            13:22:25 
      50            3,834.50             LSE            13:24:46 
     150            3,834.50             LSE            13:24:46 
      50            3,834.50             LSE            13:24:46 
      50            3,834.50             LSE            13:24:46 
      35            3,834.50             LSE            13:24:46 
     158            3,834.50             LSE            13:24:46 
      69            3,834.00             LSE            13:25:24 
     168            3,834.00             LSE            13:25:24 
     168            3,834.00             LSE            13:25:24 
     143            3,834.00             LSE            13:25:58 
     262            3,834.00             LSE            13:25:58 
      99            3,833.50             LSE            13:26:21 
     113            3,833.50             LSE            13:26:21 
     213            3,833.50             LSE            13:26:21 
     327            3,833.00             LSE            13:26:54 
      46            3,833.00             LSE            13:26:54 
      21            3,833.00             LSE            13:26:54 
     104            3,833.00             LSE            13:26:54 
     475            3,831.00             LSE            13:27:24 
     251            3,831.50             LSE            13:27:24 
     180            3,831.50             LSE            13:27:24 
      67            3,829.50             LSE            13:29:55 
     366            3,830.00             LSE            13:30:54 
      72            3,830.00             LSE            13:30:54 
     487            3,830.50             LSE            13:31:30 
     472            3,831.50             LSE            13:33:33 
     447            3,830.00             LSE            13:33:36 
     435            3,830.50             LSE            13:33:36 
      55            3,833.00             LSE            13:35:12 
      50            3,833.00             LSE            13:35:12 
      50            3,833.00             LSE            13:35:12 
      75            3,833.00             LSE            13:35:12 
      50            3,833.00             LSE            13:35:12 
      50            3,833.00             LSE            13:35:12 
     150            3,833.00             LSE            13:35:12 
     428            3,833.00             LSE            13:35:12 
     463            3,833.00             LSE            13:40:01 
      22            3,833.00             LSE            13:40:01 
     367            3,833.50             LSE            13:42:40 
      6             3,833.50             LSE            13:42:40 
     124            3,833.50             LSE            13:42:40 
     486            3,832.00             LSE            13:44:37 
     485            3,831.00             LSE            13:45:08 
     341            3,829.00             LSE            13:47:37 
      68            3,829.00             LSE            13:47:37 
     445            3,830.50             LSE            13:49:33 
     496            3,829.00             LSE            13:50:23 
      61            3,831.00             LSE            13:52:31 
     389            3,831.00             LSE            13:52:31 
     102            3,831.50             LSE            13:53:52 
     150            3,831.50             LSE            13:53:52 
     200            3,831.50             LSE            13:53:52 
     234            3,831.50             LSE            13:53:52 
     228            3,831.50             LSE            13:53:52 
     445            3,831.00             LSE            13:56:31 
     433            3,830.50             LSE            13:57:00 
     294            3,830.50             LSE            13:59:37 
     123            3,830.50             LSE            13:59:37 
      11            3,830.50             LSE            13:59:37 
     410            3,831.50             LSE            14:02:23 
     492            3,831.50             LSE            14:02:23 
     490            3,831.50             LSE            14:03:11 
     424            3,831.50             LSE            14:03:11 
     606            3,831.50             LSE            14:04:13 
     403            3,831.00             LSE            14:04:26 
      54            3,831.00             LSE            14:05:01 
     453            3,830.50             LSE            14:05:06 
     495            3,832.00             LSE            14:09:33 
     402            3,832.00             LSE            14:12:01 
     150            3,831.00             LSE            14:12:03 
     520            3,831.00             LSE            14:12:03 
      57            3,831.00             LSE            14:13:05 
      33            3,831.00             LSE            14:13:11 
     120            3,831.00             LSE            14:13:11 
     265            3,831.00             LSE            14:13:11 
      12            3,833.50             LSE            14:15:56 
     610            3,833.00             LSE            14:16:33 
     168            3,832.50             LSE            14:17:50 
     322            3,832.50             LSE            14:17:50 
     479            3,832.00             LSE            14:17:52 
     293            3,832.00             LSE            14:20:50 
      18            3,832.00             LSE            14:20:50 
      75            3,832.00             LSE            14:20:50 
      23            3,832.00             LSE            14:21:07 
     150            3,833.00             LSE            14:22:16 
      78            3,833.00             LSE            14:22:16 
     150            3,833.00             LSE            14:22:16 
      75            3,833.00             LSE            14:22:16 
      73            3,834.50             LSE            14:22:36 
      76            3,834.50             LSE            14:22:36 
      67            3,834.50             LSE            14:22:36 
      75            3,834.50             LSE            14:22:36 
      50            3,834.50             LSE            14:22:36 
      50            3,834.50             LSE            14:22:36 
     183            3,834.50             LSE            14:22:36 
     183            3,834.50             LSE            14:22:36 
      95            3,834.50             LSE            14:22:36 
     150            3,834.50             LSE            14:22:36 
     106            3,834.50             LSE            14:22:36 
     150            3,834.50             LSE            14:22:36 
     108            3,834.50             LSE            14:22:36 
     378            3,834.00             LSE            14:23:08 
      35            3,834.00             LSE            14:23:08 
      51            3,834.00             LSE            14:23:08 
     436            3,834.00             LSE            14:23:08 
     406            3,834.00             LSE            14:23:08 
     478            3,839.00             LSE            14:25:07 
     680            3,840.50             LSE            14:25:57 
     177            3,841.00             LSE            14:25:57 
     621            3,841.00             LSE            14:25:57 
      39            3,841.00             LSE            14:25:57 
     492            3,840.00             LSE            14:26:02 
     412            3,838.50             LSE            14:27:21 
     414            3,837.50             LSE            14:27:39 
     417            3,834.00             LSE            14:30:01 
     403            3,833.50             LSE            14:30:36 
     449            3,833.00             LSE            14:30:53 
      38            3,833.50             LSE            14:30:53 
      70            3,833.50             LSE            14:30:53 
     367            3,833.50             LSE            14:30:53 
     418            3,832.00             LSE            14:31:02 
      84            3,832.50             LSE            14:31:02 
     334            3,832.50             LSE            14:31:02 
     150            3,831.50             LSE            14:31:10 
     154            3,831.50             LSE            14:31:10 
     160            3,831.50             LSE            14:31:10 
     114            3,831.50             LSE            14:31:10 
     327            3,831.50             LSE            14:31:10 
     441            3,831.50             LSE            14:31:10 
      10            3,831.50             LSE            14:31:10 
     543            3,832.50             LSE            14:31:52 
     456            3,833.50             LSE            14:31:52 
     405            3,832.00             LSE            14:33:08 
     439            3,832.00             LSE            14:33:08 
     454            3,832.00             LSE            14:33:08 
     545            3,831.00             LSE            14:33:21 
      30            3,831.00             LSE            14:33:21 
     166            3,831.00             LSE            14:33:36 
     206            3,831.00             LSE            14:33:36 
     112            3,831.00             LSE            14:33:36 
     293            3,831.00             LSE            14:33:36 
     120            3,831.00             LSE            14:33:36 
     413            3,830.50             LSE            14:33:46 
     554            3,830.50             LSE            14:33:46 
      73            3,830.00             LSE            14:33:49 
     150            3,830.00             LSE            14:33:49 
     200            3,830.00             LSE            14:33:49 
     597            3,830.00             LSE            14:33:49 
     441            3,829.00             LSE            14:33:53 
     437            3,827.00             LSE            14:34:06 
      78            3,827.00             LSE            14:34:06 
      13            3,827.00             LSE            14:34:06 
      37            3,827.00             LSE            14:34:06 
     149            3,827.00             LSE            14:34:06 
      34            3,827.00             LSE            14:34:06 
      67            3,827.00             LSE            14:34:06 
     116            3,827.00             LSE            14:34:06 
      38            3,828.00             LSE            14:34:06 
      50            3,828.00             LSE            14:34:06 
     284            3,828.00             LSE            14:34:06 
      50            3,828.00             LSE            14:34:06 
      76            3,828.00             LSE            14:34:06 
     141            3,827.50             LSE            14:34:23 
     206            3,827.50             LSE            14:34:23 
     141            3,827.50             LSE            14:34:23 
     222            3,827.00             LSE            14:34:24 
      32            3,827.00             LSE            14:34:24 
     222            3,827.00             LSE            14:34:24 
     474            3,824.00             LSE            14:35:39 
     448            3,826.00             LSE            14:36:32 
     447            3,825.50             LSE            14:37:23 
     406            3,825.00             LSE            14:37:31 
     432            3,824.00             LSE            14:39:12 
     449            3,824.00             LSE            14:39:39 
     447            3,822.50             LSE            14:40:02 
     450            3,822.00             LSE            14:40:07 
     496            3,823.50             LSE            14:41:13 
      51            3,825.00             LSE            14:42:02 
     232            3,825.00             LSE            14:42:02 
     109            3,825.00             LSE            14:42:02 
      13            3,825.00             LSE            14:42:02 
     242            3,824.50             LSE            14:42:35 
     124            3,824.50             LSE            14:42:35 
      88            3,824.50             LSE            14:42:35 
     491            3,828.00             LSE            14:43:16 
     665            3,828.00             LSE            14:43:17 
     494            3,828.00             LSE            14:43:18 
     220            3,828.50             LSE            14:43:21 
     461            3,828.50             LSE            14:43:21 
     215            3,828.50             LSE            14:43:34 
      50            3,828.50             LSE            14:43:34 
      76            3,828.50             LSE            14:43:34 
      75            3,828.50             LSE            14:43:34 
      50            3,828.50             LSE            14:43:34 
      50            3,828.50             LSE            14:43:34 
     150            3,828.50             LSE            14:43:34 
     418            3,828.00             LSE            14:43:34 
     453            3,828.00             LSE            14:43:34 
     409            3,828.50             LSE            14:44:05 
     420            3,828.50             LSE            14:44:05 
     227            3,828.00             LSE            14:44:13 
     211            3,828.00             LSE            14:44:13 
     405            3,828.00             LSE            14:44:13 
     443            3,827.50             LSE            14:44:40 
     423            3,828.00             LSE            14:44:40 
     576            3,826.50             LSE            14:45:23 
     422            3,826.50             LSE            14:45:23 
     446            3,827.50             LSE            14:47:03 
     137            3,828.00             LSE            14:47:03 
     334            3,828.00             LSE            14:47:03 
      45            3,828.00             LSE            14:47:03 
     556            3,828.00             LSE            14:47:03 
      45            3,829.50             LSE            14:47:36 
      44            3,829.50             LSE            14:47:36 
     421            3,829.50             LSE            14:47:36 
     490            3,829.50             LSE            14:47:47 
      46            3,829.50             LSE            14:47:50 
      46            3,829.50             LSE            14:47:50 
      46            3,829.50             LSE            14:47:50 
      44            3,829.50             LSE            14:47:50 
      60            3,829.50             LSE            14:47:50 
      44            3,829.50             LSE            14:47:50 
      2             3,829.50             LSE            14:47:50 
      21            3,829.50             LSE            14:47:50 
      50            3,829.50             LSE            14:47:50 
      46            3,829.50             LSE            14:47:50 
     417            3,829.00             LSE            14:48:03 
     452            3,829.00             LSE            14:48:03 
      5             3,829.00             LSE            14:48:03 
     451            3,829.00             LSE            14:48:30 
     516            3,829.00             LSE            14:48:30 
     605            3,828.50             LSE            14:48:56 
     459            3,827.50             LSE            14:49:00 
     616            3,828.00             LSE            14:49:00 
     420            3,827.50             LSE            14:50:09 
      6             3,827.50             LSE            14:50:15 
      11            3,827.50             LSE            14:50:15 
     150            3,827.50             LSE            14:50:15 
      11            3,827.50             LSE            14:50:15 
      50            3,827.50             LSE            14:50:15 
     190            3,827.50             LSE            14:50:15 
     150            3,827.50             LSE            14:50:15 
     400            3,827.50             LSE            14:50:15 
     147            3,827.00             LSE            14:50:19 
     137            3,827.00             LSE            14:50:19 
     433            3,827.00             LSE            14:50:19 
     520            3,827.00             LSE            14:50:51 
      48            3,827.00             LSE            14:50:51 
     442            3,828.00             LSE            14:51:34 
     481            3,828.00             LSE            14:51:34 
     511            3,827.50             LSE            14:51:35 
      95            3,827.00             LSE            14:52:15 
     300            3,827.00             LSE            14:52:16 
      65            3,827.00             LSE            14:52:16 
     478            3,825.50             LSE            14:52:54 
      11            3,825.50             LSE            14:53:02 
     106            3,825.50             LSE            14:54:23 
     165            3,826.00             LSE            14:54:23 
     130            3,826.00             LSE            14:54:23 
     178            3,826.00             LSE            14:54:23 
     431            3,827.50             LSE            14:55:08 
      34            3,827.50             LSE            14:55:08 
     579            3,827.00             LSE            14:55:55 
      20            3,827.50             LSE            14:55:55 
     150            3,827.50             LSE            14:55:55 
     675            3,826.50             LSE            14:56:01 
     497            3,827.00             LSE            14:56:40 
     160            3,826.50             LSE            14:56:58 
     264            3,826.50             LSE            14:56:58 
      77            3,828.00             LSE            14:58:06 
     553            3,828.00             LSE            14:58:06 
      14            3,828.00             LSE            14:58:06 
     573            3,827.50             LSE            14:58:13 
      27            3,827.50             LSE            14:58:13 
     401            3,827.00             LSE            15:00:39 
     289            3,826.50             LSE            15:01:20 
     128            3,826.50             LSE            15:01:20 
     104            3,826.00             LSE            15:02:03 
     158            3,826.00             LSE            15:02:03 
     217            3,826.00             LSE            15:02:03 
     410            3,826.00             LSE            15:04:21 
     141            3,826.00             LSE            15:04:21 
     166            3,826.00             LSE            15:04:21 
     113            3,826.00             LSE            15:04:21 
      70            3,826.00             LSE            15:04:21 
      75            3,826.50             LSE            15:04:21 
     150            3,826.50             LSE            15:04:21 
      50            3,826.50             LSE            15:04:21 
      75            3,826.50             LSE            15:04:21 
      75            3,826.50             LSE            15:05:02 
      50            3,826.50             LSE            15:05:02 
     133            3,826.50             LSE            15:05:02 
     272            3,826.50             LSE            15:05:02 
     479            3,826.50             LSE            15:05:02 
     703            3,827.50             LSE            15:06:06 
      32            3,830.00             LSE            15:07:06 
      15            3,830.50             LSE            15:07:26 
      9             3,830.50             LSE            15:07:26 
     440            3,830.50             LSE            15:07:26 
      13            3,832.00             LSE            15:08:28 
      13            3,832.00             LSE            15:08:28 
      24            3,832.50             LSE            15:08:33 
      78            3,832.50             LSE            15:08:35 
     150            3,832.50             LSE            15:08:35 
      50            3,832.50             LSE            15:08:35 
      50            3,832.50             LSE            15:08:35 
      67            3,832.50             LSE            15:08:35 
      76            3,832.50             LSE            15:08:35 
     473            3,832.50             LSE            15:08:42 
      96            3,832.00             LSE            15:09:06 
     100            3,832.00             LSE            15:09:06 
     118            3,832.00             LSE            15:09:06 
     379            3,832.00             LSE            15:09:06 
      80            3,832.50             LSE            15:09:34 
      6             3,834.50             LSE            15:10:26 
      21            3,834.50             LSE            15:10:26 
     150            3,834.50             LSE            15:10:26 
      21            3,834.50             LSE            15:10:26 
     150            3,834.50             LSE            15:10:26 
     581            3,834.00             LSE            15:10:27 
     402            3,834.00             LSE            15:10:27 
      61            3,833.50             LSE            15:10:30 
     583            3,833.50             LSE            15:10:30 
     551            3,833.00             LSE            15:10:53 
     479            3,832.00             LSE            15:12:16 
     251            3,831.50             LSE            15:12:22 
     173            3,831.50             LSE            15:12:22 
     222            3,832.00             LSE            15:14:00 
      75            3,832.00             LSE            15:14:00 
      50            3,832.00             LSE            15:14:00 
      34            3,832.00             LSE            15:14:00 
      5             3,832.00             LSE            15:14:00 
      21            3,832.00             LSE            15:14:00 
     117            3,832.00             LSE            15:14:00 
      75            3,832.00             LSE            15:14:00 
      75            3,832.00             LSE            15:14:00 
      55            3,832.00             LSE            15:14:00 
     170            3,832.00             LSE            15:14:00 
     548            3,832.00             LSE            15:14:00 
      2             3,832.00             LSE            15:14:00 
     400            3,831.00             LSE            15:14:21 
     469            3,830.50             LSE            15:14:22 
     476            3,830.00             LSE            15:15:41 
      75            3,830.00             LSE            15:15:41 
     371            3,830.00             LSE            15:15:41 
     458            3,830.50             LSE            15:16:33 
      52            3,830.50             LSE            15:16:33 
     122            3,830.50             LSE            15:16:33 
      42            3,830.50             LSE            15:16:33 
     136            3,830.00             LSE            15:16:37 
     489            3,830.00             LSE            15:16:37 
      49            3,829.50             LSE            15:16:48 
     399            3,829.50             LSE            15:16:48 
     420            3,829.50             LSE            15:18:11 
      5             3,829.50             LSE            15:18:11 
     649            3,829.50             LSE            15:18:11 
     343            3,829.00             LSE            15:18:23 
     524            3,830.00             LSE            15:19:27 
      79            3,830.00             LSE            15:19:27 
      79            3,830.00             LSE            15:19:27 
     703            3,829.50             LSE            15:19:45 
     422            3,829.00             LSE            15:20:38 
     347            3,829.00             LSE            15:20:38 
      85            3,829.00             LSE            15:20:38 
     433            3,829.50             LSE            15:20:59 
     518            3,829.50             LSE            15:21:25 
     464            3,829.00             LSE            15:21:26 
     205            3,829.00             LSE            15:22:02 
      75            3,830.50             LSE            15:22:48 
     230            3,830.50             LSE            15:22:48 
      76            3,830.50             LSE            15:22:48 
      80            3,830.50             LSE            15:22:48 
     526            3,830.50             LSE            15:22:48 
      73            3,829.50             LSE            15:23:25 
     125            3,829.50             LSE            15:23:25 
     463            3,829.50             LSE            15:23:25 
     105            3,829.50             LSE            15:23:25 
      99            3,829.50             LSE            15:23:40 
     455            3,829.50             LSE            15:23:40 
     440            3,829.50             LSE            15:24:14 
     440            3,829.00             LSE            15:24:30 
     407            3,828.00             LSE            15:24:59 
      1             3,829.00             LSE            15:25:50 
      3             3,829.00             LSE            15:25:50 
      13            3,831.00             LSE            15:26:21 
      24            3,831.00             LSE            15:26:21 
     150            3,831.00             LSE            15:26:28 
      75            3,831.00             LSE            15:26:28 
      50            3,831.00             LSE            15:26:28 
      50            3,831.00             LSE            15:26:28 
      34            3,831.00             LSE            15:26:28 
     210            3,831.00             LSE            15:26:28 
     741            3,831.00             LSE            15:26:28 
      11            3,831.00             LSE            15:26:32 
      11            3,831.00             LSE            15:26:32 
      21            3,831.00             LSE            15:26:32 
     251            3,830.50             LSE            15:26:43 
     175            3,830.50             LSE            15:26:43 
     477            3,830.50             LSE            15:26:43 
     465            3,830.00             LSE            15:27:32 
      58            3,830.00             LSE            15:27:32 
     598            3,829.00             LSE            15:28:29 
     474            3,829.00             LSE            15:28:29 
     144            3,829.00             LSE            15:28:29 
     262            3,829.50             LSE            15:28:51 
     101            3,829.50             LSE            15:28:51 
     268            3,829.00             LSE            15:29:32 
     118            3,829.00             LSE            15:29:32 
      56            3,829.00             LSE            15:29:32 
     481            3,829.00             LSE            15:29:32 
     414            3,828.50             LSE            15:30:13 
      16            3,828.50             LSE            15:30:13 
      14            3,828.50             LSE            15:30:13 
      50            3,828.50             LSE            15:30:13 
     220            3,828.50             LSE            15:30:13 
     220            3,828.50             LSE            15:30:13 
      74            3,829.00             LSE            15:30:13 
     208            3,829.00             LSE            15:30:13 
     461            3,828.50             LSE            15:30:13 
     458            3,828.50             LSE            15:30:13 
      34            3,828.50             LSE            15:30:13 
      70            3,829.00             LSE            15:30:56 
      42            3,829.00             LSE            15:30:59 
      42            3,829.00             LSE            15:30:59 
      8             3,829.00             LSE            15:30:59 
      50            3,829.50             LSE            15:31:10 
      76            3,829.50             LSE            15:31:10 
      50            3,829.50             LSE            15:31:10 
     150            3,829.50             LSE            15:31:10 
      50            3,829.50             LSE            15:31:10 
      75            3,829.50             LSE            15:31:10 
      8             3,829.50             LSE            15:31:10 
     619            3,829.00             LSE            15:31:11 
      98            3,828.50             LSE            15:31:28 
     570            3,828.50             LSE            15:31:28 
      84            3,828.50             LSE            15:31:28 
      8             3,828.50             LSE            15:32:04 
     159            3,828.50             LSE            15:32:04 
     261            3,828.50             LSE            15:32:04 
      48            3,828.50             LSE            15:32:04 
     388            3,827.50             LSE            15:32:19 
     100            3,827.50             LSE            15:32:19 
     464            3,827.50             LSE            15:32:43 
     407            3,824.50             LSE            15:33:36 
     503            3,824.50             LSE            15:34:30 
     430            3,825.00             LSE            15:34:30 
     429            3,825.00             LSE            15:34:30 
     436            3,825.50             LSE            15:37:00 
     494            3,825.00             LSE            15:37:28 
     363            3,824.50             LSE            15:37:45 
      61            3,824.50             LSE            15:37:45 
      24            3,826.00             LSE            15:39:04 
     223            3,826.00             LSE            15:39:04 
      22            3,826.00             LSE            15:39:04 
     131            3,826.00             LSE            15:39:04 
     642            3,827.00             LSE            15:40:20 
     401            3,827.00             LSE            15:40:32 
     466            3,827.00             LSE            15:40:48 
      60            3,829.00             LSE            15:42:48 
     370            3,829.00             LSE            15:42:48 
      93            3,829.00             LSE            15:42:48 
     150            3,829.50             LSE            15:42:48 
      31            3,829.50             LSE            15:42:48 
      17            3,829.50             LSE            15:42:48 
     150            3,829.50             LSE            15:42:48 
      12            3,829.50             LSE            15:42:48 
      14            3,829.50             LSE            15:42:48 
      12            3,829.50             LSE            15:42:48 
     150            3,829.50             LSE            15:42:48 
     133            3,828.50             LSE            15:42:57 
     133            3,828.50             LSE            15:42:57 
     192            3,828.50             LSE            15:42:57 
     620            3,829.50             LSE            15:43:51 
     137            3,829.50             LSE            15:44:37 
     167            3,829.50             LSE            15:44:37 
      70            3,829.50             LSE            15:44:37 
     283            3,829.50             LSE            15:44:37 
      11            3,829.50             LSE            15:44:37 
     245            3,829.50             LSE            15:44:37 
     123            3,829.50             LSE            15:44:37 
     410            3,828.50             LSE            15:44:52 
     641            3,829.00             LSE            15:44:52 
      50            3,829.00             LSE            15:44:52 
     487            3,827.00             LSE            15:45:26 
     120            3,826.50             LSE            15:45:33 
      94            3,827.00             LSE            15:46:19 
     344            3,827.00             LSE            15:46:19 
     547            3,826.50             LSE            15:48:23 
     230            3,827.50             LSE            15:49:27 
     417            3,827.50             LSE            15:49:27 
     407            3,827.50             LSE            15:49:27 
     388            3,827.50             LSE            15:49:36 
     447            3,829.00             LSE            15:49:56 
     827            3,831.00             LSE            15:50:47 
     591            3,831.00             LSE            15:50:52 
     102            3,831.50             LSE            15:50:57 
      86            3,831.50             LSE            15:50:57 
     239            3,831.50             LSE            15:50:57 
      37            3,831.50             LSE            15:50:57 
      7             3,831.50             LSE            15:50:57 
      13            3,831.50             LSE            15:50:57 
     458            3,832.00             LSE            15:50:57 
     503            3,831.00             LSE            15:51:00 
      14            3,831.50             LSE            15:51:00 
      7             3,831.50             LSE            15:51:00 
      15            3,831.50             LSE            15:51:00 
      76            3,831.50             LSE            15:51:00 
      50            3,831.50             LSE            15:51:00 
      50            3,831.50             LSE            15:51:00 
      75            3,831.50             LSE            15:51:00 
      50            3,831.50             LSE            15:51:00 
     330            3,831.50             LSE            15:51:00 
      50            3,831.50             LSE            15:51:17 
      75            3,831.50             LSE            15:51:17 
      8             3,831.50             LSE            15:51:17 
      57            3,831.50             LSE            15:51:17 
      5             3,831.50             LSE            15:51:17 
     244            3,831.00             LSE            15:51:37 
     632            3,831.00             LSE            15:51:37 
     167            3,831.00             LSE            15:51:37 
     617            3,830.50             LSE            15:52:07 
     100            3,831.50             LSE            15:53:38 
     101            3,831.50             LSE            15:53:38 
     161            3,831.50             LSE            15:53:39 
     473            3,831.50             LSE            15:53:39 
      40            3,831.50             LSE            15:53:39 
     278            3,830.50             LSE            15:53:40 
      61            3,830.50             LSE            15:53:40 
     236            3,830.50             LSE            15:53:40 
     283            3,830.00             LSE            15:53:46 
     427            3,830.50             LSE            15:54:37 
      17            3,831.00             LSE            15:55:01 
      50            3,831.00             LSE            15:55:01 
      17            3,831.00             LSE            15:55:01 
     200            3,830.50             LSE            15:55:20 
     688            3,830.00             LSE            15:55:21 
     490            3,830.50             LSE            15:55:21 
     208            3,830.50             LSE            15:55:21 
     512            3,829.50             LSE            15:55:36 
     772            3,830.50             LSE            15:57:26 
      58            3,830.50             LSE            15:58:11 
     243            3,830.50             LSE            15:58:15 
     258            3,830.50             LSE            15:58:15 
     240            3,830.50             LSE            15:58:20 
     240            3,830.50             LSE            15:58:20 
     240            3,830.50             LSE            15:58:20 
      21            3,830.50             LSE            15:58:20 
      13            3,830.50             LSE            15:58:20 
     240            3,830.50             LSE            15:58:20 
     239            3,830.50             LSE            15:58:26 
      22            3,831.50             LSE            15:58:48 
      50            3,831.50             LSE            15:58:48 
     232            3,831.50             LSE            15:58:48 
      75            3,831.50             LSE            15:58:48 
     150            3,831.50             LSE            15:58:48 
     232            3,831.50             LSE            15:58:48 
      76            3,831.50             LSE            15:58:48 
      57            3,831.50             LSE            15:58:48 
     248            3,832.50             LSE            15:59:21 
      17            3,832.50             LSE            15:59:21 
      13            3,832.50             LSE            15:59:21 
     248            3,832.50             LSE            15:59:21 
     248            3,832.50             LSE            15:59:26 
     222            3,833.50             LSE            15:59:41 
     487            3,832.50             LSE            15:59:59 
     117            3,832.50             LSE            15:59:59 
      41            3,833.00             LSE            15:59:59 
      75            3,833.00             LSE            15:59:59 
     330            3,833.00             LSE            15:59:59 
     638            3,832.50             LSE            15:59:59 
     439            3,833.00             LSE            15:59:59 
     268            3,833.00             LSE            16:00:22 
     237            3,833.50             LSE            16:00:51 
     206            3,833.50             LSE            16:00:51 
     276            3,833.50             LSE            16:00:51 
     171            3,833.50             LSE            16:01:31 
     230            3,833.50             LSE            16:01:31 
     303            3,833.50             LSE            16:01:51 
     303            3,833.50             LSE            16:01:51 
     332            3,833.50             LSE            16:01:51 
     303            3,833.50             LSE            16:01:52 
     335            3,833.50             LSE            16:01:52 
     335            3,833.00             LSE            16:02:26 
     159            3,833.00             LSE            16:02:26 
      13            3,833.00             LSE            16:02:35 
      19            3,833.00             LSE            16:02:35 
     309            3,833.00             LSE            16:02:35 
     469            3,832.50             LSE            16:02:40 
      2             3,833.00             LSE            16:03:16 
     152            3,833.00             LSE            16:03:16 
     150            3,833.00             LSE            16:03:16 
      17            3,833.00             LSE            16:03:16 
      19            3,833.00             LSE            16:03:16 
     309            3,833.00             LSE            16:03:16 
      4             3,833.00             LSE            16:03:16 
     471            3,833.00             LSE            16:03:16 
     501            3,833.00             LSE            16:03:30 
      26            3,833.50             LSE            16:04:29 
      29            3,833.50             LSE            16:04:29 
     273            3,833.50             LSE            16:04:29 
     273            3,833.50             LSE            16:04:33 
     294            3,834.00             LSE            16:04:40 
     275            3,834.50             LSE            16:04:51 
     200            3,834.50             LSE            16:04:51 
      39            3,834.50             LSE            16:04:51 
      50            3,834.50             LSE            16:04:56 
     267            3,834.50             LSE            16:04:56 
      26            3,834.50             LSE            16:04:56 
      50            3,834.50             LSE            16:04:56 
     275            3,834.50             LSE            16:04:56 
      14            3,834.50             LSE            16:04:57 
      36            3,834.50             LSE            16:04:57 
     267            3,834.50             LSE            16:05:00 
     161            3,834.00             LSE            16:05:15 
     302            3,834.00             LSE            16:05:15 
     243            3,834.00             LSE            16:05:15 
     585            3,834.00             LSE            16:05:15 
     275            3,834.00             LSE            16:05:47 
      75            3,834.00             LSE            16:05:47 
     275            3,834.00             LSE            16:05:47 
     275            3,834.00             LSE            16:05:47 
      50            3,834.00             LSE            16:05:47 
      50            3,834.00             LSE            16:05:47 
     275            3,834.00             LSE            16:05:47 
      41            3,834.00             LSE            16:05:47 
      16            3,833.50             LSE            16:05:54 
     435            3,833.50             LSE            16:05:54 
      17            3,833.50             LSE            16:06:01 
      13            3,833.50             LSE            16:06:01 
     277            3,833.50             LSE            16:06:01 
      19            3,834.00             LSE            16:06:24 
      26            3,834.00             LSE            16:06:24 
      17            3,834.00             LSE            16:06:24 
     149            3,834.00             LSE            16:06:24 
      8             3,835.00             LSE            16:06:32 
      50            3,835.50             LSE            16:06:36 
      75            3,835.50             LSE            16:06:36 
     150            3,835.50             LSE            16:06:36 
     120            3,835.50             LSE            16:06:36 
      76            3,835.50             LSE            16:06:36 
      50            3,835.50             LSE            16:06:36 
     345            3,835.50             LSE            16:06:36 
      50            3,835.50             LSE            16:06:36 
      50            3,835.00             LSE            16:06:36 
     116            3,835.00             LSE            16:06:36 
     428            3,835.00             LSE            16:06:36 
     435            3,834.50             LSE            16:07:01 
     524            3,834.50             LSE            16:07:01 
     461            3,834.50             LSE            16:07:01 
     484            3,834.50             LSE            16:07:31 
     483            3,834.50             LSE            16:07:31 
     224            3,834.50             LSE            16:07:31 
     376            3,834.50             LSE            16:07:31 
     449            3,834.50             LSE            16:07:32 
      75            3,834.50             LSE            16:07:42 
      50            3,834.50             LSE            16:07:42 
     280            3,834.50             LSE            16:07:42 
      50            3,834.50             LSE            16:07:42 
      7             3,834.50             LSE            16:07:42 
      17            3,834.50             LSE            16:07:42 
     280            3,834.50             LSE            16:07:42 
     304            3,834.50             LSE            16:07:46 
     514            3,834.50             LSE            16:08:01 
      38            3,834.50             LSE            16:08:01 
     119            3,834.50             LSE            16:08:01 
      12            3,834.50             LSE            16:08:05 
      19            3,834.50             LSE            16:08:05 
     267            3,834.50             LSE            16:08:05 
     514            3,834.00             LSE            16:08:06 
     489            3,834.00             LSE            16:08:17 
     665            3,833.50             LSE            16:08:28 
     656            3,832.50             LSE            16:09:27 
     492            3,833.00             LSE            16:09:27 
      65            3,833.00             LSE            16:09:27 
     321            3,832.00             LSE            16:10:00 
     171            3,832.00             LSE            16:10:03 
     428            3,831.50             LSE            16:10:37 
     104            3,831.50             LSE            16:11:06 
     461            3,831.50             LSE            16:11:40 
     485            3,831.50             LSE            16:11:40 
     229            3,832.00             LSE            16:11:48 
     229            3,832.00             LSE            16:11:49 
      1             3,832.00             LSE            16:11:58 
      48            3,832.50             LSE            16:12:06 
     150            3,832.50             LSE            16:12:06 
     234            3,832.50             LSE            16:12:06 
      99            3,833.00             LSE            16:12:16 
      10            3,833.00             LSE            16:12:16 
     150            3,833.00             LSE            16:12:16 
     230            3,833.00             LSE            16:12:16 
     150            3,833.00             LSE            16:12:16 
      5             3,833.00             LSE            16:12:30 
      75            3,833.00             LSE            16:12:35 
     150            3,833.00             LSE            16:12:35 
     210            3,833.00             LSE            16:12:35 
     417            3,832.50             LSE            16:13:02 
     416            3,832.50             LSE            16:13:02 
      13            3,834.00             LSE            16:13:17 
      5             3,834.00             LSE            16:13:17 
      25            3,834.00             LSE            16:13:17 
      14            3,834.00             LSE            16:13:17 
      54            3,834.00             LSE            16:13:17 
     150            3,834.00             LSE            16:13:17 
      75            3,834.00             LSE            16:13:17 
      50            3,834.00             LSE            16:13:17 
     150            3,834.00             LSE            16:13:17 
     160            3,834.00             LSE            16:13:17 
     258            3,834.00             LSE            16:13:20 
     150            3,834.00             LSE            16:13:20 
     258            3,834.00             LSE            16:13:20 
     723            3,834.50             LSE            16:14:00 
     689            3,834.00             LSE            16:14:14 
     150            3,834.00             LSE            16:14:56 
     150            3,834.00             LSE            16:14:56 
      52            3,834.00             LSE            16:14:56 
     150            3,834.00             LSE            16:14:56 
     150            3,834.00             LSE            16:14:56 
     201            3,834.00             LSE            16:14:56 
      64            3,834.00             LSE            16:14:56 
      14            3,834.00             LSE            16:14:56 
     699            3,833.50             LSE            16:15:01 
     260            3,835.50             LSE            16:15:09 
      50            3,835.50             LSE            16:15:09 
      76            3,835.50             LSE            16:15:09 
     155            3,835.00             LSE            16:15:09 
     150            3,835.50             LSE            16:15:09 
      50            3,835.50             LSE            16:15:09 
      75            3,835.50             LSE            16:15:09 
      50            3,835.50             LSE            16:15:09 
      24            3,835.00             LSE            16:15:16 
      49            3,835.00             LSE            16:15:16 
     148            3,835.00             LSE            16:15:16 
     148            3,835.00             LSE            16:15:16 
      7             3,835.00             LSE            16:15:16 
      23            3,835.00             LSE            16:15:16 
     265            3,835.00             LSE            16:15:16 
     150            3,835.00             LSE            16:15:16 
     220            3,835.00             LSE            16:15:16 
     150            3,835.00             LSE            16:15:16 
      62            3,835.00             LSE            16:15:17 
     210            3,835.00             LSE            16:15:17 
     150            3,835.00             LSE            16:15:17 
     148            3,835.00             LSE            16:15:25 
      30            3,835.00             LSE            16:15:25 
      6             3,835.00             LSE            16:15:25 
      7             3,835.00             LSE            16:15:25 
     178            3,835.00             LSE            16:15:25 
     305            3,835.00             LSE            16:15:28 
     149            3,835.50             LSE            16:16:07 
     330            3,835.50             LSE            16:16:07 
     667            3,835.00             LSE            16:16:11 
     477            3,835.00             LSE            16:16:17 
      30            3,835.00             LSE            16:16:46 
      47            3,835.00             LSE            16:16:46 
      63            3,835.00             LSE            16:16:46 
      34            3,835.00             LSE            16:16:46 
      5             3,835.50             LSE            16:17:00 
      6             3,835.50             LSE            16:17:00 
      8             3,835.50             LSE            16:17:00 
     330            3,835.50             LSE            16:17:00 
     479            3,838.00             LSE            16:17:56 
      13            3,838.00             LSE            16:17:56 
      34            3,838.00             LSE            16:17:56 
      13            3,838.00             LSE            16:17:56 
      50            3,838.00             LSE            16:17:56 
      50            3,838.00             LSE            16:17:56 
     150            3,838.00             LSE            16:17:56 
      3             3,838.00             LSE            16:17:56 
     471            3,837.50             LSE            16:17:58 
     479            3,837.50             LSE            16:17:58 
     706            3,836.50             LSE            16:18:19 
     680            3,838.00             LSE            16:19:58 
     459            3,840.00             LSE            16:20:26 
      75            3,841.00             LSE            16:20:56 
     150            3,841.00             LSE            16:20:56 
      10            3,841.00             LSE            16:20:56 
     429            3,840.50             LSE            16:21:03 
     651            3,840.50             LSE            16:21:03 
      25            3,841.00             LSE            16:21:03 
      26            3,841.00             LSE            16:21:03 
     631            3,840.00             LSE            16:21:06 
      45            3,841.50             LSE            16:21:10 
     150            3,841.50             LSE            16:21:10 
      75            3,841.50             LSE            16:21:10 
      50            3,841.50             LSE            16:21:10 
     150            3,841.50             LSE            16:21:10 
      45            3,841.50             LSE            16:21:10 
     414            3,841.50             LSE            16:21:10 
     150            3,841.00             LSE            16:21:14 
     160            3,841.00             LSE            16:21:14 
     184            3,841.00             LSE            16:21:14 
     448            3,841.00             LSE            16:21:14 
      75            3,842.00             LSE            16:21:27 
     186            3,842.00             LSE            16:21:27 
     150            3,842.00             LSE            16:21:27 
     474            3,842.00             LSE            16:21:27 
     794            3,841.00             LSE            16:21:28 
     761            3,841.50             LSE            16:21:28 
      45            3,842.50             LSE            16:22:16 
     150            3,842.50             LSE            16:22:16 
     150            3,842.50             LSE            16:22:16 
      50            3,842.50             LSE            16:22:26 
     150            3,842.50             LSE            16:22:26 
      50            3,842.50             LSE            16:22:26 
      76            3,842.50             LSE            16:22:26 
     421            3,849.00          Turquoise         08:07:28 
     295            3,851.50          Turquoise         08:10:16 
      95            3,851.50          Turquoise         08:10:16 
     450            3,853.50          Turquoise         08:11:41 
     425            3,851.00          Turquoise         08:15:01 
      17            3,853.50          Turquoise         08:18:23 
     447            3,853.00          Turquoise         08:18:33 
     335            3,848.50          Turquoise         08:24:39 
      98            3,848.50          Turquoise         08:24:39 
     381            3,852.50          Turquoise         08:29:12 
     240            3,844.50          Turquoise         08:33:36 
     212            3,844.50          Turquoise         08:33:36 
      17            3,840.50          Turquoise         08:39:27 
     443            3,840.50          Turquoise         08:39:31 
     221            3,842.50          Turquoise         08:46:57 
     123            3,842.50          Turquoise         08:46:57 
      5             3,842.50          Turquoise         08:46:57 
      8             3,842.50          Turquoise         08:46:57 
      80            3,842.50          Turquoise         08:46:57 
     316            3,833.50          Turquoise         08:57:18 
     125            3,833.50          Turquoise         08:57:18 
     375            3,838.50          Turquoise         09:03:59 
     457            3,834.50          Turquoise         09:06:53 
     385            3,838.00          Turquoise         09:14:13 
      66            3,839.00          Turquoise         09:23:55 
     346            3,839.00          Turquoise         09:23:55 
     379            3,836.00          Turquoise         09:28:25 
     397            3,832.50          Turquoise         09:35:28 
     451            3,836.50          Turquoise         09:43:04 
     420            3,836.00          Turquoise         09:49:53 
     426            3,835.00          Turquoise         09:57:29 
     385            3,837.00          Turquoise         10:08:06 
     246            3,836.50          Turquoise         10:14:48 
     139            3,836.50          Turquoise         10:14:48 
     403            3,833.50          Turquoise         10:23:00 
     428            3,835.00          Turquoise         10:31:04 
     419            3,833.50          Turquoise         10:41:17 
      65            3,835.00          Turquoise         10:48:12 
      47            3,835.00          Turquoise         10:48:12 
     348            3,835.00          Turquoise         10:48:12 
     402            3,836.50          Turquoise         11:00:10 
     409            3,842.50          Turquoise         11:07:59 
     282            3,835.50          Turquoise         11:14:39 
     156            3,835.50          Turquoise         11:14:39 
     109            3,836.50          Turquoise         11:25:01 
     300            3,836.50          Turquoise         11:25:01 
      50            3,835.50          Turquoise         11:34:01 
     133            3,835.50          Turquoise         11:34:01 
     178            3,835.50          Turquoise         11:37:26 
      24            3,835.50          Turquoise         11:37:26 
      48            3,835.50          Turquoise         11:37:26 
     396            3,835.50          Turquoise         11:45:12 
     227            3,833.50          Turquoise         11:56:34 
     154            3,833.50          Turquoise         11:57:00 
      60            3,833.50          Turquoise         11:57:00 
     373            3,840.00          Turquoise         12:05:02 
     369            3,843.50          Turquoise         12:10:11 
      5             3,843.50          Turquoise         12:10:11 
     454            3,840.50          Turquoise         12:20:20 
      98            3,839.50          Turquoise         12:29:34 
     304            3,839.50          Turquoise         12:29:48 
     404            3,837.00          Turquoise         12:39:06 
     433            3,836.00          Turquoise         12:52:46 
      63            3,834.00          Turquoise         13:00:08 
     101            3,834.00          Turquoise         13:00:25 
     211            3,834.00          Turquoise         13:00:36 
     417            3,835.00          Turquoise         13:07:52 
     378            3,835.00          Turquoise         13:17:36 
     434            3,834.00          Turquoise         13:25:58 
     423            3,833.00          Turquoise         13:35:12 
      28            3,833.50          Turquoise         13:42:40 
     425            3,833.50          Turquoise         13:42:40 
     360            3,829.00          Turquoise         13:50:23 
      82            3,829.00          Turquoise         13:50:23 
     204            3,830.50          Turquoise         13:59:37 
     193            3,830.50          Turquoise         13:59:37 
     374            3,831.00          Turquoise         14:05:06 
     393            3,832.00          Turquoise         14:12:01 
     415            3,832.00          Turquoise         14:21:07 
      19            3,839.00          Turquoise         14:25:07 
     110            3,839.00          Turquoise         14:25:07 
     194            3,839.00          Turquoise         14:25:07 
      58            3,839.00          Turquoise         14:26:08 
      12            3,839.00          Turquoise         14:26:08 
     331            3,833.50          Turquoise         14:30:53 
      77            3,833.50          Turquoise         14:30:53 
      42            3,832.50          Turquoise         14:31:52 
     397            3,832.00          Turquoise         14:33:08 
     394            3,827.00          Turquoise         14:34:24 
     380            3,824.50          Turquoise         14:38:12 
     134            3,823.50          Turquoise         14:41:13 
     297            3,823.50          Turquoise         14:41:13 
     267            3,827.50          Turquoise         14:44:40 
     112            3,827.50          Turquoise         14:44:40 
     441            3,828.50          Turquoise         14:48:56 
      38            3,827.00          Turquoise         14:52:16 
      6             3,827.00          Turquoise         14:52:16 
     373            3,827.00          Turquoise         14:52:28 
     136            3,826.50          Turquoise         14:56:58 
      57            3,826.50          Turquoise         14:57:00 
     268            3,826.50          Turquoise         14:57:00 
      96            3,826.50          Turquoise         15:01:20 
     196            3,826.50          Turquoise         15:01:30 
      64            3,826.50          Turquoise         15:01:30 
      39            3,826.50          Turquoise         15:01:30 
     402            3,825.50          Turquoise         15:05:13 
     387            3,833.50          Turquoise         15:10:41 
     433            3,832.00          Turquoise         15:14:00 
      5             3,832.00          Turquoise         15:14:00 
     430            3,828.50          Turquoise         15:17:28 
      56            3,829.00          Turquoise         15:21:26 
     364            3,829.00          Turquoise         15:21:26 
     206            3,830.50          Turquoise         15:26:43 
      75            3,830.50          Turquoise         15:26:43 
     106            3,830.50          Turquoise         15:26:43 
     325            3,828.50          Turquoise         15:30:13 
     110            3,828.50          Turquoise         15:30:13 
     386            3,825.00          Turquoise         15:34:30 
     295            3,826.00          Turquoise         15:39:04 
     136            3,826.00          Turquoise         15:39:04 
     388            3,829.50          Turquoise         15:44:37 
     415            3,826.50          Turquoise         15:47:15 
     419            3,831.00          Turquoise         15:51:37 
     440            3,830.50          Turquoise         15:57:27 
      1             3,833.00          Turquoise         15:59:59 
     415            3,833.00          Turquoise         15:59:59 
     408            3,834.00          Turquoise         16:05:15 
      64            3,834.00          Turquoise         16:08:17 
     358            3,834.00          Turquoise         16:08:17 
     439            3,834.50          Turquoise         16:14:00 
     460            3,835.00          Turquoise         16:16:11 
      3             3,841.00          Turquoise         16:20:47 
     238            3,841.00          Turquoise         16:20:47 
     137            3,841.00          Turquoise         16:20:49 
     398            3,840.50          Turquoise         16:21:03 
      56            3,840.50          Turquoise         16:21:03 
 
 

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

POSGZMMGVRFGMZM

(END) Dow Jones Newswires

October 18, 2021 12:05 ET (16:05 GMT)

Unilever (LSE:ULVR)
Historical Stock Chart
Von Feb 2024 bis Mär 2024 Click Here for more Unilever Charts.
Unilever (LSE:ULVR)
Historical Stock Chart
Von Mär 2023 bis Mär 2024 Click Here for more Unilever Charts.