TIDMULVR

RNS Number : 3122H

Unilever PLC

02 August 2021

 
 02 August 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 
                                                 -----------  ----------------- 
                                                               02 August 
 Date of purchases:                                             2021 
                                                 -----------  ----------------- 
 Number of ordinary shares purchased:                          735,599 
                                                 -----------  ----------------- 
 Highest price paid per share:                                 GBp 4,157.5000 
                                                 -----------  ----------------- 
 Lowest price paid per share:                                  GBp 4,095.0000 
                                                 -----------  ----------------- 
 Volume weighted average price paid per share:                 GBp 4,120.9137 
                                                 -----------  ----------------- 
 
 Such purchases form part of the Company's existing share buy-back 
  programme and were effected pursuant to the instructions issued 
  to UBS by the Company on 6 May 2021, as announced on that date. 
 
 Following the purchase of these shares, Unilever holds 27,557,052 
  of its ordinary shares in treasury and has 2,601,686,720 ordinary 
  shares in issue (excluding treasury shares). 
 
 Aggregated information 
                                                 -----------  ----------------- 
 
 Trading venue                                      Volume        Aggregated 
                                                   weighted     volume (shares) 
                                                    average 
                                                     price 
                                                     (GBp) 
 LSE                                              4,121.9345       484,137 
                                                 -----------  ----------------- 
 BATS                                             4,118.4373       131,413 
                                                 -----------  ----------------- 
 Chi-X                                            4,119.5081       120,049 
                                                 -----------  ----------------- 
 Turquoise                                          0.0000            0 
                                                 -----------  ----------------- 
 
 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 
           -------------  --------  -------------- 
   113        4,116.50      BATE       11:34:25 
    38        4,116.50      BATE       11:34:25 
    10        4,116.50      BATE       11:34:34 
   148        4,116.50      BATE       11:34:34 
   319        4,117.00      BATE       11:35:12 
   111        4,121.00      BATE       11:38:11 
    70        4,121.00      BATE       11:38:11 
   172        4,121.00      BATE       11:38:16 
    94        4,119.00      BATE       11:39:34 
   223        4,119.00      BATE       11:40:00 
    15        4,119.00      BATE       11:40:00 
    17        4,119.00      BATE       11:40:00 
   352        4,120.00      BATE       11:42:34 
    24        4,121.00      BATE       11:44:35 
    85        4,121.00      BATE       11:44:35 
   145        4,121.00      BATE       11:44:36 
   354        4,121.00      BATE       11:44:36 
    31        4,121.00      BATE       11:44:36 
   136        4,120.00      BATE       11:46:42 
   149        4,120.00      BATE       11:46:42 
    16        4,120.00      BATE       11:46:42 
    17        4,120.00      BATE       11:46:42 
   307        4,121.50      BATE       11:48:16 
    54        4,124.00      BATE       11:50:44 
   105        4,124.00      BATE       11:51:03 
    29        4,124.00      BATE       11:51:03 
   161        4,124.00      BATE       11:51:03 
    50        4,124.00      BATE       11:51:03 
    87        4,124.00      BATE       11:51:03 
   185        4,124.00      BATE       11:51:03 
    50        4,124.50      BATE       11:53:46 
    47        4,124.50      BATE       11:55:27 
   372        4,124.50      BATE       11:55:27 
    56        4,124.00      BATE       11:55:40 
    3         4,124.00      BATE       11:55:40 
   113        4,124.00      BATE       11:55:44 
    78        4,124.00      BATE       11:55:47 
    99        4,124.00      BATE       11:55:47 
    50        4,123.50      BATE       11:56:27 
    84        4,123.50      BATE       11:56:27 
   115        4,123.50      BATE       11:56:27 
    46        4,123.50      BATE       11:56:27 
   241        4,122.50      BATE       11:59:09 
    50        4,122.50      BATE       11:59:09 
   330        4,122.50      BATE       11:59:09 
   342        4,119.00      BATE       12:00:15 
   350        4,122.50      BATE       12:02:09 
    88        4,120.50      BATE       12:05:09 
   285        4,120.50      BATE       12:05:15 
   183        4,120.50      BATE       12:05:15 
    31        4,120.50      BATE       12:05:15 
   301        4,119.50      BATE       12:06:30 
   175        4,118.00      BATE       12:07:36 
   125        4,118.00      BATE       12:07:36 
    23        4,118.00      BATE       12:07:36 
   342        4,118.00      BATE       12:08:51 
   329        4,119.50      BATE       12:11:50 
   326        4,122.00      BATE       12:14:27 
    34        4,122.50      BATE       12:14:27 
   352        4,123.50      BATE       12:16:14 
   352        4,123.50      BATE       12:17:02 
   291        4,124.50      BATE       12:20:08 
   166        4,124.50      BATE       12:20:35 
   133        4,124.50      BATE       12:20:35 
    39        4,124.50      BATE       12:20:35 
    63        4,125.50      BATE       12:22:02 
   232        4,125.50      BATE       12:22:07 
    76        4,121.50      BATE       12:24:35 
   278        4,121.50      BATE       12:24:35 
   102        4,123.00      BATE       12:27:29 
    58        4,123.00      BATE       12:27:29 
   245        4,123.00      BATE       12:27:29 
    90        4,127.50      BATE       12:30:05 
   193        4,127.50      BATE       12:30:05 
    27        4,127.50      BATE       12:30:05 
   223        4,127.50      BATE       12:30:05 
   126        4,127.50      BATE       12:30:05 
   300        4,128.50      BATE       12:31:55 
    9         4,129.00      BATE       12:34:05 
    76        4,129.00      BATE       12:34:05 
    13        4,129.00      BATE       12:34:05 
   229        4,129.00      BATE       12:34:34 
    23        4,131.00      BATE       12:37:02 
    61        4,131.00      BATE       12:37:08 
   302        4,131.00      BATE       12:37:59 
   220        4,131.00      BATE       12:37:59 
   327        4,130.50      BATE       12:38:49 
   339        4,131.50      BATE       12:40:11 
   156        4,129.50      BATE       12:42:02 
   160        4,129.50      BATE       12:42:07 
   315        4,129.00      BATE       12:44:13 
    49        4,126.00      BATE       12:46:58 
    50        4,125.50      BATE       12:47:03 
   335        4,125.50      BATE       12:47:03 
   205        4,127.50      BATE       12:48:58 
   132        4,127.50      BATE       12:48:58 
    28        4,127.50      BATE       12:48:58 
    25        4,127.50      BATE       12:48:58 
    18        4,127.50      BATE       12:48:58 
   205        4,127.50      BATE       12:48:58 
    10        4,127.50      BATE       12:48:58 
   154        4,126.50      BATE       12:51:12 
    50        4,128.50      BATE       12:53:26 
   115        4,128.50      BATE       12:53:26 
    47        4,127.50      BATE       12:53:27 
   173        4,126.50      BATE       12:53:35 
   200        4,125.00      BATE       12:54:30 
   145        4,125.00      BATE       12:54:37 
   319        4,123.00      BATE       12:56:50 
   303        4,123.00      BATE       12:59:31 
   322        4,123.50      BATE       12:59:31 
   318        4,123.50      BATE       13:00:44 
    79        4,123.50      BATE       13:02:02 
   329        4,125.50      BATE       13:04:09 
   298        4,125.00      BATE       13:04:21 
    4         4,125.50      BATE       13:06:59 
   198        4,125.00      BATE       13:07:16 
   156        4,125.00      BATE       13:07:22 
   303        4,124.00      BATE       13:07:56 
   346        4,123.00      BATE       13:09:59 
   324        4,122.50      BATE       13:11:26 
   295        4,121.50      BATE       13:13:21 
   165        4,121.50      BATE       13:15:05 
   104        4,121.50      BATE       13:15:06 
    23        4,121.50      BATE       13:15:06 
    19        4,121.50      BATE       13:15:06 
    12        4,121.50      BATE       13:15:06 
   126        4,120.50      BATE       13:15:22 
   142        4,120.50      BATE       13:15:22 
    35        4,120.50      BATE       13:15:22 
    18        4,120.50      BATE       13:15:22 
   257        4,119.50      BATE       13:17:19 
    9         4,119.50      BATE       13:17:19 
    39        4,119.50      BATE       13:17:19 
    18        4,122.00      BATE       13:18:41 
    67        4,122.00      BATE       13:18:41 
    16        4,122.00      BATE       13:18:41 
   198        4,122.00      BATE       13:18:41 
    15        4,122.00      BATE       13:18:41 
    27        4,121.00      BATE       13:20:29 
   204        4,121.00      BATE       13:20:29 
    81        4,121.00      BATE       13:20:34 
   316        4,121.50      BATE       13:22:21 
   245        4,121.00      BATE       13:23:49 
    28        4,121.00      BATE       13:23:49 
    65        4,121.00      BATE       13:23:49 
    39        4,121.50      BATE       13:25:02 
    30        4,121.50      BATE       13:25:02 
    92        4,121.50      BATE       13:25:02 
    33        4,121.50      BATE       13:25:02 
   116        4,121.50      BATE       13:25:02 
    17        4,121.50      BATE       13:25:02 
    19        4,121.50      BATE       13:25:02 
   310        4,120.50      BATE       13:27:35 
    41        4,119.00      BATE       13:28:27 
   214        4,120.00      BATE       13:30:24 
    1         4,120.00      BATE       13:30:24 
   113        4,120.00      BATE       13:30:24 
    53        4,120.00      BATE       13:30:24 
   406        4,119.50      BATE       13:30:29 
   347        4,117.50      BATE       13:31:40 
   329        4,119.00      BATE       13:33:15 
   313        4,121.50      BATE       13:35:40 
   222        4,120.50      BATE       13:35:41 
    28        4,120.50      BATE       13:35:46 
   150        4,120.50      BATE       13:35:46 
    49        4,120.50      BATE       13:35:46 
    28        4,120.50      BATE       13:35:46 
    98        4,120.00      BATE       13:37:44 
    23        4,120.00      BATE       13:37:44 
   192        4,120.00      BATE       13:37:45 
    9         4,120.00      BATE       13:37:45 
    50        4,118.00      BATE       13:40:01 
   152        4,118.00      BATE       13:40:01 
    16        4,118.00      BATE       13:40:01 
   184        4,118.00      BATE       13:40:04 
    70        4,118.00      BATE       13:40:04 
    13        4,118.00      BATE       13:40:04 
   194        4,118.00      BATE       13:42:07 
   105        4,118.00      BATE       13:42:07 
    30        4,118.00      BATE       13:42:07 
    96        4,118.00      BATE       13:42:07 
   164        4,119.00      BATE       13:42:55 
    9         4,119.00      BATE       13:43:25 
   113        4,119.00      BATE       13:43:25 
    25        4,119.00      BATE       13:43:25 
    27        4,119.00      BATE       13:43:25 
    9         4,119.00      BATE       13:43:25 
    88        4,119.00      BATE       13:44:59 
    16        4,119.00      BATE       13:44:59 
   194        4,119.00      BATE       13:44:59 
   125        4,119.00      BATE       13:45:49 
   174        4,119.00      BATE       13:45:50 
    28        4,119.00      BATE       13:45:50 
    63        4,119.00      BATE       13:48:10 
    16        4,119.00      BATE       13:48:10 
    55        4,119.50      BATE       13:48:34 
   107        4,119.00      BATE       13:49:04 
    90        4,119.50      BATE       13:49:10 
    5         4,119.00      BATE       13:49:15 
   122        4,119.50      BATE       13:49:44 
   104        4,119.50      BATE       13:49:44 
    78        4,119.50      BATE       13:49:44 
   328        4,119.00      BATE       13:50:08 
    63        4,119.00      BATE       13:51:05 
    20        4,119.50      BATE       13:53:23 
   104        4,120.00      BATE       13:53:34 
   189        4,120.00      BATE       13:53:34 
    54        4,120.00      BATE       13:53:34 
    22        4,119.50      BATE       13:54:34 
    37        4,119.50      BATE       13:54:34 
    22        4,119.50      BATE       13:54:34 
   346        4,119.50      BATE       13:54:34 
   112        4,120.00      BATE       13:54:34 
   274        4,120.00      BATE       13:54:34 
   233        4,119.50      BATE       13:56:24 
   144        4,120.00      BATE       13:57:29 
    17        4,120.00      BATE       13:57:29 
    70        4,120.00      BATE       13:57:29 
   103        4,120.00      BATE       13:58:03 
    50        4,120.00      BATE       13:58:03 
    50        4,120.00      BATE       13:58:03 
    57        4,120.00      BATE       13:58:03 
    25        4,120.00      BATE       13:58:03 
    32        4,120.00      BATE       13:58:03 
    85        4,124.00      BATE       14:00:15 
    50        4,124.50      BATE       14:00:34 
    61        4,124.50      BATE       14:00:34 
   103        4,124.50      BATE       14:00:34 
    50        4,124.50      BATE       14:00:34 
    50        4,124.50      BATE       14:00:34 
   323        4,124.00      BATE       14:00:34 
    58        4,121.00      BATE       14:01:22 
    10        4,121.00      BATE       14:01:22 
    19        4,121.00      BATE       14:01:23 
   171        4,121.00      BATE       14:01:23 
    53        4,121.00      BATE       14:01:56 
   352        4,120.50      BATE       14:02:32 
   337        4,118.50      BATE       14:04:12 
   184        4,118.50      BATE       14:05:32 
    20        4,118.50      BATE       14:05:32 
    27        4,118.50      BATE       14:05:32 
   295        4,118.00      BATE       14:06:02 
    74        4,118.50      BATE       14:06:02 
   346        4,115.00      BATE       14:07:30 
   332        4,114.50      BATE       14:08:39 
   231        4,114.00      BATE       14:09:31 
    56        4,114.00      BATE       14:09:33 
   254        4,117.00      BATE       14:10:34 
    16        4,117.00      BATE       14:10:34 
    23        4,117.00      BATE       14:10:34 
   100        4,121.50      BATE       14:12:06 
   116        4,122.00      BATE       14:13:47 
   258        4,121.50      BATE       14:14:12 
    79        4,121.50      BATE       14:14:12 
   256        4,121.00      BATE       14:14:14 
    57        4,121.00      BATE       14:14:14 
   321        4,120.00      BATE       14:16:00 
   219        4,126.00      BATE       14:18:13 
    86        4,126.00      BATE       14:18:13 
   350        4,128.00      BATE       14:18:40 
   296        4,124.50      BATE       14:19:27 
   346        4,126.00      BATE       14:20:54 
   339        4,127.50      BATE       14:21:55 
    90        4,127.00      BATE       14:23:22 
   302        4,126.50      BATE       14:23:28 
   238        4,125.50      BATE       14:24:09 
    81        4,125.50      BATE       14:24:09 
   287        4,127.50      BATE       14:26:01 
    9         4,127.50      BATE       14:26:09 
   282        4,127.50      BATE       14:26:19 
    50        4,124.50      BATE       14:27:55 
    70        4,124.50      BATE       14:27:55 
    50        4,124.50      BATE       14:27:55 
   349        4,124.00      BATE       14:27:57 
    12        4,123.50      BATE       14:28:45 
    49        4,123.50      BATE       14:28:45 
    16        4,123.50      BATE       14:28:45 
   140        4,123.50      BATE       14:28:45 
    13        4,123.50      BATE       14:28:46 
   115        4,123.50      BATE       14:28:46 
    50        4,122.00      BATE       14:30:00 
   312        4,122.00      BATE       14:30:00 
   127        4,122.00      BATE       14:30:25 
   130        4,122.00      BATE       14:30:25 
    88        4,122.00      BATE       14:30:25 
   105        4,121.00      BATE       14:30:31 
   203        4,121.00      BATE       14:30:31 
   189        4,118.50      BATE       14:31:09 
   166        4,118.50      BATE       14:31:10 
    61        4,120.00      BATE       14:32:10 
   316        4,120.00      BATE       14:32:13 
    50        4,120.00      BATE       14:32:13 
    50        4,120.00      BATE       14:32:14 
   313        4,119.50      BATE       14:32:43 
    21        4,119.50      BATE       14:32:43 
   320        4,119.50      BATE       14:32:56 
   306        4,119.00      BATE       14:33:00 
    1         4,116.00      BATE       14:33:22 
   312        4,116.00      BATE       14:33:22 
    50        4,117.00      BATE       14:34:27 
   298        4,116.50      BATE       14:34:28 
   283        4,116.50      BATE       14:34:28 
    37        4,116.50      BATE       14:34:28 
   349        4,115.50      BATE       14:34:31 
    50        4,115.50      BATE       14:35:18 
    80        4,115.50      BATE       14:35:18 
    54        4,115.50      BATE       14:35:18 
   312        4,115.00      BATE       14:35:18 
   347        4,114.00      BATE       14:36:13 
    50        4,112.50      BATE       14:37:45 
   287        4,112.50      BATE       14:37:50 
   417        4,111.50      BATE       14:38:02 
   311        4,110.50      BATE       14:38:10 
    38        4,110.50      BATE       14:38:10 
   335        4,107.50      BATE       14:39:03 
   346        4,107.50      BATE       14:39:29 
   345        4,108.50      BATE       14:40:34 
   318        4,108.50      BATE       14:40:34 
   320        4,110.00      BATE       14:41:15 
   165        4,108.00      BATE       14:43:10 
   213        4,108.00      BATE       14:43:10 
   326        4,108.50      BATE       14:43:10 
    80        4,107.00      BATE       14:44:42 
   120        4,107.00      BATE       14:44:50 
   124        4,107.00      BATE       14:44:54 
   162        4,107.00      BATE       14:44:54 
   238        4,107.00      BATE       14:44:54 
   280        4,106.50      BATE       14:45:02 
    13        4,106.50      BATE       14:45:10 
    20        4,106.50      BATE       14:45:23 
    27        4,106.00      BATE       14:45:51 
    9         4,105.50      BATE       14:46:19 
   225        4,105.50      BATE       14:46:19 
    97        4,105.50      BATE       14:46:22 
   206        4,105.00      BATE       14:46:47 
   146        4,105.00      BATE       14:46:47 
    19        4,103.50      BATE       14:47:22 
   329        4,103.50      BATE       14:47:28 
   349        4,105.00      BATE       14:48:32 
   303        4,104.00      BATE       14:48:55 
    28        4,104.00      BATE       14:48:55 
   339        4,103.00      BATE       14:50:21 
   187        4,105.50      BATE       14:50:56 
    73        4,105.50      BATE       14:50:56 
    66        4,105.50      BATE       14:50:56 
    20        4,105.50      BATE       14:50:56 
   324        4,105.50      BATE       14:51:01 
    2         4,105.50      BATE       14:51:01 
   288        4,103.00      BATE       14:52:02 
   124        4,103.50      BATE       14:52:26 
   223        4,103.50      BATE       14:52:26 
    8         4,103.50      BATE       14:52:26 
   312        4,102.00      BATE       14:52:56 
   218        4,103.00      BATE       14:54:02 
    95        4,102.50      BATE       14:54:09 
   206        4,102.50      BATE       14:54:09 
    77        4,103.00      BATE       14:54:09 
    7         4,102.50      BATE       14:55:02 
   166        4,102.50      BATE       14:55:06 
    24        4,102.50      BATE       14:55:06 
   135        4,102.50      BATE       14:55:06 
   322        4,100.50      BATE       14:55:41 
   349        4,100.00      BATE       14:56:28 
   293        4,098.00      BATE       14:57:04 
   348        4,099.50      BATE       14:57:45 
   437        4,098.50      BATE       14:58:01 
    72        4,098.00      BATE       14:58:02 
   178        4,098.00      BATE       14:58:30 
    47        4,098.00      BATE       14:58:35 
    77        4,098.00      BATE       14:58:35 
   141        4,098.50      BATE       14:58:52 
   154        4,098.50      BATE       14:58:52 
    30        4,098.50      BATE       14:58:52 
   296        4,098.50      BATE       14:59:10 
   104        4,098.50      BATE       14:59:10 
   435        4,098.50      BATE       14:59:13 
   236        4,098.50      BATE       14:59:13 
   170        4,098.00      BATE       14:59:14 
   301        4,098.00      BATE       14:59:39 
   170        4,098.00      BATE       14:59:39 
   308        4,097.50      BATE       14:59:40 
   332        4,097.50      BATE       14:59:40 
   301        4,097.00      BATE       15:00:18 
   314        4,098.00      BATE       15:00:47 
    62        4,098.00      BATE       15:00:59 
    67        4,099.00      BATE       15:01:02 
   175        4,098.50      BATE       15:01:04 
   354        4,099.00      BATE       15:01:04 
   339        4,098.50      BATE       15:01:10 
   179        4,098.50      BATE       15:01:10 
   140        4,097.50      BATE       15:01:31 
   200        4,097.50      BATE       15:01:31 
    50        4,097.00      BATE       15:01:34 
    60        4,097.00      BATE       15:01:34 
   199        4,097.00      BATE       15:01:34 
   287        4,097.00      BATE       15:01:34 
   139        4,097.00      BATE       15:01:34 
   182        4,097.00      BATE       15:01:34 
   322        4,099.50      BATE       15:02:29 
   335        4,099.50      BATE       15:02:29 
   291        4,099.50      BATE       15:02:29 
    14        4,099.50      BATE       15:02:29 
   280        4,100.00      BATE       15:02:35 
    26        4,100.00      BATE       15:02:35 
    40        4,100.00      BATE       15:02:35 
    25        4,098.00      BATE       15:02:55 
    36        4,098.00      BATE       15:02:55 
    11        4,098.00      BATE       15:02:55 
    13        4,098.00      BATE       15:02:55 
   118        4,098.00      BATE       15:02:55 
    55        4,098.00      BATE       15:02:55 
    25        4,098.00      BATE       15:02:55 
    20        4,098.00      BATE       15:02:55 
   196        4,099.00      BATE       15:02:55 
    18        4,099.00      BATE       15:02:55 
    34        4,099.00      BATE       15:02:55 
    31        4,099.00      BATE       15:02:55 
   334        4,099.00      BATE       15:02:55 
    14        4,099.00      BATE       15:02:55 
   192        4,096.50      BATE       15:03:39 
   286        4,097.00      BATE       15:03:53 
    62        4,097.00      BATE       15:03:53 
    2         4,096.50      BATE       15:04:02 
    53        4,096.50      BATE       15:04:02 
    58        4,096.50      BATE       15:04:02 
    71        4,096.50      BATE       15:04:02 
    59        4,096.50      BATE       15:04:02 
    48        4,096.50      BATE       15:04:02 
    66        4,096.50      BATE       15:04:02 
   111        4,096.50      BATE       15:04:02 
    6         4,096.50      BATE       15:04:02 
    16        4,096.50      BATE       15:04:02 
   109        4,096.50      BATE       15:04:02 
    74        4,096.50      BATE       15:04:02 
    32        4,096.50      BATE       15:04:02 
   176        4,096.50      BATE       15:04:02 
    14        4,096.50      BATE       15:04:02 
    20        4,096.50      BATE       15:04:02 
    21        4,096.50      BATE       15:04:02 
   177        4,096.50      BATE       15:04:24 
   137        4,096.50      BATE       15:04:24 
    50        4,096.50      BATE       15:04:24 
   165        4,096.50      BATE       15:04:24 
    66        4,096.50      BATE       15:04:24 
    28        4,096.50      BATE       15:04:24 
    26        4,096.50      BATE       15:04:24 
   302        4,098.50      BATE       15:05:18 
   289        4,098.50      BATE       15:05:18 
   412        4,098.50      BATE       15:05:18 
    61        4,098.00      BATE       15:05:19 
   259        4,098.00      BATE       15:05:41 
   103        4,098.00      BATE       15:05:41 
   116        4,098.00      BATE       15:05:41 
    91        4,098.00      BATE       15:05:41 
    4         4,097.50      BATE       15:06:19 
   119        4,097.50      BATE       15:06:19 
    36        4,099.50      BATE       15:06:34 
   139        4,100.50      BATE       15:06:40 
   181        4,100.50      BATE       15:06:40 
    73        4,100.50      BATE       15:06:42 
    28        4,101.00      BATE       15:06:44 
   347        4,101.00      BATE       15:06:45 
    2         4,101.00      BATE       15:06:45 
   157        4,101.00      BATE       15:06:45 
   400        4,101.00      BATE       15:06:45 
    27        4,101.00      BATE       15:06:45 
    89        4,101.00      BATE       15:06:45 
   347        4,100.00      BATE       15:07:16 
    54        4,100.50      BATE       15:07:38 
    6         4,100.50      BATE       15:07:38 
   134        4,100.50      BATE       15:07:38 
   313        4,100.50      BATE       15:07:38 
    87        4,100.50      BATE       15:07:38 
   219        4,100.50      BATE       15:07:38 
   174        4,100.50      BATE       15:07:38 
   286        4,100.50      BATE       15:07:39 
   116        4,100.50      BATE       15:07:39 
   177        4,100.50      BATE       15:07:39 
   110        4,103.50      BATE       15:08:31 
   223        4,103.50      BATE       15:08:31 
    60        4,103.50      BATE       15:08:31 
    45        4,103.50      BATE       15:08:31 
    12        4,104.00      BATE       15:08:43 
    32        4,104.00      BATE       15:08:43 
    50        4,104.00      BATE       15:08:43 
   217        4,103.00      BATE       15:08:44 
    89        4,103.00      BATE       15:08:44 
   111        4,103.50      BATE       15:08:44 
   221        4,103.50      BATE       15:08:44 
   492        4,103.50      BATE       15:08:44 
   110        4,102.50      BATE       15:09:34 
   285        4,102.50      BATE       15:09:34 
   348        4,102.00      BATE       15:09:35 
   298        4,102.00      BATE       15:09:35 
   208        4,099.50      BATE       15:09:40 
    84        4,099.50      BATE       15:09:40 
   167        4,100.00      BATE       15:10:12 
   309        4,100.00      BATE       15:10:15 
   141        4,100.00      BATE       15:10:15 
    50        4,100.50      BATE       15:10:59 
    47        4,100.50      BATE       15:10:59 
   214        4,100.50      BATE       15:11:13 
   337        4,103.00      BATE       15:11:20 
    47        4,103.50      BATE       15:11:20 
    44        4,103.00      BATE       15:11:27 
   173        4,103.00      BATE       15:11:27 
   125        4,103.00      BATE       15:11:27 
   351        4,103.00      BATE       15:11:27 
   398        4,104.00      BATE       15:12:05 
   303        4,104.00      BATE       15:12:07 
    27        4,104.00      BATE       15:12:15 
    4         4,104.00      BATE       15:12:15 
   159        4,104.00      BATE       15:12:16 
    89        4,104.00      BATE       15:12:16 
    83        4,104.00      BATE       15:12:16 
   103        4,104.00      BATE       15:12:16 
   208        4,104.00      BATE       15:12:16 
    23        4,104.00      BATE       15:12:16 
    14        4,107.50      BATE       15:12:49 
    50        4,108.00      BATE       15:12:49 
   280        4,108.00      BATE       15:12:49 
    20        4,108.00      BATE       15:12:49 
    15        4,108.00      BATE       15:12:49 
   112        4,109.00      BATE       15:13:08 
   122        4,109.00      BATE       15:13:08 
   109        4,109.00      BATE       15:13:08 
   334        4,109.00      BATE       15:13:08 
   377        4,109.50      BATE       15:13:08 
   321        4,109.50      BATE       15:13:08 
    70        4,108.50      BATE       15:13:26 
    80        4,108.50      BATE       15:13:36 
    67        4,108.50      BATE       15:13:36 
   298        4,108.50      BATE       15:13:37 
    2         4,108.50      BATE       15:13:37 
    21        4,108.50      BATE       15:13:37 
    63        4,108.50      BATE       15:13:37 
    9         4,108.50      BATE       15:13:43 
    38        4,108.50      BATE       15:13:43 
   254        4,108.50      BATE       15:13:43 
    8         4,108.50      BATE       15:13:43 
    25        4,108.50      BATE       15:13:43 
   324        4,108.00      BATE       15:14:02 
   199        4,106.50      BATE       15:14:20 
    11        4,106.50      BATE       15:14:20 
   100        4,106.50      BATE       15:14:20 
    44        4,106.50      BATE       15:14:20 
   100        4,106.50      BATE       15:14:20 
   152        4,106.50      BATE       15:14:20 
    50        4,106.50      BATE       15:14:20 
    94        4,108.00      BATE       15:14:20 
   256        4,108.00      BATE       15:14:20 
   412        4,108.50      BATE       15:15:13 
    71        4,108.50      BATE       15:15:13 
    80        4,109.00      BATE       15:15:28 
   273        4,109.00      BATE       15:15:28 
    48        4,109.00      BATE       15:15:28 
    26        4,109.00      BATE       15:15:51 
    50        4,109.00      BATE       15:15:51 
    50        4,108.50      BATE       15:15:51 
    50        4,109.00      BATE       15:15:51 
    42        4,109.00      BATE       15:15:51 
    90        4,109.00      BATE       15:15:51 
   279        4,108.50      BATE       15:15:51 
   308        4,108.50      BATE       15:15:51 
    11        4,108.50      BATE       15:15:51 
    67        4,108.50      BATE       15:15:51 
    21        4,108.50      BATE       15:15:51 
   269        4,110.50      BATE       15:16:21 
    36        4,110.50      BATE       15:16:21 
   131        4,110.50      BATE       15:16:21 
   192        4,110.50      BATE       15:16:21 
   551        4,110.50      BATE       15:16:56 
   130        4,110.50      BATE       15:16:56 
    19        4,110.00      BATE       15:16:57 
   100        4,110.00      BATE       15:16:57 
    16        4,110.00      BATE       15:16:58 
    43        4,110.00      BATE       15:16:58 
   145        4,110.00      BATE       15:16:58 
    13        4,110.00      BATE       15:16:58 
    53        4,111.00      BATE       15:17:14 
   318        4,111.00      BATE       15:17:14 
    85        4,113.00      BATE       15:17:46 
    32        4,113.00      BATE       15:17:46 
   162        4,113.00      BATE       15:17:46 
    90        4,116.50      BATE       15:18:54 
   127        4,116.50      BATE       15:18:54 
    1         4,116.00      BATE       15:18:54 
   200        4,117.00      BATE       15:19:01 
    56        4,117.00      BATE       15:19:01 
   375        4,117.00      BATE       15:19:01 
   801        4,117.50      BATE       15:19:21 
   1150       4,117.50      BATE       15:19:21 
   123        4,117.50      BATE       15:19:21 
    98        4,116.00      BATE       15:19:23 
   143        4,116.00      BATE       15:19:23 
   157        4,116.00      BATE       15:19:27 
   340        4,116.00      BATE       15:19:27 
    13        4,114.50      BATE       15:19:49 
    33        4,118.00      BATE       15:20:25 
    57        4,118.00      BATE       15:20:26 
   346        4,118.00      BATE       15:20:26 
    61        4,118.00      BATE       15:20:26 
   149        4,118.00      BATE       15:20:39 
    51        4,118.00      BATE       15:20:39 
   188        4,118.00      BATE       15:20:39 
   249        4,118.00      BATE       15:20:39 
    43        4,118.00      BATE       15:20:39 
    86        4,118.50      BATE       15:20:45 
   229        4,118.00      BATE       15:20:46 
   210        4,118.50      BATE       15:20:46 
   116        4,118.00      BATE       15:20:50 
    22        4,118.00      BATE       15:20:50 
    45        4,118.00      BATE       15:20:50 
    39        4,118.00      BATE       15:20:53 
   294        4,118.00      BATE       15:21:02 
   190        4,118.00      BATE       15:21:02 
    50        4,119.50      BATE       15:21:28 
    50        4,119.50      BATE       15:21:28 
   340        4,119.00      BATE       15:21:31 
    47        4,119.50      BATE       15:21:46 
    29        4,119.50      BATE       15:21:46 
    34        4,119.50      BATE       15:21:46 
    42        4,119.50      BATE       15:21:56 
    50        4,119.00      BATE       15:22:06 
   271        4,119.00      BATE       15:22:06 
    50        4,119.00      BATE       15:22:06 
   179        4,119.50      BATE       15:22:06 
   465        4,119.50      BATE       15:22:06 
   102        4,118.50      BATE       15:22:08 
   310        4,118.50      BATE       15:22:08 
   232        4,118.50      BATE       15:22:12 
    77        4,117.00      BATE       15:22:17 
    60        4,117.00      BATE       15:22:18 
   184        4,117.00      BATE       15:22:19 
   140        4,118.50      BATE       15:23:20 
   113        4,120.00      BATE       15:23:43 
    82        4,120.00      BATE       15:23:45 
   228        4,120.00      BATE       15:24:00 
   144        4,120.00      BATE       15:24:00 
    82        4,120.00      BATE       15:24:00 
    73        4,120.00      BATE       15:24:00 
    27        4,120.00      BATE       15:24:00 
    56        4,120.00      BATE       15:24:00 
   231        4,120.00      BATE       15:24:00 
    54        4,120.00      BATE       15:24:00 
   297        4,120.00      BATE       15:24:00 
   400        4,120.00      BATE       15:24:00 
   130        4,120.00      BATE       15:24:02 
   293        4,120.00      BATE       15:24:02 
    60        4,120.00      BATE       15:24:02 
    53        4,120.00      BATE       15:24:02 
   314        4,120.00      BATE       15:24:03 
   191        4,120.00      BATE       15:24:03 
    55        4,120.50      BATE       15:24:42 
   218        4,120.50      BATE       15:24:42 
    41        4,120.50      BATE       15:24:42 
    13        4,120.50      BATE       15:24:42 
   100        4,120.00      BATE       15:24:46 
   163        4,120.00      BATE       15:24:46 
   253        4,120.00      BATE       15:24:47 
    37        4,120.00      BATE       15:24:51 
    24        4,120.00      BATE       15:24:51 
   111        4,120.00      BATE       15:24:55 
    1         4,120.00      BATE       15:24:58 
   183        4,120.00      BATE       15:25:02 
   182        4,122.50      BATE       15:26:25 
   111        4,122.50      BATE       15:26:25 
    55        4,122.50      BATE       15:26:25 
    5         4,122.50      BATE       15:26:25 
    50        4,122.50      BATE       15:26:25 
    1         4,122.00      BATE       15:26:29 
   285        4,122.00      BATE       15:26:59 
    26        4,121.50      BATE       15:27:50 
    38        4,121.50      BATE       15:27:50 
   105        4,121.50      BATE       15:27:50 
    78        4,121.50      BATE       15:27:50 
    70        4,121.50      BATE       15:27:50 
   295        4,121.50      BATE       15:27:50 
    42        4,121.50      BATE       15:27:50 
   254        4,127.50      BATE       15:29:40 
    70        4,127.50      BATE       15:29:40 
   126        4,127.00      BATE       15:29:55 
   166        4,127.00      BATE       15:29:55 
   132        4,126.00      BATE       15:30:04 
   145        4,126.00      BATE       15:30:04 
    16        4,126.00      BATE       15:30:04 
   112        4,127.00      BATE       15:31:38 
    92        4,126.50      BATE       15:31:39 
   146        4,126.50      BATE       15:31:39 
    35        4,126.50      BATE       15:31:39 
    20        4,126.50      BATE       15:31:39 
   234        4,127.00      BATE       15:31:39 
    61        4,128.50      BATE       15:32:44 
    50        4,129.50      BATE       15:33:02 
    53        4,129.00      BATE       15:33:09 
   268        4,129.00      BATE       15:33:11 
   109        4,128.50      BATE       15:33:14 
   134        4,128.50      BATE       15:33:14 
    11        4,128.50      BATE       15:33:14 
    63        4,128.50      BATE       15:33:14 
    34        4,128.50      BATE       15:33:14 
   172        4,128.50      BATE       15:35:05 
   153        4,128.50      BATE       15:35:05 
    9         4,129.00      BATE       15:35:15 
   151        4,129.00      BATE       15:35:15 
    71        4,129.00      BATE       15:35:15 
    89        4,129.00      BATE       15:35:16 
   290        4,128.50      BATE       15:35:18 
   289        4,127.00      BATE       15:35:45 
   308        4,128.00      BATE       15:37:09 
   322        4,127.50      BATE       15:37:16 
    12        4,128.00      BATE       15:38:22 
   156        4,128.00      BATE       15:38:22 
   165        4,128.00      BATE       15:38:22 
   319        4,128.00      BATE       15:38:33 
   355        4,129.00      BATE       15:39:48 
   328        4,126.00      BATE       15:40:57 
   308        4,128.00      BATE       15:40:57 
    50        4,126.50      BATE       15:42:11 
   205        4,126.50      BATE       15:42:18 
    93        4,126.50      BATE       15:42:18 
   410        4,129.00      BATE       15:43:37 
    8         4,129.00      BATE       15:43:49 
    21        4,129.50      BATE       15:43:49 
   365        4,129.50      BATE       15:43:49 
    1         4,128.50      BATE       15:44:11 
   216        4,128.50      BATE       15:44:11 
    73        4,128.50      BATE       15:44:11 
   302        4,127.50      BATE       15:45:05 
   326        4,126.50      BATE       15:45:55 
    66        4,126.50      BATE       15:46:41 
    26        4,126.50      BATE       15:46:44 
   216        4,126.50      BATE       15:46:44 
   110        4,127.00      BATE       15:47:47 
   180        4,127.00      BATE       15:47:47 
   273        4,126.50      BATE       15:48:20 
    42        4,126.50      BATE       15:48:42 
   139        4,126.50      BATE       15:48:42 
    24        4,126.50      BATE       15:48:42 
   177        4,126.50      BATE       15:48:42 
    13        4,127.50      BATE       15:49:47 
   133        4,127.50      BATE       15:49:47 
    73        4,127.50      BATE       15:49:47 
    18        4,127.50      BATE       15:49:47 
    17        4,127.50      BATE       15:49:47 
    14        4,127.50      BATE       15:49:47 
    77        4,127.50      BATE       15:49:47 
    9         4,130.50      BATE       15:50:30 
   310        4,130.50      BATE       15:50:33 
   143        4,130.50      BATE       15:50:56 
    50        4,130.50      BATE       15:50:56 
   280        4,130.00      BATE       15:51:02 
    39        4,130.00      BATE       15:51:02 
   310        4,130.50      BATE       15:51:51 
    61        4,130.00      BATE       15:52:03 
   255        4,130.00      BATE       15:52:03 
    61        4,131.50      BATE       15:53:03 
   206        4,131.50      BATE       15:53:12 
   247        4,133.00      BATE       15:54:03 
   331        4,133.50      BATE       15:54:20 
   278        4,133.50      BATE       15:55:01 
    41        4,133.50      BATE       15:55:01 
   225        4,133.00      BATE       15:55:10 
    61        4,133.00      BATE       15:55:10 
    63        4,133.00      BATE       15:56:10 
   238        4,133.00      BATE       15:56:10 
   294        4,132.00      BATE       15:56:34 
    75        4,131.50      BATE       15:57:31 
   247        4,131.50      BATE       15:57:31 
   207        4,131.50      BATE       15:58:04 
   109        4,131.50      BATE       15:58:04 
   111        4,132.00      BATE       15:58:47 
   307        4,132.50      BATE       15:59:02 
    51        4,132.00      BATE       15:59:04 
    26        4,132.00      BATE       15:59:04 
   258        4,131.50      BATE       15:59:07 
    64        4,131.50      BATE       15:59:08 
   159        4,134.00      BATE       16:00:10 
   172        4,134.00      BATE       16:00:16 
   138        4,133.50      BATE       16:00:17 
   150        4,133.50      BATE       16:00:17 
   438        4,134.00      BATE       16:01:39 
   236        4,133.50      BATE       16:02:02 
   106        4,133.50      BATE       16:02:31 
   338        4,133.00      BATE       16:03:02 
   352        4,133.00      BATE       16:03:25 
   270        4,133.50      BATE       16:04:02 
   185        4,133.50      BATE       16:04:22 
    94        4,133.50      BATE       16:04:22 
    32        4,133.50      BATE       16:04:22 
    59        4,133.50      BATE       16:04:22 
   287        4,132.50      BATE       16:05:03 
   298        4,133.50      BATE       16:06:03 
    61        4,134.00      BATE       16:06:52 
    21        4,134.00      BATE       16:06:52 
   210        4,134.00      BATE       16:06:52 
   143        4,133.00      BATE       16:07:26 
    9         4,133.00      BATE       16:07:26 
    59        4,133.00      BATE       16:07:26 
    30        4,133.00      BATE       16:07:26 
    53        4,133.00      BATE       16:07:26 
    8         4,133.00      BATE       16:07:26 
    84        4,134.00      BATE       16:07:57 
   266        4,134.00      BATE       16:08:02 
   304        4,134.00      BATE       16:08:40 
   196        4,133.50      BATE       16:08:48 
    50        4,133.50      BATE       16:08:48 
    91        4,133.50      BATE       16:08:48 
   313        4,133.00      BATE       16:08:48 
    50        4,134.50      BATE       16:10:10 
   151        4,137.00      BATE       16:10:34 
    80        4,137.00      BATE       16:10:34 
   326        4,137.00      BATE       16:10:49 
    19        4,136.00      BATE       16:11:20 
   268        4,136.00      BATE       16:11:20 
    18        4,136.00      BATE       16:11:27 
    15        4,136.00      BATE       16:11:27 
    18        4,136.00      BATE       16:11:27 
    77        4,136.00      BATE       16:12:13 
    89        4,136.00      BATE       16:12:30 
    63        4,136.00      BATE       16:12:30 
    79        4,136.00      BATE       16:12:30 
   121        4,136.00      BATE       16:12:53 
   332        4,135.50      BATE       16:13:00 
   345        4,133.50      BATE       16:13:45 
   155        4,133.50      BATE       16:14:51 
    45        4,133.50      BATE       16:14:51 
    39        4,133.50      BATE       16:14:51 
    50        4,133.50      BATE       16:14:51 
   300        4,133.00      BATE       16:14:51 
    19        4,131.50      BATE       16:15:40 
   134        4,131.50      BATE       16:15:40 
    20        4,131.50      BATE       16:15:40 
    58        4,131.50      BATE       16:15:40 
    71        4,131.50      BATE       16:15:42 
   298        4,131.50      BATE       16:15:48 
   362        4,133.50      BATE       16:16:49 
    17        4,133.00      BATE       16:16:56 
   164        4,133.00      BATE       16:17:03 
   106        4,133.00      BATE       16:17:05 
   333        4,132.50      BATE       16:17:47 
    10        4,132.50      BATE       16:17:47 
   285        4,132.00      BATE       16:18:06 
   329        4,131.50      BATE       16:18:51 
    4         4,131.50      BATE       16:18:51 
    10        4,131.50      BATE       16:18:51 
    11        4,131.50      BATE       16:18:53 
    64        4,134.50      BATE       16:20:09 
    48        4,134.50      BATE       16:20:09 
   175        4,134.50      BATE       16:20:09 
   311        4,134.50      BATE       16:20:18 
   354        4,134.50      BATE       16:20:18 
   301        4,135.50      BATE       16:20:53 
   301        4,137.00      BATE       16:21:19 
   345        4,138.00      BATE       16:21:50 
   353        4,140.00      BATE       16:22:40 
   344        4,140.50      BATE       16:23:02 
   285        4,139.00      BATE       16:23:08 
   209        4,139.50      BATE       16:23:31 
   100        4,139.50      BATE       16:23:31 
    43        4,140.00      BATE       16:24:48 
    94        4,140.50      BATE       16:24:50 
    22        4,140.50      BATE       16:24:50 
    15        4,140.50      BATE       16:24:50 
   439        4,140.50      BATE       16:24:52 
   313        4,139.50      BATE       16:24:56 
    47        4,139.50      BATE       16:25:20 
    66        4,139.50      BATE       16:25:20 
    90        4,139.50      BATE       16:25:20 
    15        4,139.50      BATE       16:25:20 
    76        4,139.50      BATE       16:25:20 
   722        4,139.00      BATE       16:26:18 
   291        4,138.50      BATE       16:26:34 
    7         4,139.50      BATE       16:27:03 
    50        4,139.50      BATE       16:27:03 
   372        4,139.50      BATE       16:27:03 
    45        4,139.50      BATE       16:27:32 
   154        4,139.50      BATE       16:27:32 
    45        4,139.50      BATE       16:27:32 
    50        4,139.50      BATE       16:27:32 
   105        4,139.50      BATE       16:27:32 
    50        4,139.00      BATE       16:27:32 
   333        4,139.00      BATE       16:27:32 
   690        4,141.50      BATE       16:28:20 
    23        4,141.50      BATE       16:28:20 
   114        4,141.50      BATE       16:28:20 
   326        4,140.50      BATE       16:28:37 
   154        4,140.50      BATE       16:28:52 
    24        4,140.50      BATE       16:28:52 
   353        4,140.50      BATE       16:29:07 
    94        4,118.00      CHIX       11:34:13 
   244        4,118.00      CHIX       11:34:17 
   299        4,121.50      CHIX       11:37:56 
   180        4,121.50      CHIX       11:38:10 
    60        4,121.50      CHIX       11:38:11 
   215        4,121.50      CHIX       11:38:11 
   327        4,119.00      CHIX       11:40:00 
   300        4,120.00      CHIX       11:42:34 
   116        4,120.00      CHIX       11:42:34 
   373        4,121.00      CHIX       11:44:36 
   215        4,117.50      CHIX       11:45:31 
   204        4,120.00      CHIX       11:46:42 
   132        4,120.00      CHIX       11:46:42 
   141        4,122.50      CHIX       11:48:29 
   150        4,124.00      CHIX       11:51:03 
    50        4,124.00      CHIX       11:51:03 
   130        4,124.00      CHIX       11:51:03 
   412        4,124.00      CHIX       11:51:03 
    96        4,124.50      CHIX       11:53:55 
   210        4,124.50      CHIX       11:54:56 
    79        4,124.50      CHIX       11:54:56 
   341        4,124.50      CHIX       11:55:27 
   294        4,124.00      CHIX       11:56:27 
    52        4,124.00      CHIX       11:56:27 
   166        4,122.00      CHIX       11:57:19 
   136        4,122.00      CHIX       11:57:19 
    31        4,122.00      CHIX       11:59:14 
   275        4,122.00      CHIX       11:59:14 
   222        4,121.00      CHIX       11:59:53 
    70        4,121.00      CHIX       11:59:53 
   189        4,122.50      CHIX       12:02:09 
   130        4,122.50      CHIX       12:02:09 
   290        4,120.50      CHIX       12:02:51 
   320        4,118.00      CHIX       12:03:44 
   352        4,120.50      CHIX       12:05:15 
   217        4,118.50      CHIX       12:07:08 
    74        4,118.50      CHIX       12:07:08 
    11        4,118.50      CHIX       12:07:08 
   297        4,118.00      CHIX       12:08:51 
   328        4,120.00      CHIX       12:11:50 
   364        4,121.00      CHIX       12:13:02 
   377        4,122.00      CHIX       12:15:04 
   344        4,124.00      CHIX       12:17:02 
   323        4,123.00      CHIX       12:17:45 
   337        4,124.50      CHIX       12:20:35 
   294        4,125.50      CHIX       12:22:07 
   192        4,123.00      CHIX       12:22:58 
   126        4,123.00      CHIX       12:22:58 
    60        4,120.50      CHIX       12:25:11 
   121        4,123.00      CHIX       12:27:29 
   319        4,123.00      CHIX       12:27:29 
   162        4,123.50      CHIX       12:28:20 
   292        4,128.00      CHIX       12:30:31 
   310        4,128.50      CHIX       12:30:31 
    4         4,128.50      CHIX       12:30:31 
   332        4,127.50      CHIX       12:32:16 
   301        4,129.00      CHIX       12:34:34 
   113        4,129.00      CHIX       12:36:02 
   193        4,129.00      CHIX       12:36:02 
    36        4,131.00      CHIX       12:37:59 
   197        4,131.00      CHIX       12:37:59 
    84        4,131.00      CHIX       12:37:59 
   318        4,130.50      CHIX       12:39:00 
   339        4,131.50      CHIX       12:41:02 
   343        4,129.50      CHIX       12:43:02 
   292        4,129.00      CHIX       12:44:49 
   160        4,126.00      CHIX       12:46:13 
   164        4,126.00      CHIX       12:46:23 
   304        4,127.50      CHIX       12:48:58 
   193        4,126.50      CHIX       12:49:01 
   106        4,126.50      CHIX       12:49:01 
   331        4,127.00      CHIX       12:51:57 
    62        4,128.00      CHIX       12:53:26 
   258        4,128.00      CHIX       12:53:26 
    3         4,125.00      CHIX       12:54:30 
   215        4,125.00      CHIX       12:54:30 
    90        4,125.00      CHIX       12:54:30 
   300        4,123.00      CHIX       12:56:50 
   215        4,123.00      CHIX       12:59:19 
    1         4,123.00      CHIX       12:59:26 
   183        4,123.00      CHIX       12:59:31 
   151        4,123.00      CHIX       12:59:31 
   305        4,124.00      CHIX       13:00:44 
   106        4,125.00      CHIX       13:03:03 
   301        4,125.00      CHIX       13:03:10 
    50        4,125.50      CHIX       13:04:11 
    90        4,125.50      CHIX       13:04:11 
   146        4,124.50      CHIX       13:04:22 
   145        4,124.50      CHIX       13:04:40 
    41        4,124.50      CHIX       13:04:40 
   354        4,125.00      CHIX       13:07:22 
   302        4,123.50      CHIX       13:08:11 
   296        4,123.00      CHIX       13:09:59 
   328        4,122.50      CHIX       13:11:26 
   133        4,122.00      CHIX       13:13:21 
   215        4,122.00      CHIX       13:13:21 
   333        4,121.50      CHIX       13:13:21 
   128        4,120.00      CHIX       13:16:04 
   227        4,120.00      CHIX       13:16:04 
    16        4,122.50      CHIX       13:18:41 
    60        4,122.00      CHIX       13:18:41 
   215        4,122.00      CHIX       13:18:41 
   350        4,122.00      CHIX       13:18:41 
    16        4,121.00      CHIX       13:20:34 
   215        4,121.00      CHIX       13:20:34 
    90        4,121.00      CHIX       13:20:34 
   268        4,121.00      CHIX       13:22:39 
    73        4,121.00      CHIX       13:22:56 
    95        4,122.00      CHIX       13:25:02 
   226        4,122.00      CHIX       13:25:02 
   125        4,121.00      CHIX       13:27:30 
    36        4,121.00      CHIX       13:27:30 
    44        4,121.00      CHIX       13:27:34 
    86        4,121.00      CHIX       13:27:34 
   264        4,121.00      CHIX       13:27:34 
    44        4,121.00      CHIX       13:27:34 
    79        4,119.00      CHIX       13:28:27 
    60        4,119.00      CHIX       13:28:27 
   215        4,119.00      CHIX       13:28:27 
    75        4,119.50      CHIX       13:30:29 
   215        4,119.50      CHIX       13:30:29 
    60        4,119.00      CHIX       13:31:07 
   215        4,119.00      CHIX       13:31:07 
   382        4,119.00      CHIX       13:33:15 
    91        4,121.50      CHIX       13:35:39 
   328        4,121.50      CHIX       13:35:40 
   328        4,120.50      CHIX       13:35:46 
    50        4,119.50      CHIX       13:36:55 
   289        4,119.50      CHIX       13:36:55 
    13        4,120.00      CHIX       13:38:30 
    22        4,120.00      CHIX       13:38:30 
   101        4,120.00      CHIX       13:38:30 
    80        4,120.00      CHIX       13:38:30 
    80        4,120.00      CHIX       13:38:30 
    50        4,120.00      CHIX       13:38:30 
   109        4,118.00      CHIX       13:40:04 
   103        4,118.00      CHIX       13:40:04 
    55        4,118.00      CHIX       13:40:04 
    80        4,119.50      CHIX       13:41:02 
   215        4,119.50      CHIX       13:41:02 
    50        4,118.00      CHIX       13:42:07 
    80        4,118.00      CHIX       13:42:07 
   141        4,118.00      CHIX       13:42:07 
    21        4,118.00      CHIX       13:42:07 
    27        4,118.00      CHIX       13:42:07 
    58        4,119.50      CHIX       13:44:27 
    63        4,119.00      CHIX       13:44:59 
    42        4,119.00      CHIX       13:44:59 
   102        4,119.00      CHIX       13:44:59 
   143        4,119.00      CHIX       13:44:59 
   292        4,119.50      CHIX       13:45:48 
    79        4,118.50      CHIX       13:46:58 
   122        4,118.50      CHIX       13:47:01 
   103        4,118.50      CHIX       13:47:59 
    35        4,119.00      CHIX       13:48:10 
    5         4,119.00      CHIX       13:49:15 
    60        4,119.00      CHIX       13:49:15 
   109        4,119.50      CHIX       13:49:42 
   210        4,119.50      CHIX       13:49:44 
   280        4,119.00      CHIX       13:50:59 
    31        4,119.00      CHIX       13:51:52 
   305        4,119.00      CHIX       13:51:52 
    86        4,119.50      CHIX       13:53:05 
   272        4,119.50      CHIX       13:53:18 
   235        4,119.50      CHIX       13:54:07 
    73        4,119.50      CHIX       13:54:07 
    20        4,119.50      CHIX       13:54:34 
    29        4,119.50      CHIX       13:54:34 
    49        4,119.50      CHIX       13:54:34 
    26        4,119.50      CHIX       13:54:34 
    20        4,119.50      CHIX       13:54:34 
   199        4,119.50      CHIX       13:54:34 
   205        4,120.00      CHIX       13:57:29 
   122        4,120.00      CHIX       13:57:36 
   120        4,120.00      CHIX       13:58:03 
   424        4,120.00      CHIX       13:59:25 
    98        4,123.50      CHIX       14:00:34 
   219        4,123.50      CHIX       14:00:34 
   188        4,124.50      CHIX       14:00:34 
   114        4,124.50      CHIX       14:00:34 
   336        4,121.00      CHIX       14:01:56 
   240        4,118.50      CHIX       14:03:25 
    45        4,118.50      CHIX       14:04:12 
   292        4,118.50      CHIX       14:04:12 
   226        4,119.00      CHIX       14:05:07 
    17        4,119.00      CHIX       14:05:07 
    85        4,119.00      CHIX       14:05:31 
   321        4,118.00      CHIX       14:06:02 
   297        4,115.00      CHIX       14:07:30 
   353        4,114.50      CHIX       14:08:39 
   323        4,113.50      CHIX       14:09:33 
   272        4,120.00      CHIX       14:11:10 
    75        4,120.00      CHIX       14:11:10 
   215        4,122.00      CHIX       14:13:47 
   244        4,121.50      CHIX       14:13:58 
    71        4,121.50      CHIX       14:13:58 
    21        4,121.50      CHIX       14:13:58 
   156        4,118.50      CHIX       14:15:01 
   185        4,118.50      CHIX       14:15:02 
   292        4,120.50      CHIX       14:15:54 
    60        4,121.50      CHIX       14:17:02 
   352        4,127.50      CHIX       14:18:40 
   275        4,128.50      CHIX       14:18:40 
   157        4,128.50      CHIX       14:18:40 
   342        4,126.50      CHIX       14:20:52 
   131        4,126.00      CHIX       14:21:39 
    1         4,127.50      CHIX       14:22:32 
   277        4,127.50      CHIX       14:22:32 
    62        4,127.50      CHIX       14:22:32 
   346        4,126.00      CHIX       14:24:09 
   158        4,124.50      CHIX       14:24:35 
   182        4,124.50      CHIX       14:24:35 
   340        4,127.50      CHIX       14:26:01 
   350        4,126.00      CHIX       14:26:35 
    16        4,124.50      CHIX       14:27:54 
   309        4,124.50      CHIX       14:27:55 
   321        4,123.00      CHIX       14:28:48 
   330        4,122.50      CHIX       14:29:50 
   329        4,122.00      CHIX       14:30:00 
   100        4,122.00      CHIX       14:30:25 
   215        4,122.00      CHIX       14:30:25 
    30        4,122.00      CHIX       14:30:25 
   310        4,119.50      CHIX       14:31:07 
   165        4,118.00      CHIX       14:31:19 
   149        4,119.50      CHIX       14:32:03 
   186        4,119.50      CHIX       14:32:03 
   215        4,120.00      CHIX       14:32:16 
   323        4,119.50      CHIX       14:32:22 
    50        4,120.00      CHIX       14:32:52 
    71        4,120.00      CHIX       14:32:52 
   350        4,119.00      CHIX       14:33:00 
    95        4,115.50      CHIX       14:33:33 
   255        4,115.50      CHIX       14:33:33 
    76        4,116.00      CHIX       14:34:14 
   191        4,116.00      CHIX       14:34:28 
    28        4,116.00      CHIX       14:34:28 
   197        4,116.50      CHIX       14:34:28 
   121        4,116.50      CHIX       14:34:28 
   344        4,115.50      CHIX       14:34:31 
   337        4,115.50      CHIX       14:35:18 
   264        4,115.00      CHIX       14:35:43 
    23        4,115.00      CHIX       14:35:46 
    83        4,115.00      CHIX       14:36:07 
   215        4,115.00      CHIX       14:36:07 
   311        4,113.00      CHIX       14:37:05 
   333        4,112.00      CHIX       14:37:51 
   235        4,111.50      CHIX       14:38:02 
   112        4,111.50      CHIX       14:38:02 
   294        4,108.00      CHIX       14:38:52 
   288        4,108.00      CHIX       14:39:14 
    61        4,107.00      CHIX       14:39:53 
    70        4,107.00      CHIX       14:39:53 
   296        4,109.00      CHIX       14:40:32 
   328        4,108.50      CHIX       14:40:34 
    56        4,110.00      CHIX       14:41:15 
   278        4,110.00      CHIX       14:41:15 
   301        4,110.00      CHIX       14:42:01 
    26        4,110.00      CHIX       14:42:01 
   339        4,108.00      CHIX       14:43:10 
   295        4,108.50      CHIX       14:43:10 
   343        4,107.00      CHIX       14:44:59 
   117        4,106.50      CHIX       14:45:04 
   190        4,106.50      CHIX       14:45:23 
   280        4,105.50      CHIX       14:45:26 
   201        4,106.00      CHIX       14:46:14 
    89        4,106.00      CHIX       14:46:14 
    24        4,105.00      CHIX       14:46:47 
   284        4,105.00      CHIX       14:46:47 
   297        4,103.00      CHIX       14:47:28 
   289        4,105.00      CHIX       14:48:32 
    51        4,105.00      CHIX       14:48:32 
   215        4,104.50      CHIX       14:48:38 
    96        4,104.50      CHIX       14:48:41 
   148        4,101.50      CHIX       14:49:16 
   134        4,101.50      CHIX       14:49:23 
    50        4,101.50      CHIX       14:49:57 
    58        4,103.00      CHIX       14:50:20 
    35        4,103.00      CHIX       14:50:26 
   289        4,106.00      CHIX       14:50:52 
   305        4,105.00      CHIX       14:51:01 
   215        4,103.50      CHIX       14:51:48 
    61        4,103.50      CHIX       14:51:48 
   181        4,104.00      CHIX       14:52:24 
   342        4,103.50      CHIX       14:52:26 
   229        4,102.50      CHIX       14:53:09 
    58        4,102.50      CHIX       14:53:09 
   343        4,103.00      CHIX       14:54:09 
   319        4,103.00      CHIX       14:54:57 
   341        4,102.00      CHIX       14:55:17 
    98        4,100.50      CHIX       14:56:01 
   223        4,100.50      CHIX       14:56:08 
   348        4,099.50      CHIX       14:56:48 
   353        4,098.50      CHIX       14:57:16 
   360        4,099.50      CHIX       14:57:45 
   325        4,098.50      CHIX       14:58:01 
   319        4,098.50      CHIX       14:58:01 
   333        4,098.00      CHIX       14:58:29 
    67        4,098.50      CHIX       14:58:54 
   298        4,098.50      CHIX       14:59:13 
    54        4,098.50      CHIX       14:59:13 
   290        4,098.50      CHIX       14:59:13 
   289        4,098.00      CHIX       14:59:39 
   350        4,097.50      CHIX       14:59:40 
   312        4,097.50      CHIX       14:59:40 
   324        4,097.00      CHIX       15:00:01 
   327        4,097.00      CHIX       15:00:41 
   347        4,097.00      CHIX       15:00:41 
   320        4,098.00      CHIX       15:01:10 
   329        4,098.00      CHIX       15:01:10 
   331        4,097.00      CHIX       15:01:34 
   315        4,097.00      CHIX       15:01:51 
    12        4,097.00      CHIX       15:01:51 
   318        4,096.50      CHIX       15:02:00 
   354        4,099.50      CHIX       15:02:29 
   332        4,099.50      CHIX       15:02:53 
   292        4,099.00      CHIX       15:02:55 
   317        4,097.00      CHIX       15:03:53 
    50        4,097.00      CHIX       15:03:53 
    61        4,097.00      CHIX       15:03:53 
   100        4,097.00      CHIX       15:03:53 
   215        4,097.00      CHIX       15:03:54 
    50        4,097.00      CHIX       15:04:02 
    61        4,097.00      CHIX       15:04:02 
    80        4,097.00      CHIX       15:04:02 
   128        4,096.50      CHIX       15:04:02 
    46        4,096.50      CHIX       15:04:02 
    72        4,096.50      CHIX       15:04:02 
    31        4,096.50      CHIX       15:04:02 
    56        4,096.50      CHIX       15:04:02 
   313        4,096.00      CHIX       15:04:24 
   313        4,096.00      CHIX       15:04:24 
   192        4,098.00      CHIX       15:05:41 
   316        4,098.00      CHIX       15:05:41 
   121        4,098.00      CHIX       15:05:41 
    27        4,098.00      CHIX       15:05:41 
    50        4,098.00      CHIX       15:05:50 
    61        4,098.00      CHIX       15:05:50 
    49        4,098.00      CHIX       15:05:50 
    61        4,098.00      CHIX       15:06:19 
   215        4,098.00      CHIX       15:06:19 
    3         4,097.50      CHIX       15:06:19 
   305        4,098.00      CHIX       15:06:24 
    39        4,098.00      CHIX       15:06:26 
    61        4,098.00      CHIX       15:06:26 
    2         4,101.00      CHIX       15:06:44 
   100        4,101.00      CHIX       15:06:44 
   179        4,101.00      CHIX       15:06:44 
   305        4,101.00      CHIX       15:06:44 
    50        4,102.00      CHIX       15:06:44 
   110        4,102.00      CHIX       15:06:44 
    61        4,102.00      CHIX       15:06:44 
    67        4,102.00      CHIX       15:06:44 
    29        4,101.00      CHIX       15:06:45 
   279        4,100.00      CHIX       15:07:16 
   215        4,100.50      CHIX       15:07:30 
   329        4,100.00      CHIX       15:07:55 
    61        4,100.50      CHIX       15:08:12 
   215        4,100.50      CHIX       15:08:12 
    40        4,104.50      CHIX       15:08:40 
    20        4,104.50      CHIX       15:08:40 
    20        4,104.50      CHIX       15:08:40 
   294        4,104.00      CHIX       15:08:43 
    56        4,104.00      CHIX       15:08:43 
   136        4,103.00      CHIX       15:08:44 
   113        4,103.00      CHIX       15:08:44 
   325        4,103.00      CHIX       15:08:44 
   116        4,103.00      CHIX       15:08:44 
   215        4,102.50      CHIX       15:09:34 
   362        4,102.00      CHIX       15:09:35 
   299        4,102.00      CHIX       15:09:35 
   147        4,100.00      CHIX       15:10:10 
   251        4,100.00      CHIX       15:10:15 
    85        4,100.00      CHIX       15:10:15 
   188        4,100.00      CHIX       15:10:15 
    73        4,099.00      CHIX       15:10:25 
    82        4,099.00      CHIX       15:10:41 
    71        4,100.00      CHIX       15:11:00 
    37        4,101.00      CHIX       15:11:12 
    24        4,101.00      CHIX       15:11:12 
   215        4,101.00      CHIX       15:11:12 
    90        4,101.00      CHIX       15:11:12 
   290        4,101.00      CHIX       15:11:12 
   136        4,102.50      CHIX       15:11:28 
    30        4,102.50      CHIX       15:11:28 
   124        4,102.50      CHIX       15:11:28 
   394        4,102.50      CHIX       15:11:28 
   283        4,104.00      CHIX       15:12:15 
   120        4,104.00      CHIX       15:12:15 
   325        4,104.00      CHIX       15:12:15 
    80        4,104.00      CHIX       15:12:15 
    50        4,108.00      CHIX       15:12:49 
   116        4,107.50      CHIX       15:12:49 
   139        4,107.50      CHIX       15:12:49 
   100        4,108.00      CHIX       15:12:49 
    61        4,108.00      CHIX       15:12:49 
   145        4,109.00      CHIX       15:13:08 
    99        4,109.00      CHIX       15:13:08 
    48        4,109.00      CHIX       15:13:08 
    72        4,109.00      CHIX       15:13:08 
   309        4,109.00      CHIX       15:13:09 
   265        4,109.00      CHIX       15:13:09 
    61        4,108.00      CHIX       15:14:02 
    42        4,108.00      CHIX       15:14:02 
   215        4,108.50      CHIX       15:14:13 
    45        4,106.50      CHIX       15:14:20 
    79        4,106.50      CHIX       15:14:20 
   118        4,106.50      CHIX       15:14:20 
    80        4,106.50      CHIX       15:14:20 
   127        4,106.50      CHIX       15:14:20 
   198        4,106.50      CHIX       15:14:20 
   309        4,108.00      CHIX       15:14:20 
   192        4,108.00      CHIX       15:14:20 
    17        4,108.50      CHIX       15:15:51 
    45        4,108.50      CHIX       15:15:51 
    60        4,108.50      CHIX       15:15:51 
    45        4,108.50      CHIX       15:15:51 
    45        4,108.50      CHIX       15:15:51 
   259        4,108.50      CHIX       15:15:51 
   109        4,108.50      CHIX       15:15:51 
    60        4,108.50      CHIX       15:15:51 
    44        4,110.50      CHIX       15:16:21 
    86        4,110.50      CHIX       15:16:21 
   473        4,110.50      CHIX       15:16:21 
    4         4,110.50      CHIX       15:16:21 
   344        4,110.50      CHIX       15:16:21 
    58        4,110.50      CHIX       15:16:55 
   304        4,110.50      CHIX       15:16:55 
   215        4,110.50      CHIX       15:16:55 
   292        4,110.00      CHIX       15:16:57 
    8         4,110.00      CHIX       15:16:57 
    76        4,110.00      CHIX       15:16:57 
   244        4,115.50      CHIX       15:18:42 
   287        4,115.50      CHIX       15:18:42 
   215        4,115.50      CHIX       15:18:42 
    16        4,115.50      CHIX       15:18:42 
   518        4,115.50      CHIX       15:18:42 
   110        4,117.50      CHIX       15:19:21 
    50        4,117.50      CHIX       15:19:21 
    41        4,117.00      CHIX       15:19:21 
    44        4,117.00      CHIX       15:19:21 
    76        4,117.00      CHIX       15:19:21 
   101        4,117.00      CHIX       15:19:21 
    44        4,117.00      CHIX       15:19:21 
    70        4,117.00      CHIX       15:19:21 
   114        4,117.00      CHIX       15:19:21 
   337        4,117.50      CHIX       15:19:21 
   497        4,117.50      CHIX       15:19:21 
   299        4,117.00      CHIX       15:19:22 
    62        4,118.00      CHIX       15:20:39 
   100        4,118.00      CHIX       15:20:43 
   100        4,118.00      CHIX       15:20:46 
   323        4,118.00      CHIX       15:20:46 
   237        4,118.00      CHIX       15:20:46 
   343        4,118.50      CHIX       15:20:46 
   151        4,118.00      CHIX       15:20:46 
   100        4,118.00      CHIX       15:20:50 
    10        4,118.00      CHIX       15:20:53 
   215        4,120.00      CHIX       15:21:44 
   300        4,120.00      CHIX       15:21:45 
   215        4,120.00      CHIX       15:21:46 
    12        4,119.50      CHIX       15:21:46 
   206        4,119.50      CHIX       15:21:46 
    78        4,119.50      CHIX       15:21:48 
    16        4,118.50      CHIX       15:22:06 
   320        4,119.50      CHIX       15:22:06 
    19        4,118.50      CHIX       15:22:10 
   329        4,118.50      CHIX       15:22:12 
   268        4,118.50      CHIX       15:22:12 
    86        4,120.00      CHIX       15:23:43 
   100        4,120.00      CHIX       15:23:43 
   100        4,120.00      CHIX       15:23:52 
   100        4,120.00      CHIX       15:23:54 
   215        4,120.00      CHIX       15:24:00 
    36        4,120.00      CHIX       15:24:00 
    60        4,120.00      CHIX       15:24:00 
   127        4,120.00      CHIX       15:24:00 
   168        4,120.00      CHIX       15:24:00 
   307        4,120.00      CHIX       15:24:00 
   313        4,120.00      CHIX       15:24:00 
   262        4,120.00      CHIX       15:24:00 
   311        4,121.00      CHIX       15:24:39 
   317        4,120.50      CHIX       15:24:42 
   368        4,120.00      CHIX       15:24:43 
   148        4,119.50      CHIX       15:25:03 
   133        4,119.50      CHIX       15:25:04 
    24        4,119.50      CHIX       15:25:04 
    87        4,119.50      CHIX       15:25:05 
   100        4,119.50      CHIX       15:25:05 
    17        4,122.50      CHIX       15:26:24 
    68        4,122.50      CHIX       15:26:27 
   228        4,122.50      CHIX       15:26:28 
   316        4,122.00      CHIX       15:26:59 
   215        4,122.00      CHIX       15:27:47 
   313        4,121.50      CHIX       15:27:50 
   252        4,122.00      CHIX       15:28:21 
    81        4,122.00      CHIX       15:28:21 
   312        4,127.50      CHIX       15:29:47 
    60        4,127.50      CHIX       15:29:53 
   215        4,127.50      CHIX       15:29:53 
   148        4,125.50      CHIX       15:30:39 
    62        4,125.50      CHIX       15:30:39 
    23        4,125.50      CHIX       15:30:39 
    83        4,125.50      CHIX       15:30:39 
   209        4,126.50      CHIX       15:31:39 
    55        4,126.50      CHIX       15:31:39 
   109        4,126.50      CHIX       15:31:39 
    33        4,128.50      CHIX       15:32:34 
   215        4,129.50      CHIX       15:32:48 
   314        4,129.50      CHIX       15:33:02 
    11        4,128.50      CHIX       15:33:14 
   211        4,128.50      CHIX       15:33:14 
   116        4,128.50      CHIX       15:33:14 
    60        4,128.00      CHIX       15:34:16 
    67        4,128.00      CHIX       15:34:16 
    64        4,129.00      CHIX       15:35:15 
   309        4,129.00      CHIX       15:35:16 
   377        4,128.50      CHIX       15:35:18 
   347        4,127.50      CHIX       15:35:45 
   314        4,128.00      CHIX       15:36:57 
   291        4,127.50      CHIX       15:37:16 
    17        4,128.00      CHIX       15:38:14 
   301        4,128.00      CHIX       15:38:22 
    9         4,128.00      CHIX       15:38:22 
   266        4,128.00      CHIX       15:38:33 
    81        4,128.00      CHIX       15:38:33 
    22        4,129.00      CHIX       15:39:48 
    22        4,129.00      CHIX       15:39:48 
   152        4,129.00      CHIX       15:39:48 
    64        4,129.00      CHIX       15:39:48 
    45        4,129.00      CHIX       15:39:48 
    70        4,128.50      CHIX       15:40:50 
   186        4,128.50      CHIX       15:40:50 
    50        4,128.50      CHIX       15:40:50 
   305        4,128.00      CHIX       15:40:57 
   319        4,126.00      CHIX       15:42:11 
    78        4,128.00      CHIX       15:42:28 
    60        4,129.50      CHIX       15:43:49 
   101        4,129.50      CHIX       15:43:49 
   130        4,129.50      CHIX       15:43:49 
   223        4,129.50      CHIX       15:43:49 
   295        4,129.50      CHIX       15:43:49 
    42        4,128.00      CHIX       15:44:18 
   215        4,128.00      CHIX       15:44:18 
    42        4,128.00      CHIX       15:44:18 
    64        4,127.50      CHIX       15:45:05 
   103        4,127.50      CHIX       15:45:05 
   164        4,127.50      CHIX       15:45:05 
    67        4,126.50      CHIX       15:45:34 
   232        4,126.50      CHIX       15:45:55 
    45        4,126.50      CHIX       15:46:41 
    67        4,126.50      CHIX       15:46:41 
   215        4,126.50      CHIX       15:46:41 
   271        4,126.00      CHIX       15:47:06 
    61        4,126.00      CHIX       15:47:06 
   334        4,127.00      CHIX       15:48:07 
   314        4,126.50      CHIX       15:48:48 
   106        4,126.00      CHIX       15:49:01 
   326        4,127.50      CHIX       15:49:51 
   215        4,130.00      CHIX       15:50:18 
   129        4,130.00      CHIX       15:50:30 
   255        4,130.00      CHIX       15:51:02 
    81        4,130.00      CHIX       15:51:02 
    25        4,130.50      CHIX       15:51:39 
   294        4,130.50      CHIX       15:51:39 
    33        4,131.50      CHIX       15:52:35 
   279        4,131.50      CHIX       15:52:35 
    79        4,132.00      CHIX       15:53:11 
   215        4,132.00      CHIX       15:53:11 
    64        4,133.00      CHIX       15:54:03 
   308        4,133.50      CHIX       15:54:14 
   145        4,133.50      CHIX       15:54:20 
   186        4,133.50      CHIX       15:54:20 
   260        4,133.50      CHIX       15:54:44 
    19        4,133.50      CHIX       15:55:02 
    19        4,133.50      CHIX       15:55:02 
    1         4,133.00      CHIX       15:55:25 
   287        4,133.00      CHIX       15:55:28 
   209        4,133.00      CHIX       15:56:10 
   137        4,133.00      CHIX       15:56:10 
   128        4,132.00      CHIX       15:56:34 
   214        4,132.00      CHIX       15:56:34 
    40        4,131.50      CHIX       15:57:31 
   201        4,131.50      CHIX       15:57:31 
   113        4,131.50      CHIX       15:57:31 
    70        4,131.50      CHIX       15:58:39 
   276        4,131.50      CHIX       15:58:41 
    99        4,132.50      CHIX       15:58:50 
   242        4,132.00      CHIX       15:59:04 
    61        4,132.00      CHIX       15:59:04 
   179        4,134.00      CHIX       16:00:16 
   134        4,134.00      CHIX       16:00:16 
   132        4,133.00      CHIX       16:00:26 
   219        4,133.00      CHIX       16:00:26 
    60        4,132.50      CHIX       16:01:02 
   331        4,132.00      CHIX       16:01:05 
    18        4,132.00      CHIX       16:01:07 
   312        4,134.00      CHIX       16:01:53 
   215        4,133.00      CHIX       16:03:02 
   341        4,133.00      CHIX       16:03:25 
   101        4,134.00      CHIX       16:03:51 
    6         4,134.00      CHIX       16:04:00 
   284        4,134.00      CHIX       16:04:00 
    6         4,133.50      CHIX       16:04:22 
   207        4,133.50      CHIX       16:04:22 
    82        4,133.50      CHIX       16:04:22 
   296        4,133.00      CHIX       16:04:54 
   344        4,132.50      CHIX       16:05:03 
   189        4,133.50      CHIX       16:06:03 
   127        4,133.50      CHIX       16:06:03 
   288        4,133.50      CHIX       16:07:02 
   109        4,133.00      CHIX       16:07:26 
    29        4,133.00      CHIX       16:07:26 
   200        4,133.00      CHIX       16:07:26 
    80        4,134.00      CHIX       16:08:04 
    51        4,134.00      CHIX       16:08:04 
   177        4,134.00      CHIX       16:08:04 
   319        4,134.00      CHIX       16:08:40 
    44        4,132.00      CHIX       16:09:44 
   100        4,132.00      CHIX       16:09:44 
    73        4,132.50      CHIX       16:09:51 
    60        4,134.50      CHIX       16:10:05 
   267        4,134.50      CHIX       16:10:05 
   300        4,137.50      CHIX       16:10:48 
   100        4,137.50      CHIX       16:10:48 
   252        4,137.50      CHIX       16:10:48 
    5         4,136.00      CHIX       16:12:03 
    7         4,136.00      CHIX       16:12:03 
    7         4,136.00      CHIX       16:12:03 
    21        4,136.00      CHIX       16:12:03 
    43        4,136.00      CHIX       16:12:03 
    26        4,136.00      CHIX       16:12:03 
    48        4,136.00      CHIX       16:12:03 
    60        4,136.00      CHIX       16:12:09 
   215        4,136.00      CHIX       16:12:09 
    80        4,136.00      CHIX       16:12:16 
   315        4,136.00      CHIX       16:12:53 
   327        4,135.50      CHIX       16:13:00 
    62        4,133.00      CHIX       16:14:08 
    67        4,134.00      CHIX       16:14:18 
   276        4,134.00      CHIX       16:14:21 
    49        4,134.00      CHIX       16:14:21 
   215        4,133.00      CHIX       16:14:56 
    55        4,133.50      CHIX       16:15:21 
    47        4,133.50      CHIX       16:15:23 
    70        4,133.50      CHIX       16:15:23 
    46        4,133.50      CHIX       16:15:23 
    78        4,133.50      CHIX       16:15:23 
    61        4,133.00      CHIX       16:15:30 
   252        4,133.00      CHIX       16:15:33 
    10        4,133.00      CHIX       16:15:33 
    2         4,132.50      CHIX       16:16:13 
    60        4,132.50      CHIX       16:16:25 
    40        4,132.50      CHIX       16:16:25 
   102        4,133.50      CHIX       16:16:49 
    96        4,133.50      CHIX       16:16:49 
   140        4,133.50      CHIX       16:16:49 
   100        4,133.00      CHIX       16:16:56 
    9         4,133.50      CHIX       16:17:01 
   309        4,133.00      CHIX       16:17:05 
   348        4,132.50      CHIX       16:17:42 
   321        4,131.50      CHIX       16:18:06 
    21        4,131.50      CHIX       16:19:08 
   189        4,131.50      CHIX       16:19:08 
    74        4,131.50      CHIX       16:19:08 
    57        4,131.50      CHIX       16:19:08 
   476        4,134.50      CHIX       16:20:09 
    34        4,134.00      CHIX       16:20:23 
   266        4,134.00      CHIX       16:20:29 
   332        4,135.50      CHIX       16:20:53 
   333        4,137.00      CHIX       16:21:19 
   218        4,138.00      CHIX       16:22:07 
    87        4,138.00      CHIX       16:22:07 
    1         4,138.00      CHIX       16:22:13 
   344        4,140.00      CHIX       16:22:40 
    60        4,139.50      CHIX       16:22:50 
   215        4,139.50      CHIX       16:22:50 
   310        4,140.00      CHIX       16:23:02 
   212        4,139.00      CHIX       16:23:35 
    37        4,139.00      CHIX       16:23:40 
    66        4,139.00      CHIX       16:23:40 
    21        4,139.00      CHIX       16:23:40 
   365        4,140.00      CHIX       16:24:41 
    74        4,139.50      CHIX       16:24:41 
    1         4,139.50      CHIX       16:24:41 
    54        4,140.00      CHIX       16:24:45 
    60        4,140.50      CHIX       16:24:52 
   215        4,140.50      CHIX       16:24:52 
   313        4,139.50      CHIX       16:25:20 
   310        4,139.00      CHIX       16:25:21 
    2         4,139.00      CHIX       16:25:22 
   122        4,139.50      CHIX       16:25:47 
    15        4,139.50      CHIX       16:25:48 
   176        4,139.50      CHIX       16:25:48 
    15        4,139.50      CHIX       16:25:48 
    17        4,139.50      CHIX       16:26:10 
   215        4,139.50      CHIX       16:26:10 
    67        4,139.50      CHIX       16:26:12 
   215        4,138.00      CHIX       16:26:34 
    26        4,138.50      CHIX       16:26:40 
   303        4,139.50      CHIX       16:27:03 
    28        4,139.50      CHIX       16:27:03 
   110        4,139.50      CHIX       16:27:13 
    63        4,139.50      CHIX       16:27:13 
    60        4,139.50      CHIX       16:27:13 
    60        4,139.00      CHIX       16:27:32 
   295        4,139.00      CHIX       16:27:32 
    4         4,140.00      CHIX       16:27:54 
    60        4,140.00      CHIX       16:27:58 
   577        4,141.50      CHIX       16:28:20 
   450        4,141.50      CHIX       16:28:20 
    17        4,141.50      CHIX       16:28:20 
   346        4,140.50      CHIX       16:28:29 
    43        4,140.50      CHIX       16:29:24 
    88        4,140.50      CHIX       16:29:24 
    64        4,140.50      CHIX       16:29:24 
   313        4,140.50      CHIX       16:29:26 
   374        4,156.50       LSE       08:14:40 
    34        4,157.50       LSE       08:14:40 
   400        4,157.50       LSE       08:14:40 
    74        4,157.50       LSE       08:14:40 
   382        4,155.50       LSE       08:16:08 
   412        4,156.00       LSE       08:16:08 
    52        4,152.50       LSE       08:17:56 
    16        4,152.50       LSE       08:17:56 
   220        4,152.50       LSE       08:17:56 
   230        4,152.00       LSE       08:17:56 
   394        4,152.50       LSE       08:17:56 
   437        4,152.50       LSE       08:17:56 
   391        4,157.00       LSE       08:21:19 
   474        4,157.00       LSE       08:21:19 
    88        4,157.00       LSE       08:21:19 
   150        4,155.50       LSE       08:22:16 
   433        4,154.50       LSE       08:22:47 
   452        4,157.50       LSE       08:23:33 
    85        4,156.50       LSE       08:23:42 
   400        4,156.50       LSE       08:23:42 
   262        4,155.00       LSE       08:23:44 
   138        4,155.00       LSE       08:23:44 
   393        4,152.00       LSE       08:25:10 
   431        4,149.50       LSE       08:26:37 
   387        4,148.50       LSE       08:26:38 
   389        4,148.50       LSE       08:26:38 
   190        4,147.00       LSE       08:27:02 
    22        4,147.50       LSE       08:27:02 
   200        4,147.50       LSE       08:27:02 
    35        4,147.50       LSE       08:27:02 
    15        4,147.50       LSE       08:27:02 
   400        4,147.50       LSE       08:27:02 
    60        4,146.50       LSE       08:28:18 
    87        4,146.50       LSE       08:28:18 
   483        4,146.50       LSE       08:28:18 
    60        4,146.50       LSE       08:28:19 
   136        4,146.50       LSE       08:28:19 
    75        4,146.50       LSE       08:28:21 
   327        4,146.00       LSE       08:28:24 
    51        4,146.00       LSE       08:28:24 
    60        4,146.50       LSE       08:28:44 
   230        4,146.50       LSE       08:28:44 
   214        4,146.00       LSE       08:28:44 
   221        4,146.00       LSE       08:28:44 
   161        4,150.00       LSE       08:30:40 
   380        4,150.50       LSE       08:31:05 
    60        4,150.50       LSE       08:31:10 
    86        4,150.50       LSE       08:31:10 
   219        4,150.00       LSE       08:31:18 
   417        4,150.00       LSE       08:31:18 
    2         4,149.00       LSE       08:31:19 
   400        4,149.00       LSE       08:31:19 
   179        4,151.00       LSE       08:32:34 
   251        4,151.00       LSE       08:32:34 
   215        4,150.50       LSE       08:32:44 
   241        4,150.50       LSE       08:32:44 
    60        4,149.00       LSE       08:33:14 
   258        4,149.00       LSE       08:33:14 
   108        4,149.00       LSE       08:33:14 
   326        4,148.00       LSE       08:34:40 
   108        4,148.00       LSE       08:34:40 
   341        4,147.50       LSE       08:34:44 
   103        4,147.50       LSE       08:34:44 
   297        4,149.50       LSE       08:37:00 
    30        4,149.50       LSE       08:37:00 
   150        4,149.50       LSE       08:37:00 
   393        4,150.00       LSE       08:37:00 
   378        4,150.00       LSE       08:37:00 
    22        4,150.00       LSE       08:37:00 
   354        4,148.50       LSE       08:37:02 
    68        4,148.50       LSE       08:37:02 
   405        4,150.00       LSE       08:37:45 
   150        4,149.00       LSE       08:38:37 
    61        4,149.00       LSE       08:38:37 
   111        4,149.00       LSE       08:38:37 
   118        4,149.00       LSE       08:38:37 
   279        4,149.00       LSE       08:39:04 
   166        4,149.00       LSE       08:39:04 
    13        4,149.00       LSE       08:39:04 
   440        4,151.00       LSE       08:39:43 
   150        4,151.50       LSE       08:39:43 
    75        4,151.50       LSE       08:39:43 
    56        4,152.00       LSE       08:40:32 
   400        4,152.00       LSE       08:40:32 
   443        4,151.50       LSE       08:41:00 
   388        4,148.50       LSE       08:41:04 
   450        4,149.50       LSE       08:41:58 
   412        4,147.50       LSE       08:42:40 
   380        4,147.00       LSE       08:43:50 
   295        4,146.00       LSE       08:44:50 
   111        4,146.00       LSE       08:44:50 
    44        4,146.50       LSE       08:45:52 
    69        4,146.50       LSE       08:45:52 
    50        4,146.50       LSE       08:45:52 
    60        4,146.50       LSE       08:45:52 
   150        4,146.50       LSE       08:45:52 
    50        4,146.00       LSE       08:45:52 
    69        4,146.00       LSE       08:45:52 
   473        4,146.50       LSE       08:45:52 
    55        4,146.50       LSE       08:45:52 
   448        4,146.50       LSE       08:46:00 
   386        4,146.50       LSE       08:46:00 
   466        4,147.00       LSE       08:46:09 
   375        4,147.00       LSE       08:46:09 
   935        4,147.00       LSE       08:46:31 
   150        4,147.00       LSE       08:46:31 
    40        4,147.00       LSE       08:46:42 
    70        4,147.00       LSE       08:46:42 
   210        4,147.00       LSE       08:46:42 
   150        4,146.50       LSE       08:46:42 
    70        4,146.50       LSE       08:46:42 
    50        4,146.50       LSE       08:46:42 
    90        4,146.00       LSE       08:46:42 
    9         4,146.00       LSE       08:46:42 
   400        4,146.00       LSE       08:46:42 
    72        4,145.00       LSE       08:46:43 
   307        4,145.00       LSE       08:46:43 
    20        4,145.00       LSE       08:46:43 
    70        4,145.50       LSE       08:46:43 
    50        4,145.50       LSE       08:46:43 
   150        4,145.50       LSE       08:46:43 
   441        4,145.50       LSE       08:46:43 
   150        4,146.00       LSE       08:46:43 
    50        4,146.00       LSE       08:46:43 
    70        4,146.00       LSE       08:46:43 
    96        4,144.50       LSE       08:46:44 
   287        4,144.50       LSE       08:46:44 
   303        4,142.00       LSE       08:46:57 
   103        4,142.00       LSE       08:46:57 
   394        4,141.50       LSE       08:46:58 
   186        4,142.00       LSE       08:47:52 
   271        4,142.00       LSE       08:47:52 
    60        4,142.00       LSE       08:48:08 
    60        4,142.00       LSE       08:48:08 
   266        4,142.00       LSE       08:48:08 
   165        4,139.00       LSE       08:48:27 
   429        4,139.50       LSE       08:49:21 
   321        4,138.00       LSE       08:50:51 
    81        4,138.00       LSE       08:50:51 
   328        4,137.00       LSE       08:51:05 
    89        4,137.00       LSE       08:51:05 
    99        4,141.50       LSE       08:54:02 
   357        4,141.50       LSE       08:54:02 
   459        4,141.50       LSE       08:54:02 
   379        4,140.00       LSE       08:55:14 
   419        4,140.00       LSE       08:55:14 
   379        4,141.00       LSE       08:56:31 
   411        4,139.00       LSE       08:58:51 
   392        4,141.00       LSE       08:59:55 
   395        4,141.00       LSE       08:59:55 
   519        4,140.00       LSE       09:00:00 
   250        4,140.00       LSE       09:00:00 
   408        4,141.00       LSE       09:00:00 
    36        4,139.00       LSE       09:00:01 
   363        4,139.00       LSE       09:00:11 
   428        4,138.50       LSE       09:00:25 
   307        4,141.00       LSE       09:02:21 
   166        4,141.00       LSE       09:02:21 
    58        4,141.50       LSE       09:02:21 
   139        4,141.50       LSE       09:02:21 
   175        4,141.50       LSE       09:02:21 
    11        4,141.50       LSE       09:02:21 
    1         4,140.00       LSE       09:02:23 
    29        4,140.00       LSE       09:02:23 
    54        4,140.00       LSE       09:02:23 
   296        4,140.00       LSE       09:02:23 
    50        4,139.00       LSE       09:03:14 
    69        4,139.00       LSE       09:03:14 
    50        4,139.00       LSE       09:03:14 
   150        4,139.00       LSE       09:03:14 
   411        4,138.00       LSE       09:03:17 
    50        4,141.50       LSE       09:05:17 
    69        4,141.50       LSE       09:05:17 
    50        4,141.50       LSE       09:05:17 
   200        4,141.50       LSE       09:05:17 
    61        4,141.50       LSE       09:05:17 
   171        4,141.50       LSE       09:05:17 
   170        4,141.50       LSE       09:05:17 
    63        4,141.50       LSE       09:05:17 
    55        4,141.50       LSE       09:05:17 
    24        4,142.00       LSE       09:06:14 
   400        4,142.00       LSE       09:06:14 
   454        4,141.00       LSE       09:06:20 
    4         4,141.00       LSE       09:06:20 
   407        4,139.50       LSE       09:07:26 
   141        4,140.00       LSE       09:08:32 
   128        4,140.00       LSE       09:08:32 
   135        4,140.00       LSE       09:08:32 
   428        4,140.00       LSE       09:08:32 
    50        4,140.50       LSE       09:10:02 
   150        4,140.50       LSE       09:10:02 
    50        4,140.50       LSE       09:10:02 
    69        4,140.50       LSE       09:10:02 
   286        4,140.50       LSE       09:10:02 
   138        4,140.50       LSE       09:10:02 
   426        4,139.00       LSE       09:11:56 
   384        4,137.50       LSE       09:13:18 
   257        4,137.50       LSE       09:15:32 
    69        4,137.50       LSE       09:15:32 
    50        4,137.50       LSE       09:15:32 
   141        4,137.50       LSE       09:15:32 
   295        4,137.50       LSE       09:15:32 
   453        4,136.00       LSE       09:16:11 
   443        4,134.00       LSE       09:17:19 
   102        4,133.00       LSE       09:17:50 
    69        4,133.00       LSE       09:17:50 
   150        4,133.00       LSE       09:17:50 
    73        4,133.00       LSE       09:17:50 
    13        4,132.00       LSE       09:18:38 
    70        4,132.00       LSE       09:18:38 
    50        4,132.00       LSE       09:18:38 
   309        4,132.00       LSE       09:18:38 
   423        4,131.50       LSE       09:19:00 
   436        4,131.00       LSE       09:19:31 
    50        4,131.50       LSE       09:22:00 
   309        4,131.50       LSE       09:22:00 
    24        4,131.50       LSE       09:22:00 
   436        4,131.50       LSE       09:22:00 
   456        4,129.00       LSE       09:23:18 
    60        4,128.50       LSE       09:24:17 
    75        4,128.50       LSE       09:24:17 
   386        4,130.00       LSE       09:25:37 
   449        4,130.00       LSE       09:25:52 
   427        4,129.50       LSE       09:26:02 
    51        4,132.00       LSE       09:30:32 
    11        4,134.50       LSE       09:31:22 
    6         4,136.00       LSE       09:32:29 
   263        4,136.00       LSE       09:32:29 
   150        4,136.00       LSE       09:32:29 
   552        4,136.00       LSE       09:32:29 
    70        4,137.50       LSE       09:32:29 
    69        4,137.50       LSE       09:32:29 
    50        4,137.50       LSE       09:32:29 
    50        4,137.50       LSE       09:32:29 
    69        4,137.00       LSE       09:32:29 
    50        4,137.00       LSE       09:32:29 
   107        4,137.50       LSE       09:32:29 
   150        4,137.00       LSE       09:32:29 
   230        4,137.00       LSE       09:32:29 
   111        4,137.00       LSE       09:32:29 
    54        4,137.00       LSE       09:32:29 
    88        4,137.50       LSE       09:32:29 
   774        4,137.50       LSE       09:32:29 
   217        4,133.50       LSE       09:32:37 
    69        4,133.50       LSE       09:32:37 
   110        4,133.50       LSE       09:32:37 
   395        4,132.00       LSE       09:34:38 
   413        4,132.00       LSE       09:34:38 
    70        4,132.50       LSE       09:34:38 
    79        4,132.50       LSE       09:34:38 
    50        4,132.50       LSE       09:34:38 
    70        4,132.00       LSE       09:34:38 
   150        4,132.00       LSE       09:34:38 
    91        4,133.50       LSE       09:34:38 
   150        4,133.00       LSE       09:34:38 
   205        4,133.00       LSE       09:34:38 
   427        4,134.00       LSE       09:34:38 
   203        4,131.00       LSE       09:34:39 
   395        4,131.50       LSE       09:34:39 
    52        4,131.00       LSE       09:34:40 
   186        4,131.00       LSE       09:34:41 
   118        4,132.00       LSE       09:35:47 
    70        4,132.00       LSE       09:35:47 
    60        4,132.00       LSE       09:35:47 
   168        4,132.00       LSE       09:35:47 
   150        4,133.00       LSE       09:36:01 
    82        4,133.00       LSE       09:36:01 
    60        4,133.00       LSE       09:36:01 
    94        4,133.00       LSE       09:36:01 
    50        4,133.00       LSE       09:36:01 
    69        4,133.00       LSE       09:36:01 
   416        4,133.00       LSE       09:36:01 
   451        4,132.00       LSE       09:36:28 
   398        4,132.00       LSE       09:36:43 
   1144       4,130.00       LSE       09:36:44 
    20        4,131.00       LSE       09:36:44 
    70        4,130.50       LSE       09:36:44 
    50        4,131.00       LSE       09:36:44 
   109        4,131.00       LSE       09:36:44 
    70        4,131.00       LSE       09:36:44 
    92        4,131.00       LSE       09:36:44 
   130        4,131.00       LSE       09:36:44 
   150        4,130.00       LSE       09:36:44 
    70        4,130.00       LSE       09:36:44 
    50        4,131.00       LSE       09:36:44 
    50        4,130.00       LSE       09:36:44 
    50        4,130.50       LSE       09:36:44 
   120        4,132.00       LSE       09:36:44 
    50        4,131.50       LSE       09:36:44 
    50        4,131.50       LSE       09:36:44 
   205        4,131.50       LSE       09:36:44 
   655        4,129.00       LSE       09:36:46 
   407        4,128.00       LSE       09:36:49 
   441        4,128.50       LSE       09:37:19 
   693        4,130.50       LSE       09:38:14 
   405        4,130.50       LSE       09:38:44 
    85        4,130.00       LSE       09:39:37 
   314        4,130.00       LSE       09:39:44 
   191        4,130.50       LSE       09:41:42 
   192        4,130.50       LSE       09:41:42 
   360        4,129.50       LSE       09:42:35 
    69        4,129.50       LSE       09:42:35 
   115        4,130.00       LSE       09:42:35 
   364        4,130.00       LSE       09:42:35 
    14        4,127.50       LSE       09:43:56 
    22        4,127.50       LSE       09:43:56 
    50        4,127.50       LSE       09:43:56 
    50        4,127.50       LSE       09:43:56 
    69        4,127.50       LSE       09:43:56 
    69        4,127.00       LSE       09:43:56 
   170        4,127.00       LSE       09:43:56 
   389        4,128.50       LSE       09:43:56 
   257        4,126.50       LSE       09:45:00 
   142        4,126.50       LSE       09:45:00 
   453        4,126.00       LSE       09:45:55 
   219        4,125.00       LSE       09:48:12 
   196        4,125.00       LSE       09:48:12 
    50        4,124.50       LSE       09:50:13 
    50        4,124.50       LSE       09:50:13 
    50        4,124.50       LSE       09:50:13 
    70        4,124.50       LSE       09:50:13 
   150        4,124.50       LSE       09:50:13 
   388        4,124.00       LSE       09:50:13 
    50        4,124.00       LSE       09:50:13 
   406        4,124.00       LSE       09:50:13 
   126        4,122.50       LSE       09:52:34 
   291        4,122.50       LSE       09:52:34 
   405        4,123.00       LSE       09:52:34 
   375        4,119.50       LSE       09:54:15 
   456        4,118.50       LSE       09:55:01 
   320        4,119.00       LSE       09:56:39 
   174        4,119.00       LSE       09:56:39 
   264        4,118.50       LSE       09:56:46 
   226        4,118.50       LSE       09:56:46 
   384        4,118.50       LSE       09:57:31 
   443        4,119.50       LSE       09:57:55 
    83        4,120.00       LSE       09:57:55 
   180        4,120.00       LSE       09:57:55 
   180        4,120.00       LSE       09:57:55 
   455        4,119.00       LSE       09:57:56 
   150        4,122.00       LSE       09:59:57 
   397        4,122.00       LSE       09:59:57 
   373        4,121.50       LSE       09:59:58 
   151        4,124.00       LSE       10:01:32 
   418        4,123.00       LSE       10:02:24 
   417        4,124.00       LSE       10:02:24 
    50        4,124.00       LSE       10:02:24 
   120        4,124.00       LSE       10:02:24 
    50        4,124.00       LSE       10:02:24 
    50        4,124.00       LSE       10:02:24 
    10        4,124.00       LSE       10:02:24 
    21        4,124.00       LSE       10:02:24 
   456        4,124.00       LSE       10:02:24 
   604        4,124.00       LSE       10:02:24 
    52        4,124.00       LSE       10:02:24 
   257        4,124.50       LSE       10:04:30 
    43        4,125.00       LSE       10:04:30 
   203        4,125.00       LSE       10:04:30 
   172        4,125.00       LSE       10:04:30 
   260        4,125.00       LSE       10:04:30 
   198        4,125.00       LSE       10:04:30 
   153        4,124.50       LSE       10:04:40 
    29        4,124.50       LSE       10:04:40 
   172        4,123.00       LSE       10:06:24 
   272        4,123.00       LSE       10:06:24 
    77        4,122.00       LSE       10:06:32 
   131        4,122.00       LSE       10:06:32 
   177        4,122.00       LSE       10:06:32 
   446        4,118.50       LSE       10:08:25 
   411        4,119.50       LSE       10:10:20 
   572        4,120.50       LSE       10:10:20 
   378        4,119.00       LSE       10:10:57 
   100        4,116.50       LSE       10:12:46 
   410        4,118.50       LSE       10:14:16 
    35        4,118.50       LSE       10:14:16 
   111        4,118.50       LSE       10:14:16 
   236        4,118.50       LSE       10:14:16 
    83        4,118.00       LSE       10:14:17 
    50        4,118.00       LSE       10:14:17 
    50        4,118.00       LSE       10:14:17 
    60        4,118.00       LSE       10:14:17 
   148        4,118.00       LSE       10:14:17 
    61        4,119.00       LSE       10:17:05 
   150        4,119.00       LSE       10:17:07 
    27        4,119.00       LSE       10:17:07 
   160        4,119.00       LSE       10:17:07 
    50        4,119.00       LSE       10:17:07 
    50        4,119.00       LSE       10:17:07 
   392        4,119.00       LSE       10:17:07 
   110        4,120.50       LSE       10:19:16 
   413        4,120.50       LSE       10:19:16 
    10        4,120.50       LSE       10:19:16 
    84        4,120.50       LSE       10:19:18 
   135        4,120.00       LSE       10:19:35 
   150        4,120.00       LSE       10:19:35 
    50        4,120.00       LSE       10:19:35 
    50        4,120.00       LSE       10:19:35 
   380        4,120.00       LSE       10:19:35 
   369        4,120.00       LSE       10:19:35 
   404        4,121.00       LSE       10:20:19 
    34        4,121.00       LSE       10:20:19 
   122        4,120.00       LSE       10:21:47 
   151        4,120.00       LSE       10:21:47 
   112        4,120.00       LSE       10:21:47 
    14        4,120.00       LSE       10:21:48 
    50        4,120.00       LSE       10:21:48 
    50        4,119.50       LSE       10:21:48 
    50        4,119.50       LSE       10:21:48 
   150        4,119.50       LSE       10:21:48 
    9         4,119.50       LSE       10:21:48 
    50        4,119.50       LSE       10:21:48 
   150        4,118.50       LSE       10:25:30 
    50        4,118.50       LSE       10:25:30 
    50        4,118.50       LSE       10:25:30 
   156        4,118.50       LSE       10:25:30 
    50        4,118.50       LSE       10:25:30 
   165        4,118.50       LSE       10:25:30 
   150        4,118.50       LSE       10:25:30 
    50        4,118.50       LSE       10:25:30 
    50        4,118.50       LSE       10:25:30 
   518        4,118.50       LSE       10:25:30 
   290        4,117.00       LSE       10:27:08 
   115        4,117.00       LSE       10:27:08 
    50        4,120.00       LSE       10:30:21 
   150        4,120.00       LSE       10:30:21 
    50        4,120.00       LSE       10:30:21 
   104        4,120.00       LSE       10:30:21 
    58        4,120.00       LSE       10:30:27 
    58        4,120.00       LSE       10:30:27 
    50        4,120.00       LSE       10:30:27 
    91        4,120.00       LSE       10:30:27 
    79        4,120.00       LSE       10:30:27 
    50        4,121.50       LSE       10:32:00 
    50        4,121.50       LSE       10:32:00 
   150        4,121.50       LSE       10:32:00 
    50        4,121.00       LSE       10:32:22 
    50        4,121.00       LSE       10:32:22 
   451        4,121.00       LSE       10:32:22 
   429        4,121.00       LSE       10:32:22 
   404        4,120.50       LSE       10:32:24 
    1         4,120.00       LSE       10:33:16 
   439        4,120.00       LSE       10:33:16 
   407        4,120.00       LSE       10:33:16 
   354        4,119.50       LSE       10:34:02 
    50        4,119.50       LSE       10:34:02 
   443        4,119.00       LSE       10:34:57 
    60        4,120.50       LSE       10:37:50 
   150        4,120.50       LSE       10:37:50 
   190        4,120.50       LSE       10:37:50 
   202        4,120.00       LSE       10:37:52 
   223        4,120.00       LSE       10:37:52 
   397        4,119.50       LSE       10:37:53 
   361        4,119.00       LSE       10:38:09 
    56        4,119.00       LSE       10:38:09 
   397        4,119.50       LSE       10:41:45 
   412        4,119.50       LSE       10:41:45 
   436        4,118.50       LSE       10:41:46 
   438        4,119.00       LSE       10:41:46 
   426        4,119.50       LSE       10:43:15 
   440        4,120.00       LSE       10:43:15 
   419        4,118.50       LSE       10:44:32 
   119        4,121.50       LSE       10:45:55 
   208        4,121.50       LSE       10:45:55 
    26        4,121.50       LSE       10:45:55 
    73        4,121.50       LSE       10:45:56 
   104        4,121.50       LSE       10:45:56 
   104        4,120.50       LSE       10:46:15 
   111        4,120.50       LSE       10:46:15 
   176        4,120.50       LSE       10:46:15 
   408        4,121.00       LSE       10:46:15 
    59        4,121.00       LSE       10:46:15 
   413        4,121.00       LSE       10:46:15 
    40        4,119.50       LSE       10:47:28 
   150        4,119.50       LSE       10:47:28 
    50        4,119.50       LSE       10:47:28 
   186        4,119.50       LSE       10:47:28 
   420        4,119.50       LSE       10:47:28 
   384        4,117.50       LSE       10:48:53 
    9         4,117.50       LSE       10:48:53 
   250        4,121.00       LSE       10:50:34 
    44        4,121.00       LSE       10:50:34 
   125        4,121.00       LSE       10:50:34 
   196        4,120.50       LSE       10:50:40 
    61        4,120.50       LSE       10:50:40 
   102        4,120.50       LSE       10:50:41 
   155        4,121.00       LSE       10:52:01 
   277        4,121.00       LSE       10:52:01 
   101        4,121.00       LSE       10:52:01 
    23        4,120.50       LSE       10:53:23 
    73        4,120.50       LSE       10:53:26 
    50        4,120.50       LSE       10:53:26 
   160        4,120.50       LSE       10:53:26 
   160        4,120.50       LSE       10:53:26 
   188        4,120.50       LSE       10:53:26 
   194        4,120.50       LSE       10:53:26 
   561        4,121.00       LSE       10:55:02 
   306        4,121.00       LSE       10:56:40 
    50        4,121.00       LSE       10:56:40 
    50        4,121.00       LSE       10:56:40 
   150        4,121.00       LSE       10:56:40 
    50        4,121.00       LSE       10:56:40 
    50        4,121.00       LSE       10:56:40 
   540        4,121.00       LSE       10:56:40 
   451        4,121.00       LSE       10:56:40 
   377        4,119.50       LSE       10:56:42 
    87        4,119.50       LSE       10:57:23 
   319        4,119.50       LSE       10:57:23 
    67        4,123.00       LSE       11:00:01 
    83        4,123.00       LSE       11:00:01 
    96        4,123.00       LSE       11:00:01 
   278        4,123.00       LSE       11:00:01 
   418        4,123.00       LSE       11:00:11 
   160        4,122.50       LSE       11:00:16 
    17        4,122.50       LSE       11:00:16 
   212        4,122.50       LSE       11:00:16 
    22        4,122.50       LSE       11:00:16 
   585        4,124.50       LSE       11:06:06 
   127        4,126.00       LSE       11:07:23 
    47        4,126.00       LSE       11:07:23 
    92        4,126.00       LSE       11:07:40 
   208        4,127.50       LSE       11:08:09 
   209        4,127.50       LSE       11:08:09 
   516        4,128.00       LSE       11:08:49 
    76        4,127.50       LSE       11:08:50 
   191        4,127.50       LSE       11:08:50 
   272        4,127.50       LSE       11:08:50 
   454        4,127.00       LSE       11:08:57 
   427        4,126.00       LSE       11:09:57 
   416        4,125.50       LSE       11:10:02 
   427        4,125.50       LSE       11:12:28 
   442        4,123.00       LSE       11:13:02 
   382        4,121.50       LSE       11:15:02 
   457        4,121.50       LSE       11:15:02 
    41        4,122.50       LSE       11:17:55 
   454        4,123.00       LSE       11:17:55 
   328        4,122.50       LSE       11:17:56 
   393        4,121.00       LSE       11:19:42 
   450        4,120.50       LSE       11:22:31 
   456        4,119.50       LSE       11:23:13 
    34        4,119.00       LSE       11:23:14 
    19        4,119.00       LSE       11:23:59 
    19        4,119.00       LSE       11:23:59 
   369        4,119.00       LSE       11:23:59 
   224        4,117.50       LSE       11:27:41 
    6         4,118.50       LSE       11:29:03 
   102        4,119.00       LSE       11:29:07 
   208        4,119.00       LSE       11:29:07 
    58        4,119.00       LSE       11:29:07 
    58        4,119.00       LSE       11:29:07 
   622        4,119.00       LSE       11:29:19 
   100        4,119.00       LSE       11:31:10 
   300        4,119.00       LSE       11:31:10 
   166        4,119.00       LSE       11:31:10 
    50        4,119.00       LSE       11:31:27 
   346        4,119.00       LSE       11:31:27 
    52        4,119.00       LSE       11:31:27 
    99        4,118.50       LSE       11:31:57 
   142        4,118.50       LSE       11:32:18 
   150        4,118.50       LSE       11:32:18 
    60        4,118.50       LSE       11:32:18 
    50        4,118.50       LSE       11:32:18 
    50        4,118.50       LSE       11:32:18 
   289        4,118.50       LSE       11:32:18 
    29        4,118.00       LSE       11:34:13 
   398        4,118.00       LSE       11:34:17 
   415        4,116.50       LSE       11:34:34 
   401        4,121.00       LSE       11:38:16 
   503        4,120.00       LSE       11:38:18 
   128        4,119.00       LSE       11:39:34 
    96        4,119.00       LSE       11:40:00 
   191        4,119.00       LSE       11:40:00 
   285        4,118.50       LSE       11:40:31 
   108        4,118.50       LSE       11:40:31 
    29        4,119.00       LSE       11:41:47 
   150        4,119.00       LSE       11:41:47 
    60        4,119.00       LSE       11:41:47 
   190        4,119.00       LSE       11:41:47 
   429        4,119.00       LSE       11:41:47 
    61        4,121.00       LSE       11:44:36 
    50        4,121.00       LSE       11:44:36 
    50        4,121.00       LSE       11:44:36 
    50        4,121.00       LSE       11:44:36 
   150        4,121.00       LSE       11:44:36 
    40        4,121.00       LSE       11:44:36 
   170        4,121.00       LSE       11:44:36 
   311        4,120.50       LSE       11:44:36 
   427        4,120.50       LSE       11:44:36 
    50        4,120.00       LSE       11:44:44 
    50        4,120.00       LSE       11:44:44 
   169        4,120.00       LSE       11:44:44 
   150        4,120.00       LSE       11:44:44 
    41        4,120.00       LSE       11:44:44 
   566        4,120.00       LSE       11:46:42 
   210        4,121.50       LSE       11:47:31 
   210        4,121.50       LSE       11:47:31 
    60        4,121.50       LSE       11:47:31 
    50        4,121.50       LSE       11:47:31 
   124        4,121.50       LSE       11:48:16 
    50        4,121.50       LSE       11:48:16 
   109        4,121.50       LSE       11:48:16 
    50        4,121.50       LSE       11:48:16 
   160        4,121.50       LSE       11:48:16 
   261        4,121.50       LSE       11:48:16 
   339        4,121.50       LSE       11:48:16 
   170        4,124.00       LSE       11:51:03 
   509        4,124.00       LSE       11:51:03 
   544        4,124.00       LSE       11:51:03 
   230        4,124.50       LSE       11:52:25 
    50        4,124.50       LSE       11:52:25 
   150        4,124.50       LSE       11:52:25 
   431        4,124.50       LSE       11:52:25 
   116        4,124.50       LSE       11:52:37 
   150        4,124.50       LSE       11:52:37 
   145        4,124.50       LSE       11:52:37 
   128        4,124.50       LSE       11:52:37 
   230        4,124.50       LSE       11:55:27 
    50        4,124.50       LSE       11:55:27 
   150        4,124.50       LSE       11:55:27 
   230        4,124.50       LSE       11:55:27 
    50        4,124.50       LSE       11:55:27 
   773        4,124.50       LSE       11:55:27 
   101        4,124.00       LSE       11:55:40 
   346        4,124.00       LSE       11:55:40 
    50        4,124.00       LSE       11:56:27 
   150        4,124.00       LSE       11:56:27 
    50        4,124.00       LSE       11:56:27 
    50        4,124.00       LSE       11:56:27 
   110        4,124.00       LSE       11:56:27 
    50        4,124.00       LSE       11:56:27 
   380        4,124.00       LSE       11:56:27 
   202        4,122.00       LSE       11:57:19 
   118        4,122.00       LSE       11:57:19 
    79        4,122.00       LSE       11:57:19 
    18        4,121.50       LSE       11:57:48 
   210        4,121.50       LSE       11:58:00 
    79        4,121.50       LSE       11:58:00 
    79        4,121.50       LSE       11:58:00 
   131        4,122.50       LSE       11:59:10 
   249        4,122.50       LSE       11:59:10 
    2         4,122.00       LSE       11:59:14 
   609        4,122.00       LSE       11:59:14 
   168        4,121.50       LSE       11:59:44 
   157        4,121.50       LSE       11:59:44 
    65        4,121.50       LSE       11:59:44 
   371        4,120.50       LSE       11:59:56 
   379        4,120.00       LSE       11:59:57 
   308        4,119.00       LSE       12:00:00 
   150        4,119.00       LSE       12:00:00 
   357        4,119.00       LSE       12:00:00 
    19        4,119.00       LSE       12:00:00 
   125        4,119.00       LSE       12:00:15 
   104        4,119.00       LSE       12:00:16 
   200        4,119.00       LSE       12:00:20 
   526        4,122.50       LSE       12:02:09 
    50        4,121.50       LSE       12:02:14 
    50        4,121.50       LSE       12:02:14 
   160        4,121.50       LSE       12:02:14 
    50        4,121.50       LSE       12:02:14 
    93        4,121.50       LSE       12:02:14 
   381        4,121.50       LSE       12:02:14 
    68        4,121.50       LSE       12:02:14 
    91        4,120.00       LSE       12:03:05 
    50        4,120.00       LSE       12:03:05 
    50        4,120.00       LSE       12:03:05 
    50        4,120.00       LSE       12:03:05 
    50        4,120.00       LSE       12:03:05 
   150        4,120.00       LSE       12:03:05 
   404        4,120.50       LSE       12:05:15 
   448        4,119.50       LSE       12:05:17 
   434        4,120.00       LSE       12:06:28 
   381        4,118.50       LSE       12:07:08 
   234        4,118.50       LSE       12:08:47 
    2         4,118.50       LSE       12:08:47 
    28        4,118.50       LSE       12:08:47 
   111        4,118.50       LSE       12:08:47 
   472        4,119.50       LSE       12:11:50 
   498        4,120.00       LSE       12:11:50 
    75        4,120.00       LSE       12:11:50 
    3         4,121.50       LSE       12:13:38 
    7         4,121.50       LSE       12:13:57 
   113        4,122.50       LSE       12:15:04 
    50        4,122.50       LSE       12:15:04 
   150        4,122.50       LSE       12:15:04 
    50        4,122.50       LSE       12:15:04 
    50        4,122.50       LSE       12:15:04 
    30        4,122.50       LSE       12:15:04 
   409        4,122.00       LSE       12:15:04 
    68        4,122.00       LSE       12:15:08 
   160        4,122.00       LSE       12:15:08 
   160        4,122.00       LSE       12:15:08 
   386        4,122.00       LSE       12:15:08 
   180        4,123.50       LSE       12:16:14 
    50        4,123.50       LSE       12:16:14 
   449        4,124.00       LSE       12:17:02 
   154        4,123.50       LSE       12:17:29 
   282        4,123.50       LSE       12:17:29 
   415        4,124.00       LSE       12:20:35 
   379        4,124.50       LSE       12:20:35 
   210        4,124.00       LSE       12:21:09 
   169        4,124.00       LSE       12:21:09 
   441        4,125.50       LSE       12:22:07 
   121        4,124.50       LSE       12:22:22 
   164        4,124.50       LSE       12:22:22 
   108        4,124.50       LSE       12:22:22 
   110        4,122.00       LSE       12:23:53 
    88        4,122.00       LSE       12:23:53 
   192        4,122.00       LSE       12:23:53 
   214        4,123.00       LSE       12:27:29 
   119        4,123.00       LSE       12:27:29 
   329        4,123.00       LSE       12:27:29 
    23        4,123.00       LSE       12:27:29 
   516        4,123.50       LSE       12:28:20 
    45        4,124.00       LSE       12:29:02 
   150        4,128.50       LSE       12:30:31 
    50        4,128.50       LSE       12:30:31 
    50        4,127.50       LSE       12:31:01 
    50        4,127.50       LSE       12:31:01 
   160        4,127.50       LSE       12:31:01 
    75        4,127.50       LSE       12:31:01 
   438        4,127.50       LSE       12:31:11 
    41        4,128.50       LSE       12:31:55 
   786        4,128.50       LSE       12:31:55 
    49        4,127.50       LSE       12:32:16 
   659        4,128.00       LSE       12:32:16 
   400        4,127.00       LSE       12:32:22 
   220        4,128.50       LSE       12:34:34 
    60        4,128.50       LSE       12:34:34 
   156        4,128.50       LSE       12:34:34 
    92        4,128.50       LSE       12:34:34 
   375        4,128.50       LSE       12:34:34 
   396        4,129.00       LSE       12:34:34 
   434        4,129.00       LSE       12:36:02 
    75        4,130.50       LSE       12:37:59 
   230        4,131.00       LSE       12:37:59 
    50        4,131.00       LSE       12:37:59 
   293        4,131.00       LSE       12:37:59 
   193        4,131.00       LSE       12:37:59 
   338        4,130.50       LSE       12:38:15 
    50        4,131.50       LSE       12:38:49 
   129        4,131.50       LSE       12:38:49 
    50        4,131.50       LSE       12:38:49 
    50        4,131.50       LSE       12:38:49 
    60        4,131.50       LSE       12:38:49 
   310        4,131.50       LSE       12:38:49 
   200        4,130.50       LSE       12:39:00 
   195        4,130.50       LSE       12:39:00 
    57        4,130.50       LSE       12:39:01 
   428        4,132.00       LSE       12:40:02 
   126        4,131.50       LSE       12:40:11 
   291        4,131.50       LSE       12:40:11 
   185        4,130.50       LSE       12:41:20 
   268        4,130.50       LSE       12:41:20 
   371        4,131.00       LSE       12:41:20 
   369        4,129.50       LSE       12:42:07 
   374        4,129.50       LSE       12:43:02 
    55        4,129.00       LSE       12:43:30 
   316        4,129.50       LSE       12:43:30 
   130        4,129.50       LSE       12:43:30 
    21        4,129.00       LSE       12:43:31 
    22        4,129.00       LSE       12:43:31 
   142        4,129.00       LSE       12:43:31 
    19        4,129.00       LSE       12:43:31 
   225        4,129.00       LSE       12:43:31 
   103        4,128.50       LSE       12:44:06 
    50        4,128.50       LSE       12:44:06 
    26        4,128.50       LSE       12:44:06 
   425        4,129.00       LSE       12:44:13 
   448        4,128.50       LSE       12:44:18 
    60        4,129.00       LSE       12:44:49 
    50        4,129.00       LSE       12:44:49 
    50        4,129.00       LSE       12:44:49 
   150        4,129.00       LSE       12:44:49 
    90        4,129.00       LSE       12:44:49 
   398        4,127.00       LSE       12:45:34 
    43        4,127.00       LSE       12:45:34 
   150        4,126.00       LSE       12:46:40 
   435        4,125.50       LSE       12:47:03 
   235        4,127.00       LSE       12:47:44 
   143        4,127.00       LSE       12:47:44 
    89        4,127.00       LSE       12:47:44 
   150        4,127.00       LSE       12:47:44 
    50        4,127.00       LSE       12:47:44 
    50        4,127.00       LSE       12:47:44 
   186        4,127.00       LSE       12:47:44 
    23        4,126.50       LSE       12:47:47 
   207        4,128.00       LSE       12:48:56 
   235        4,128.00       LSE       12:48:56 
   204        4,127.50       LSE       12:48:58 
   205        4,127.50       LSE       12:48:58 
   241        4,127.50       LSE       12:48:58 
    22        4,127.50       LSE       12:48:58 
    65        4,127.50       LSE       12:48:58 
   147        4,127.50       LSE       12:48:58 
   438        4,127.00       LSE       12:49:01 
   359        4,126.50       LSE       12:50:42 
    97        4,126.50       LSE       12:50:42 
   125        4,127.00       LSE       12:51:56 
   140        4,127.00       LSE       12:51:56 
   103        4,127.00       LSE       12:51:56 
    54        4,127.00       LSE       12:51:57 
    99        4,127.00       LSE       12:52:08 
    18        4,129.00       LSE       12:53:26 
    50        4,129.00       LSE       12:53:26 
    50        4,128.50       LSE       12:53:26 
   150        4,128.50       LSE       12:53:26 
   394        4,128.50       LSE       12:53:26 
    50        4,128.50       LSE       12:53:26 
    50        4,128.50       LSE       12:53:26 
   171        4,128.00       LSE       12:53:26 
   117        4,128.00       LSE       12:53:26 
   568        4,128.00       LSE       12:53:26 
    13        4,128.00       LSE       12:53:26 
    49        4,128.00       LSE       12:53:26 
   351        4,128.00       LSE       12:53:26 
    12        4,126.00       LSE       12:54:07 
   278        4,126.00       LSE       12:54:07 
   150        4,126.00       LSE       12:54:07 
   376        4,125.50       LSE       12:54:18 
   304        4,125.00       LSE       12:54:30 
    50        4,125.00       LSE       12:54:30 
    50        4,125.00       LSE       12:54:30 
   447        4,123.50       LSE       12:55:04 
   106        4,122.50       LSE       12:55:41 
   432        4,123.50       LSE       12:56:15 
   268        4,122.00       LSE       12:56:50 
   130        4,122.00       LSE       12:56:50 
   458        4,123.00       LSE       12:56:50 
   397        4,120.00       LSE       12:56:52 
    34        4,120.00       LSE       12:56:52 
   220        4,120.00       LSE       12:56:52 
   200        4,120.00       LSE       12:56:52 
    60        4,121.00       LSE       12:58:01 
   101        4,121.00       LSE       12:58:01 
   150        4,121.00       LSE       12:58:02 
   116        4,121.00       LSE       12:58:02 
   101        4,121.00       LSE       12:58:04 
   101        4,121.00       LSE       12:58:06 
    34        4,121.00       LSE       12:58:19 
    91        4,121.50       LSE       12:58:26 
    58        4,121.50       LSE       12:58:26 
   107        4,121.50       LSE       12:58:38 
    13        4,121.50       LSE       12:58:38 
   111        4,121.50       LSE       12:58:38 
    97        4,121.50       LSE       12:58:44 
   434        4,123.00       LSE       12:59:31 
   122        4,122.00       LSE       12:59:39 
   332        4,122.00       LSE       12:59:40 
   154        4,122.00       LSE       12:59:40 
    85        4,124.00       LSE       13:00:14 
   100        4,124.00       LSE       13:00:14 
   411        4,124.00       LSE       13:01:56 
   200        4,124.00       LSE       13:01:56 
   1127       4,124.00       LSE       13:01:56 
   150        4,124.00       LSE       13:01:56 
   101        4,124.00       LSE       13:01:56 
   185        4,124.00       LSE       13:01:56 
    59        4,124.00       LSE       13:02:20 
    7         4,124.00       LSE       13:02:24 
    50        4,124.50       LSE       13:02:28 
   163        4,124.50       LSE       13:02:28 
    60        4,124.50       LSE       13:02:28 
    60        4,125.00       LSE       13:03:10 
   170        4,125.00       LSE       13:03:10 
   191        4,125.50       LSE       13:04:11 
    50        4,125.50       LSE       13:04:11 
   210        4,125.50       LSE       13:04:11 
   727        4,125.50       LSE       13:04:11 
    3         4,125.50       LSE       13:04:11 
   104        4,125.00       LSE       13:04:20 
    52        4,125.00       LSE       13:04:21 
    60        4,125.00       LSE       13:04:21 
    50        4,125.00       LSE       13:04:21 
   230        4,125.00       LSE       13:04:21 
   381        4,125.00       LSE       13:04:21 
   444        4,124.00       LSE       13:04:47 
    77        4,125.00       LSE       13:06:35 
    50        4,125.50       LSE       13:06:56 
    91        4,125.50       LSE       13:06:56 
   380        4,125.50       LSE       13:07:02 
    59        4,125.50       LSE       13:07:04 
   419        4,125.00       LSE       13:07:22 
   423        4,125.00       LSE       13:07:22 
   518        4,124.50       LSE       13:07:46 
   450        4,124.00       LSE       13:07:56 
   289        4,123.50       LSE       13:08:11 
   145        4,123.50       LSE       13:08:11 
   249        4,123.00       LSE       13:09:59 
    50        4,123.00       LSE       13:09:59 
   180        4,123.00       LSE       13:09:59 
   396        4,123.00       LSE       13:09:59 
   331        4,123.00       LSE       13:09:59 
   103        4,123.00       LSE       13:09:59 
   595        4,123.00       LSE       13:11:26 
   150        4,123.00       LSE       13:11:26 
    71        4,123.00       LSE       13:11:26 
   131        4,123.00       LSE       13:11:26 
    69        4,123.00       LSE       13:11:26 
   390        4,122.00       LSE       13:11:41 
   177        4,122.00       LSE       13:13:21 
   236        4,122.00       LSE       13:13:21 
   150        4,122.00       LSE       13:13:21 
   117        4,122.00       LSE       13:13:21 
   258        4,121.50       LSE       13:13:21 
   156        4,121.50       LSE       13:13:21 
   374        4,122.00       LSE       13:13:21 
    50        4,122.50       LSE       13:14:56 
   260        4,122.50       LSE       13:14:56 
    30        4,122.50       LSE       13:14:56 
    50        4,122.50       LSE       13:14:56 
   415        4,122.00       LSE       13:14:56 
   188        4,122.00       LSE       13:14:56 
   299        4,122.00       LSE       13:14:56 
   223        4,121.50       LSE       13:15:06 
   144        4,121.50       LSE       13:15:06 
    20        4,121.50       LSE       13:15:06 
   241        4,120.00       LSE       13:16:04 
   103        4,120.00       LSE       13:16:58 
   111        4,120.00       LSE       13:16:58 
   160        4,120.00       LSE       13:16:58 
   454        4,120.00       LSE       13:16:58 
   129        4,120.00       LSE       13:16:58 
   118        4,122.00       LSE       13:18:41 
   374        4,122.00       LSE       13:18:41 
    72        4,122.00       LSE       13:19:02 
    13        4,122.00       LSE       13:19:05 
    16        4,122.00       LSE       13:19:07 
    62        4,122.00       LSE       13:19:07 
   266        4,122.00       LSE       13:19:07 
    12        4,121.50       LSE       13:19:33 
   419        4,121.50       LSE       13:19:33 
   396        4,121.00       LSE       13:20:34 
   112        4,122.00       LSE       13:21:34 
   165        4,121.50       LSE       13:22:02 
    35        4,121.00       LSE       13:22:21 
   180        4,121.00       LSE       13:22:21 
   375        4,121.50       LSE       13:22:21 
   229        4,121.50       LSE       13:22:21 
   149        4,121.00       LSE       13:22:56 
   271        4,121.00       LSE       13:22:56 
   253        4,121.00       LSE       13:22:56 
   150        4,121.00       LSE       13:22:56 
    27        4,121.00       LSE       13:23:49 
   162        4,121.00       LSE       13:23:49 
   247        4,121.00       LSE       13:23:49 
    67        4,122.00       LSE       13:25:02 
    50        4,122.00       LSE       13:25:02 
    50        4,122.00       LSE       13:25:02 
   230        4,122.00       LSE       13:25:02 
   243        4,121.50       LSE       13:25:16 
   170        4,121.50       LSE       13:25:16 
    60        4,121.50       LSE       13:25:16 
    50        4,121.50       LSE       13:25:16 
    50        4,121.50       LSE       13:25:16 
   259        4,121.50       LSE       13:25:16 
   180        4,121.50       LSE       13:25:16 
   260        4,121.00       LSE       13:26:06 
   167        4,121.00       LSE       13:26:08 
    50        4,121.00       LSE       13:27:34 
    12        4,121.00       LSE       13:27:34 
    50        4,121.00       LSE       13:27:34 
   283        4,121.00       LSE       13:27:34 
   138        4,121.00       LSE       13:27:34 
    50        4,121.00       LSE       13:27:34 
    50        4,121.00       LSE       13:27:34 
    60        4,121.00       LSE       13:27:34 
   100        4,121.00       LSE       13:27:34 
   411        4,121.00       LSE       13:27:34 
   150        4,120.00       LSE       13:29:48 
    50        4,120.00       LSE       13:29:48 
    50        4,120.00       LSE       13:29:48 
    81        4,120.00       LSE       13:29:48 
    50        4,119.50       LSE       13:30:29 
    50        4,119.50       LSE       13:30:29 
    50        4,119.50       LSE       13:30:29 
    50        4,119.50       LSE       13:30:29 
   129        4,119.50       LSE       13:30:29 
    63        4,119.50       LSE       13:30:29 
   157        4,119.50       LSE       13:30:29 
   220        4,119.50       LSE       13:30:29 
    50        4,119.50       LSE       13:30:29 
    50        4,119.50       LSE       13:30:29 
   376        4,119.50       LSE       13:30:29 
    53        4,119.50       LSE       13:30:29 
   160        4,119.50       LSE       13:30:29 
   238        4,119.50       LSE       13:30:29 
   458        4,117.50       LSE       13:31:40 
    20        4,119.00       LSE       13:33:15 
   160        4,119.00       LSE       13:33:15 
    50        4,119.00       LSE       13:33:15 
    60        4,119.00       LSE       13:33:15 
    50        4,119.00       LSE       13:33:15 
    50        4,119.00       LSE       13:33:15 
   150        4,119.00       LSE       13:33:15 
    83        4,119.00       LSE       13:33:15 
   524        4,118.50       LSE       13:33:19 
    11        4,118.50       LSE       13:33:19 
    10        4,121.00       LSE       13:35:40 
    50        4,121.50       LSE       13:35:40 
    60        4,121.50       LSE       13:35:40 
   150        4,121.50       LSE       13:35:40 
   170        4,121.50       LSE       13:35:40 
   127        4,121.00       LSE       13:35:40 
   166        4,121.00       LSE       13:35:40 
    98        4,121.00       LSE       13:35:40 
   379        4,121.50       LSE       13:35:40 
   102        4,121.50       LSE       13:35:40 
    9         4,120.50       LSE       13:35:41 
   399        4,120.50       LSE       13:35:41 
   337        4,119.50       LSE       13:36:55 
   147        4,119.50       LSE       13:36:55 
   425        4,120.00       LSE       13:37:45 
    1         4,119.50       LSE       13:37:46 
   199        4,120.00       LSE       13:38:45 
   368        4,120.00       LSE       13:38:45 
   568        4,119.50       LSE       13:38:49 
    99        4,118.50       LSE       13:39:03 
   278        4,118.50       LSE       13:39:03 
   153        4,118.00       LSE       13:40:04 
   250        4,118.00       LSE       13:40:04 
   319        4,119.50       LSE       13:41:02 
   108        4,119.50       LSE       13:41:02 
   264        4,118.50       LSE       13:41:41 
    70        4,118.50       LSE       13:41:41 
   347        4,118.50       LSE       13:42:02 
    56        4,118.50       LSE       13:42:02 
   136        4,118.50       LSE       13:42:02 
   185        4,117.50       LSE       13:42:25 
   210        4,119.50       LSE       13:42:55 
   127        4,119.50       LSE       13:42:55 
    60        4,119.50       LSE       13:42:55 
   240        4,119.50       LSE       13:42:55 
   520        4,119.00       LSE       13:43:25 
    53        4,119.00       LSE       13:43:57 
   326        4,119.00       LSE       13:43:57 
    26        4,119.00       LSE       13:44:59 
   162        4,119.50       LSE       13:45:09 
   146        4,119.50       LSE       13:45:28 
   332        4,119.50       LSE       13:45:48 
    24        4,119.50       LSE       13:45:48 
    62        4,119.50       LSE       13:45:48 
   145        4,119.50       LSE       13:45:48 
   239        4,119.50       LSE       13:45:48 
   116        4,119.50       LSE       13:45:48 
    70        4,119.00       LSE       13:45:50 
    76        4,119.00       LSE       13:45:50 
    29        4,119.00       LSE       13:45:50 
    68        4,119.00       LSE       13:45:51 
   246        4,119.00       LSE       13:45:51 
   284        4,118.50       LSE       13:47:59 
   150        4,119.50       LSE       13:49:03 
   180        4,119.50       LSE       13:49:03 
   394        4,119.50       LSE       13:49:03 
   149        4,119.50       LSE       13:49:03 
   281        4,119.50       LSE       13:49:03 
   450        4,119.50       LSE       13:50:42 
   274        4,119.50       LSE       13:50:57 
   274        4,119.50       LSE       13:50:57 
    4         4,119.50       LSE       13:52:06 
    70        4,119.50       LSE       13:52:06 
   273        4,119.50       LSE       13:52:06 
   100        4,119.50       LSE       13:52:06 
    88        4,119.50       LSE       13:52:06 
   274        4,119.50       LSE       13:52:06 
   149        4,119.50       LSE       13:53:18 
   422        4,119.50       LSE       13:54:34 
   232        4,119.50       LSE       13:54:34 
   143        4,119.50       LSE       13:56:24 
   144        4,119.50       LSE       13:56:24 
   301        4,119.50       LSE       13:56:24 
   107        4,119.50       LSE       13:56:24 
    50        4,120.00       LSE       13:56:27 
    63        4,120.00       LSE       13:56:27 
   208        4,120.00       LSE       13:56:27 
    97        4,120.00       LSE       13:56:27 
   150        4,120.00       LSE       13:56:27 
   104        4,120.00       LSE       13:56:27 
    85        4,120.00       LSE       13:57:36 
   301        4,120.00       LSE       13:57:41 
    56        4,120.00       LSE       13:58:03 
   399        4,120.00       LSE       13:58:03 
   150        4,120.00       LSE       13:58:52 
   264        4,120.00       LSE       13:58:52 
    58        4,120.00       LSE       13:59:04 
    58        4,120.00       LSE       13:59:04 
   258        4,120.00       LSE       13:59:04 
    2         4,120.00       LSE       13:59:28 
   163        4,124.00       LSE       14:00:34 
   162        4,124.00       LSE       14:00:34 
    81        4,124.00       LSE       14:00:34 
    9         4,124.50       LSE       14:00:34 
   180        4,124.50       LSE       14:00:34 
   170        4,124.50       LSE       14:00:34 
    50        4,124.50       LSE       14:00:34 
   150        4,124.50       LSE       14:00:34 
   450        4,124.50       LSE       14:00:34 
   200        4,124.50       LSE       14:00:34 
   215        4,124.50       LSE       14:00:34 
   406        4,122.00       LSE       14:00:47 
   140        4,121.50       LSE       14:01:06 
    47        4,121.50       LSE       14:01:06 
    12        4,121.50       LSE       14:01:07 
    73        4,121.50       LSE       14:01:07 
   125        4,121.50       LSE       14:01:07 
   207        4,121.00       LSE       14:01:55 
    6         4,120.50       LSE       14:01:56 
   226        4,121.00       LSE       14:01:56 
   389        4,121.00       LSE       14:01:56 
   377        4,120.50       LSE       14:02:09 
   407        4,120.50       LSE       14:02:32 
   442        4,120.00       LSE       14:02:33 
   258        4,119.00       LSE       14:03:58 
   150        4,119.00       LSE       14:03:58 
   150        4,119.00       LSE       14:03:58 
   258        4,119.00       LSE       14:03:58 
   421        4,118.50       LSE       14:04:12 
   288        4,118.00       LSE       14:04:13 
    41        4,118.00       LSE       14:04:13 
    5         4,118.00       LSE       14:04:14 
   118        4,118.00       LSE       14:04:14 
   185        4,119.00       LSE       14:05:10 
   144        4,119.00       LSE       14:05:10 
   111        4,119.00       LSE       14:05:30 
    81        4,119.00       LSE       14:05:30 
   268        4,119.00       LSE       14:05:30 
    70        4,118.00       LSE       14:06:02 
   150        4,118.00       LSE       14:06:02 
   426        4,118.50       LSE       14:06:02 
   431        4,117.50       LSE       14:06:03 
   423        4,116.00       LSE       14:06:49 
   460        4,116.00       LSE       14:06:49 
   466        4,115.50       LSE       14:07:26 
   395        4,115.00       LSE       14:07:30 
    31        4,114.50       LSE       14:07:43 
   142        4,114.50       LSE       14:07:43 
   111        4,114.50       LSE       14:07:43 
    92        4,114.50       LSE       14:07:46 
   402        4,114.50       LSE       14:08:04 
   220        4,115.00       LSE       14:08:39 
   181        4,115.00       LSE       14:08:39 
   388        4,114.00       LSE       14:08:51 
   115        4,114.00       LSE       14:09:31 
   431        4,114.00       LSE       14:09:33 
   201        4,114.00       LSE       14:09:33 
   117        4,114.00       LSE       14:09:33 
   103        4,113.00       LSE       14:09:56 
   259        4,113.50       LSE       14:10:00 
    79        4,113.50       LSE       14:10:00 
   409        4,117.50       LSE       14:10:34 
   352        4,117.00       LSE       14:10:38 
   128        4,120.00       LSE       14:11:10 
   190        4,121.50       LSE       14:11:43 
   190        4,121.50       LSE       14:11:43 
   150        4,121.50       LSE       14:11:43 
    81        4,121.50       LSE       14:11:43 
   515        4,121.50       LSE       14:11:43 
   220        4,121.50       LSE       14:12:02 
    93        4,121.50       LSE       14:12:06 
    78        4,121.50       LSE       14:12:06 
    56        4,121.50       LSE       14:13:58 
   150        4,121.00       LSE       14:13:58 
   170        4,121.00       LSE       14:13:58 
    50        4,121.50       LSE       14:13:58 
    69        4,121.50       LSE       14:13:58 
    60        4,121.50       LSE       14:13:58 
   150        4,121.50       LSE       14:13:58 
   170        4,121.50       LSE       14:13:58 
   396        4,121.50       LSE       14:13:58 
   421        4,121.50       LSE       14:13:58 
   425        4,121.00       LSE       14:14:14 
    3         4,121.00       LSE       14:14:14 
   399        4,119.00       LSE       14:15:00 
   178        4,120.00       LSE       14:16:00 
    69        4,120.00       LSE       14:16:00 
   150        4,120.00       LSE       14:16:00 
   433        4,120.00       LSE       14:16:00 
   212        4,119.50       LSE       14:16:03 
    81        4,119.50       LSE       14:16:04 
    79        4,119.50       LSE       14:16:04 
    32        4,124.50       LSE       14:17:53 
    1         4,124.50       LSE       14:17:53 
   450        4,126.00       LSE       14:18:13 
    45        4,128.50       LSE       14:18:40 
   150        4,128.50       LSE       14:18:40 
   180        4,128.50       LSE       14:18:40 
   310        4,128.00       LSE       14:18:40 
   200        4,128.00       LSE       14:18:40 
   150        4,128.00       LSE       14:18:40 
   449        4,128.00       LSE       14:18:40 
   478        4,128.50       LSE       14:18:40 
   425        4,126.50       LSE       14:18:51 
   444        4,124.50       LSE       14:20:03 
   368        4,126.50       LSE       14:20:52 
    1         4,126.50       LSE       14:20:54 
   454        4,127.50       LSE       14:22:32 
   176        4,127.00       LSE       14:23:22 
   266        4,127.00       LSE       14:23:22 
    39        4,126.50       LSE       14:23:28 
   413        4,126.50       LSE       14:23:28 
   286        4,126.50       LSE       14:24:03 
   148        4,126.50       LSE       14:24:03 
   445        4,124.50       LSE       14:24:35 
    70        4,128.00       LSE       14:26:01 
    92        4,128.00       LSE       14:26:01 
    50        4,128.00       LSE       14:26:01 
   170        4,128.00       LSE       14:26:01 
   426        4,127.50       LSE       14:26:01 
   449        4,127.00       LSE       14:26:19 
   426        4,127.50       LSE       14:26:19 
   375        4,126.00       LSE       14:26:35 
   228        4,124.50       LSE       14:27:15 
   177        4,124.50       LSE       14:27:15 
   388        4,124.50       LSE       14:27:55 
   394        4,124.00       LSE       14:27:57 
   407        4,123.00       LSE       14:28:48 
   200        4,122.50       LSE       14:28:50 
   106        4,122.50       LSE       14:28:50 
   125        4,122.50       LSE       14:28:50 
    88        4,122.00       LSE       14:29:54 
   349        4,122.00       LSE       14:30:00 
   101        4,122.50       LSE       14:30:23 
    50        4,122.50       LSE       14:30:23 
   144        4,122.50       LSE       14:30:23 
   304        4,122.50       LSE       14:30:23 
   101        4,122.00       LSE       14:30:25 
   391        4,122.00       LSE       14:30:25 
   382        4,122.00       LSE       14:30:25 
   467        4,121.50       LSE       14:30:29 
   425        4,121.00       LSE       14:30:31 
   221        4,120.00       LSE       14:30:57 
    13        4,120.00       LSE       14:31:03 
   150        4,120.00       LSE       14:31:03 
   200        4,120.00       LSE       14:31:03 
    69        4,120.00       LSE       14:31:03 
   414        4,120.00       LSE       14:31:03 
   162        4,120.00       LSE       14:31:03 
    89        4,118.50       LSE       14:31:10 
   342        4,118.50       LSE       14:31:10 
    8         4,119.50       LSE       14:31:55 
   258        4,120.00       LSE       14:32:01 
   182        4,120.00       LSE       14:32:01 
   164        4,120.00       LSE       14:32:01 
    98        4,120.00       LSE       14:32:01 
   138        4,120.00       LSE       14:32:01 
   261        4,120.00       LSE       14:32:03 
    88        4,120.00       LSE       14:32:03 
   173        4,120.00       LSE       14:32:03 
   114        4,120.00       LSE       14:32:03 
    58        4,120.00       LSE       14:32:14 
    58        4,120.00       LSE       14:32:14 
   175        4,120.00       LSE       14:32:14 
   168        4,119.50       LSE       14:32:22 
    50        4,119.50       LSE       14:32:22 
    69        4,119.50       LSE       14:32:22 
   230        4,119.50       LSE       14:32:22 
   150        4,119.50       LSE       14:32:22 
    64        4,119.50       LSE       14:32:22 
   254        4,119.50       LSE       14:32:22 
    94        4,119.50       LSE       14:32:22 
   103        4,120.00       LSE       14:32:52 
   103        4,120.00       LSE       14:32:52 
   103        4,120.00       LSE       14:32:52 
    81        4,120.00       LSE       14:32:52 
    50        4,120.00       LSE       14:32:52 
    48        4,120.00       LSE       14:32:52 
    69        4,120.00       LSE       14:32:52 
   383        4,119.50       LSE       14:32:56 
   200        4,119.00       LSE       14:33:00 
    39        4,119.00       LSE       14:33:00 
   220        4,119.00       LSE       14:33:00 
   420        4,119.00       LSE       14:33:00 
   103        4,119.00       LSE       14:33:00 
   391        4,119.00       LSE       14:33:00 
   182        4,116.00       LSE       14:33:17 
   276        4,116.00       LSE       14:33:22 
   424        4,115.50       LSE       14:33:33 
    32        4,117.00       LSE       14:34:27 
   150        4,117.00       LSE       14:34:27 
   153        4,117.00       LSE       14:34:27 
    93        4,117.00       LSE       14:34:27 
    83        4,117.00       LSE       14:34:27 
   150        4,117.00       LSE       14:34:27 
   567        4,117.00       LSE       14:34:27 
   150        4,117.00       LSE       14:34:27 
   117        4,117.00       LSE       14:34:27 
    70        4,117.00       LSE       14:34:27 
   140        4,117.00       LSE       14:34:27 
   452        4,116.00       LSE       14:34:28 
   405        4,116.50       LSE       14:34:28 
   458        4,115.50       LSE       14:34:31 
   149        4,115.00       LSE       14:35:18 
   386        4,115.00       LSE       14:35:23 
   205        4,115.00       LSE       14:35:23 
    50        4,115.00       LSE       14:35:23 
    50        4,115.00       LSE       14:35:23 
    70        4,115.00       LSE       14:35:23 
   160        4,115.00       LSE       14:35:23 
   554        4,115.00       LSE       14:35:23 
   415        4,115.00       LSE       14:35:46 
   103        4,115.00       LSE       14:36:07 
   379        4,115.00       LSE       14:36:07 
   442        4,114.50       LSE       14:36:13 
    22        4,114.50       LSE       14:36:13 
   445        4,114.50       LSE       14:36:13 
   430        4,112.50       LSE       14:37:14 
   560        4,113.00       LSE       14:37:45 
    50        4,113.00       LSE       14:37:45 
    48        4,113.00       LSE       14:37:45 
    53        4,113.00       LSE       14:37:45 
   401        4,112.50       LSE       14:37:48 
   698        4,112.00       LSE       14:37:51 
   103        4,111.50       LSE       14:38:02 
   420        4,111.50       LSE       14:38:02 
   335        4,111.00       LSE       14:38:05 
   103        4,111.00       LSE       14:38:05 
   446        4,110.50       LSE       14:38:10 
   505        4,108.00       LSE       14:38:52 
   146        4,107.50       LSE       14:39:03 
   321        4,107.50       LSE       14:39:03 
   433        4,107.50       LSE       14:39:29 
   469        4,107.50       LSE       14:39:29 
    99        4,107.00       LSE       14:39:32 
   383        4,107.00       LSE       14:39:32 
   276        4,106.50       LSE       14:39:36 
   112        4,106.50       LSE       14:39:36 
   613        4,109.00       LSE       14:40:32 
   150        4,108.50       LSE       14:40:34 
    70        4,108.50       LSE       14:40:34 
    50        4,108.50       LSE       14:40:34 
    80        4,108.50       LSE       14:40:34 
    3         4,108.50       LSE       14:40:34 
    50        4,108.50       LSE       14:40:34 
   586        4,108.50       LSE       14:40:34 
   429        4,110.00       LSE       14:41:15 
   685        4,110.00       LSE       14:42:01 
   248        4,110.50       LSE       14:42:01 
   194        4,110.50       LSE       14:42:01 
   110        4,109.50       LSE       14:42:03 
   217        4,109.50       LSE       14:42:04 
    95        4,109.50       LSE       14:42:04 
   111        4,109.00       LSE       14:42:45 
   296        4,109.00       LSE       14:42:45 
   426        4,108.50       LSE       14:43:10 
   184        4,108.00       LSE       14:43:11 
   174        4,107.00       LSE       14:43:45 
    78        4,107.00       LSE       14:44:30 
   256        4,107.00       LSE       14:44:30 
   108        4,107.00       LSE       14:44:42 
   150        4,107.00       LSE       14:44:54 
   287        4,107.00       LSE       14:44:54 
   304        4,107.00       LSE       14:44:54 
   261        4,107.00       LSE       14:44:54 
   419        4,106.50       LSE       14:45:23 
   152        4,105.50       LSE       14:45:26 
    73        4,105.50       LSE       14:45:29 
    77        4,105.50       LSE       14:45:32 
   261        4,105.50       LSE       14:45:32 
    7         4,107.00       LSE       14:46:11 
   111        4,107.00       LSE       14:46:12 
    61        4,107.00       LSE       14:46:12 
   187        4,107.00       LSE       14:46:12 
   118        4,106.50       LSE       14:46:13 
   504        4,106.00       LSE       14:46:14 
    32        4,106.00       LSE       14:46:14 
   302        4,106.50       LSE       14:46:14 
   429        4,105.50       LSE       14:46:22 
   234        4,105.00       LSE       14:46:47 
   186        4,105.00       LSE       14:46:47 
   266        4,104.50       LSE       14:46:54 
   147        4,104.50       LSE       14:46:54 
   476        4,103.00       LSE       14:47:28 
   451        4,105.00       LSE       14:48:32 
   418        4,105.00       LSE       14:48:32 
   131        4,104.50       LSE       14:48:38 
   227        4,104.50       LSE       14:48:49 
    75        4,104.50       LSE       14:48:49 
   301        4,104.00       LSE       14:48:55 
   131        4,104.00       LSE       14:48:55 
   375        4,103.50       LSE       14:49:01 
   407        4,103.50       LSE       14:49:01 
   181        4,101.50       LSE       14:49:57 
    51        4,105.00       LSE       14:51:01 
   408        4,105.00       LSE       14:51:01 
    33        4,105.50       LSE       14:51:01 
    70        4,105.50       LSE       14:51:01 
    50        4,105.50       LSE       14:51:01 
   150        4,105.50       LSE       14:51:01 
   150        4,105.00       LSE       14:51:01 
    50        4,105.00       LSE       14:51:01 
    70        4,105.00       LSE       14:51:01 
   415        4,105.00       LSE       14:51:01 
   442        4,105.50       LSE       14:51:01 
   180        4,104.00       LSE       14:52:24 
   397        4,103.00       LSE       14:52:26 
   455        4,103.50       LSE       14:52:26 
    44        4,102.50       LSE       14:52:52 
   373        4,102.50       LSE       14:52:52 
   134        4,102.50       LSE       14:53:11 
    70        4,102.50       LSE       14:53:11 
    50        4,102.50       LSE       14:53:46 
   188        4,102.50       LSE       14:53:46 
   201        4,102.50       LSE       14:53:46 
   423        4,102.50       LSE       14:54:09 
   511        4,102.50       LSE       14:54:26 
   439        4,102.50       LSE       14:55:06 
   443        4,102.00       LSE       14:55:17 
   102        4,102.00       LSE       14:55:17 
   427        4,101.00       LSE       14:55:30 
   400        4,100.50       LSE       14:55:47 
   274        4,100.50       LSE       14:56:08 
   103        4,100.50       LSE       14:56:08 
   380        4,100.00       LSE       14:56:11 
   431        4,099.50       LSE       14:56:48 
   251        4,099.00       LSE       14:57:02 
   166        4,099.00       LSE       14:57:02 
   440        4,099.00       LSE       14:57:16 
   401        4,099.00       LSE       14:57:16 
   452        4,098.50       LSE       14:57:16 
   437        4,098.50       LSE       14:57:16 
   754        4,100.00       LSE       14:57:36 
    58        4,100.00       LSE       14:57:43 
    86        4,100.00       LSE       14:57:43 
   447        4,100.00       LSE       14:57:43 
    87        4,100.00       LSE       14:57:43 
    4         4,100.00       LSE       14:57:43 
   457        4,099.50       LSE       14:57:45 
   122        4,099.50       LSE       14:57:45 
   330        4,099.50       LSE       14:57:45 
   588        4,099.00       LSE       14:57:58 
   424        4,099.00       LSE       14:57:58 
   115        4,099.00       LSE       14:57:59 
   508        4,098.50       LSE       14:58:01 
   393        4,098.00       LSE       14:58:19 
   406        4,098.00       LSE       14:58:29 
    82        4,098.00       LSE       14:58:29 
   416        4,098.00       LSE       14:58:29 
   405        4,098.00       LSE       14:58:29 
   408        4,098.50       LSE       14:59:10 
   776        4,098.50       LSE       14:59:13 
   433        4,098.50       LSE       14:59:13 
    16        4,098.50       LSE       14:59:13 
   382        4,098.00       LSE       14:59:39 
   593        4,098.00       LSE       14:59:39 
   385        4,097.00       LSE       14:59:59 
    46        4,097.00       LSE       15:00:00 
    20        4,097.00       LSE       15:00:00 
    29        4,097.50       LSE       15:00:00 
   348        4,097.50       LSE       15:00:00 
   383        4,097.00       LSE       15:00:01 
   405        4,097.00       LSE       15:00:01 
   133        4,097.00       LSE       15:00:01 
   224        4,097.00       LSE       15:00:01 
   369        4,096.50       LSE       15:00:12 
    62        4,097.50       LSE       15:00:40 
   243        4,097.00       LSE       15:00:41 
   429        4,097.50       LSE       15:00:41 
    5         4,097.50       LSE       15:00:41 
   145        4,097.50       LSE       15:00:41 
    61        4,097.50       LSE       15:00:41 
   190        4,097.50       LSE       15:00:41 
   135        4,097.50       LSE       15:00:41 
   564        4,097.50       LSE       15:00:41 
   303        4,097.50       LSE       15:00:41 
   260        4,097.50       LSE       15:00:41 
    94        4,097.50       LSE       15:00:41 
   189        4,098.00       LSE       15:01:10 
    50        4,098.00       LSE       15:01:10 
   150        4,098.00       LSE       15:01:10 
    61        4,098.00       LSE       15:01:10 
   275        4,098.00       LSE       15:01:10 
   184        4,098.00       LSE       15:01:10 
   418        4,098.00       LSE       15:01:10 
   443        4,098.00       LSE       15:01:10 
   195        4,098.50       LSE       15:01:10 
   449        4,098.50       LSE       15:01:10 
   150        4,097.50       LSE       15:01:27 
    53        4,097.50       LSE       15:01:27 
   308        4,097.00       LSE       15:01:34 
    7         4,097.00       LSE       15:01:34 
   170        4,097.00       LSE       15:01:34 
   143        4,097.00       LSE       15:01:34 
    50        4,097.00       LSE       15:01:34 
   160        4,097.00       LSE       15:01:34 
   225        4,097.00       LSE       15:01:34 
   145        4,097.00       LSE       15:01:34 
   428        4,097.00       LSE       15:01:34 
   381        4,097.00       LSE       15:01:51 
   434        4,097.00       LSE       15:01:51 
   421        4,096.50       LSE       15:02:00 
   412        4,096.50       LSE       15:02:00 
   417        4,099.50       LSE       15:02:25 
   150        4,100.00       LSE       15:02:35 
    61        4,100.00       LSE       15:02:35 
   230        4,100.00       LSE       15:02:35 
    50        4,100.00       LSE       15:02:35 
    70        4,100.00       LSE       15:02:35 
   426        4,100.00       LSE       15:02:35 
   407        4,099.50       LSE       15:02:53 
   495        4,099.50       LSE       15:02:53 
   456        4,098.00       LSE       15:02:55 
   396        4,098.50       LSE       15:02:55 
   425        4,098.50       LSE       15:02:55 
   678        4,099.00       LSE       15:02:55 
   599        4,099.00       LSE       15:02:55 
   427        4,097.50       LSE       15:02:58 
   324        4,097.50       LSE       15:02:58 
    62        4,097.50       LSE       15:02:58 
   428        4,096.50       LSE       15:03:03 
   371        4,096.00       LSE       15:03:22 
   150        4,097.00       LSE       15:03:53 
   164        4,097.00       LSE       15:03:53 
   238        4,097.00       LSE       15:03:53 
    1         4,097.50       LSE       15:04:00 
   150        4,097.00       LSE       15:04:02 
   477        4,097.00       LSE       15:04:02 
   418        4,097.00       LSE       15:04:02 
    64        4,097.00       LSE       15:04:06 
   339        4,097.00       LSE       15:04:06 
    74        4,097.00       LSE       15:04:07 
    70        4,097.00       LSE       15:04:08 
    82        4,097.00       LSE       15:04:08 
    50        4,097.00       LSE       15:04:08 
    74        4,097.00       LSE       15:04:10 
    50        4,097.00       LSE       15:04:10 
   104        4,095.50       LSE       15:04:24 
   535        4,095.50       LSE       15:04:24 
   351        4,095.50       LSE       15:04:24 
   150        4,096.50       LSE       15:04:24 
    70        4,096.50       LSE       15:04:24 
   150        4,096.50       LSE       15:04:24 
    50        4,096.50       LSE       15:04:24 
   175        4,096.50       LSE       15:04:24 
   316        4,096.50       LSE       15:04:24 
   502        4,096.50       LSE       15:04:24 
   415        4,096.50       LSE       15:04:24 
   385        4,096.50       LSE       15:04:24 
   168        4,095.00       LSE       15:04:26 
   102        4,095.00       LSE       15:04:26 
   361        4,095.00       LSE       15:04:27 
    60        4,095.00       LSE       15:04:27 
   102        4,095.00       LSE       15:04:27 
    61        4,098.50       LSE       15:05:19 
    78        4,098.50       LSE       15:05:19 
   111        4,098.00       LSE       15:05:41 
    50        4,098.00       LSE       15:05:41 
    33        4,098.00       LSE       15:05:41 
   432        4,098.00       LSE       15:05:41 
   495        4,098.00       LSE       15:05:41 
   394        4,098.00       LSE       15:05:41 
    83        4,098.00       LSE       15:05:41 
    51        4,098.00       LSE       15:05:41 
   288        4,098.00       LSE       15:05:41 
   789        4,100.50       LSE       15:06:40 
   1377       4,100.50       LSE       15:06:40 
    28        4,101.00       LSE       15:06:44 
    40        4,101.00       LSE       15:06:44 
   150        4,102.00       LSE       15:06:44 
    20        4,101.50       LSE       15:06:44 
   100        4,101.50       LSE       15:06:44 
   1700       4,102.00       LSE       15:06:44 
   514        4,102.00       LSE       15:06:44 
    43        4,102.00       LSE       15:06:44 
   175        4,102.00       LSE       15:06:44 
    45        4,102.00       LSE       15:06:44 
   387        4,100.50       LSE       15:06:45 
   365        4,101.00       LSE       15:06:45 
    82        4,101.00       LSE       15:06:45 
   596        4,101.00       LSE       15:06:45 
    73        4,100.50       LSE       15:06:46 
    70        4,100.50       LSE       15:07:16 
   150        4,100.50       LSE       15:07:16 
    50        4,100.50       LSE       15:07:16 
    50        4,100.50       LSE       15:07:16 
   420        4,100.00       LSE       15:07:16 
   400        4,100.00       LSE       15:07:16 
   291        4,100.50       LSE       15:07:30 
   104        4,100.50       LSE       15:07:30 
   190        4,100.50       LSE       15:07:39 
   562        4,100.50       LSE       15:07:55 
   459        4,100.50       LSE       15:07:55 
   150        4,100.50       LSE       15:07:55 
   230        4,100.50       LSE       15:07:55 
   216        4,100.50       LSE       15:07:55 
   500        4,100.50       LSE       15:07:55 
   522        4,100.50       LSE       15:07:55 
   160        4,104.50       LSE       15:08:40 
   230        4,104.00       LSE       15:08:43 
   200        4,104.00       LSE       15:08:43 
    3         4,104.00       LSE       15:08:43 
   121        4,104.00       LSE       15:08:43 
   142        4,104.00       LSE       15:08:43 
   145        4,104.00       LSE       15:08:43 
    20        4,104.00       LSE       15:08:43 
    32        4,104.00       LSE       15:08:43 
    16        4,104.00       LSE       15:08:43 
    48        4,104.00       LSE       15:08:43 
   384        4,104.00       LSE       15:08:43 
    67        4,102.50       LSE       15:08:44 
   100        4,102.50       LSE       15:08:44 
   200        4,102.50       LSE       15:08:44 
   170        4,103.00       LSE       15:08:44 
   401        4,103.50       LSE       15:08:44 
   409        4,103.50       LSE       15:08:44 
    70        4,102.50       LSE       15:09:02 
   150        4,102.50       LSE       15:09:02 
   190        4,102.50       LSE       15:09:02 
   421        4,102.50       LSE       15:09:02 
   160        4,102.50       LSE       15:09:02 
    87        4,102.50       LSE       15:09:02 
   104        4,102.50       LSE       15:09:02 
   122        4,102.50       LSE       15:09:02 
   215        4,102.50       LSE       15:09:02 
   417        4,102.50       LSE       15:09:34 
   161        4,100.00       LSE       15:09:35 
   220        4,100.00       LSE       15:09:35 
   178        4,100.00       LSE       15:09:35 
    36        4,100.00       LSE       15:09:35 
   575        4,100.00       LSE       15:09:35 
   674        4,100.00       LSE       15:09:35 
   173        4,100.00       LSE       15:09:35 
   1012       4,100.00       LSE       15:09:35 
   173        4,100.00       LSE       15:09:35 
    28        4,101.00       LSE       15:09:35 
   347        4,101.00       LSE       15:09:35 
    50        4,101.00       LSE       15:09:35 
   170        4,101.00       LSE       15:09:35 
    42        4,101.00       LSE       15:09:35 
   150        4,101.00       LSE       15:09:35 
   102        4,100.50       LSE       15:09:35 
   491        4,102.00       LSE       15:09:35 
   481        4,102.00       LSE       15:09:35 
   112        4,099.00       LSE       15:09:40 
   403        4,099.50       LSE       15:09:40 
   422        4,099.50       LSE       15:09:40 
   259        4,098.50       LSE       15:09:45 
    94        4,099.00       LSE       15:09:52 
    55        4,099.00       LSE       15:09:53 
    82        4,099.50       LSE       15:10:15 
   381        4,100.00       LSE       15:10:15 
   412        4,100.00       LSE       15:10:15 
   475        4,099.50       LSE       15:10:16 
   391        4,099.50       LSE       15:10:16 
    61        4,099.50       LSE       15:10:45 
   263        4,099.50       LSE       15:10:45 
   370        4,100.00       LSE       15:11:03 
   183        4,102.00       LSE       15:11:19 
    44        4,103.00       LSE       15:11:27 
    99        4,103.00       LSE       15:11:27 
   150        4,103.00       LSE       15:11:27 
   921        4,103.00       LSE       15:11:27 
   542        4,103.00       LSE       15:11:27 
   430        4,102.50       LSE       15:11:28 
   443        4,102.50       LSE       15:11:28 
   202        4,102.50       LSE       15:11:28 
   383        4,102.50       LSE       15:11:28 
   229        4,102.50       LSE       15:11:28 
   150        4,104.50       LSE       15:12:07 
    61        4,104.50       LSE       15:12:07 
    70        4,104.50       LSE       15:12:07 
    50        4,104.50       LSE       15:12:07 
   552        4,104.50       LSE       15:12:08 
   100        4,104.50       LSE       15:12:08 
   158        4,104.50       LSE       15:12:08 
   400        4,104.50       LSE       15:12:08 
   458        4,104.00       LSE       15:12:15 
   437        4,104.00       LSE       15:12:15 
   150        4,104.00       LSE       15:12:16 
   150        4,108.50       LSE       15:12:44 
    70        4,108.50       LSE       15:12:44 
   150        4,108.50       LSE       15:12:44 
    24        4,107.50       LSE       15:12:44 
    50        4,108.00       LSE       15:12:45 
   150        4,108.00       LSE       15:12:45 
    50        4,108.00       LSE       15:12:45 
    61        4,108.00       LSE       15:12:46 
    61        4,108.00       LSE       15:12:47 
   100        4,108.00       LSE       15:12:47 
   518        4,108.00       LSE       15:12:49 
   388        4,108.00       LSE       15:12:49 
   316        4,108.00       LSE       15:12:49 
   170        4,109.50       LSE       15:13:08 
    50        4,109.50       LSE       15:13:08 
    50        4,109.50       LSE       15:13:08 
    69        4,109.50       LSE       15:13:08 
   150        4,109.50       LSE       15:13:08 
   458        4,109.00       LSE       15:13:08 
   319        4,109.00       LSE       15:13:08 
   103        4,109.00       LSE       15:13:08 
   439        4,109.50       LSE       15:13:08 
   379        4,109.50       LSE       15:13:08 
   204        4,108.50       LSE       15:13:09 
   316        4,108.50       LSE       15:13:12 
   445        4,108.50       LSE       15:13:12 
    82        4,108.50       LSE       15:13:12 
    69        4,108.50       LSE       15:13:43 
    50        4,108.50       LSE       15:13:43 
   150        4,108.50       LSE       15:13:43 
    61        4,108.50       LSE       15:13:43 
    76        4,108.50       LSE       15:13:43 
   210        4,108.50       LSE       15:13:43 
   150        4,108.50       LSE       15:13:46 
    61        4,108.50       LSE       15:13:46 
    87        4,108.50       LSE       15:13:46 
   166        4,106.00       LSE       15:14:20 
   387        4,106.00       LSE       15:14:20 
   236        4,106.00       LSE       15:14:20 
    85        4,106.00       LSE       15:14:20 
   359        4,106.00       LSE       15:14:20 
   110        4,107.50       LSE       15:14:20 
    99        4,108.00       LSE       15:14:20 
   190        4,108.00       LSE       15:14:20 
    50        4,107.50       LSE       15:14:20 
    50        4,107.00       LSE       15:14:20 
   150        4,107.50       LSE       15:14:20 
    50        4,107.50       LSE       15:14:20 
    69        4,107.50       LSE       15:14:20 
    50        4,108.00       LSE       15:14:20 
   170        4,107.50       LSE       15:14:20 
   484        4,107.50       LSE       15:14:20 
    69        4,108.00       LSE       15:14:20 
    50        4,108.00       LSE       15:14:20 
   409        4,108.00       LSE       15:14:20 
   425        4,108.00       LSE       15:14:20 
   149        4,108.00       LSE       15:14:20 
   139        4,108.00       LSE       15:15:05 
    45        4,108.00       LSE       15:15:05 
   187        4,108.00       LSE       15:15:05 
   414        4,108.50       LSE       15:15:26 
   450        4,109.00       LSE       15:15:28 
   402        4,108.50       LSE       15:15:51 
   424        4,108.50       LSE       15:15:51 
   446        4,108.50       LSE       15:15:51 
    50        4,110.50       LSE       15:16:21 
    50        4,110.50       LSE       15:16:21 
   150        4,110.50       LSE       15:16:21 
    61        4,110.50       LSE       15:16:21 
    70        4,110.50       LSE       15:16:21 
    3         4,110.50       LSE       15:16:21 
   382        4,110.50       LSE       15:16:21 
   373        4,110.50       LSE       15:16:21 
   444        4,110.50       LSE       15:16:21 
   379        4,110.50       LSE       15:16:21 
    52        4,110.50       LSE       15:16:55 
    1         4,110.50       LSE       15:16:55 
   196        4,110.50       LSE       15:16:56 
   219        4,110.50       LSE       15:16:56 
   446        4,110.50       LSE       15:16:56 
    16        4,110.00       LSE       15:16:57 
   497        4,110.50       LSE       15:17:06 
   395        4,110.00       LSE       15:17:10 
   388        4,110.00       LSE       15:17:10 
   452        4,110.00       LSE       15:17:11 
   436        4,110.00       LSE       15:17:11 
    24        4,110.00       LSE       15:17:11 
    25        4,115.50       LSE       15:18:13 
    50        4,115.50       LSE       15:18:13 
    70        4,115.00       LSE       15:18:13 
    50        4,115.50       LSE       15:18:13 
    15        4,115.50       LSE       15:18:13 
    80        4,115.50       LSE       15:18:15 
   607        4,115.50       LSE       15:18:15 
   150        4,116.00       LSE       15:18:38 
    60        4,116.00       LSE       15:18:38 
    80        4,116.00       LSE       15:18:38 
   509        4,115.50       LSE       15:18:42 
   526        4,115.50       LSE       15:18:42 
   135        4,117.50       LSE       15:19:16 
   128        4,117.50       LSE       15:19:16 
    43        4,117.50       LSE       15:19:16 
    64        4,117.50       LSE       15:19:16 
    44        4,117.50       LSE       15:19:16 
    34        4,117.50       LSE       15:19:16 
   254        4,117.50       LSE       15:19:16 
    60        4,117.50       LSE       15:19:16 
   113        4,117.50       LSE       15:19:16 
   263        4,117.50       LSE       15:19:16 
   112        4,117.50       LSE       15:19:16 
   102        4,117.50       LSE       15:19:17 
    50        4,117.50       LSE       15:19:17 
   161        4,117.00       LSE       15:19:21 
    56        4,117.00       LSE       15:19:21 
   125        4,117.00       LSE       15:19:21 
   361        4,117.00       LSE       15:19:21 
   376        4,117.00       LSE       15:19:21 
   156        4,117.00       LSE       15:19:21 
   484        4,116.50       LSE       15:19:22 
   517        4,116.50       LSE       15:19:22 
   175        4,115.50       LSE       15:19:27 
   259        4,115.50       LSE       15:19:27 
    86        4,116.00       LSE       15:19:27 
   369        4,116.00       LSE       15:19:27 
   376        4,116.00       LSE       15:19:27 
   134        4,118.50       LSE       15:20:45 
   117        4,118.50       LSE       15:20:46 
   150        4,118.50       LSE       15:20:46 
   116        4,118.50       LSE       15:20:46 
   394        4,118.50       LSE       15:20:46 
   364        4,118.00       LSE       15:20:53 
   119        4,118.00       LSE       15:20:53 
   379        4,118.00       LSE       15:20:53 
   549        4,118.00       LSE       15:20:53 
    24        4,118.00       LSE       15:20:53 
    2         4,118.00       LSE       15:20:53 
   453        4,119.00       LSE       15:21:28 
    70        4,119.50       LSE       15:21:31 
    50        4,119.50       LSE       15:21:31 
   311        4,119.50       LSE       15:21:38 
   442        4,119.50       LSE       15:21:56 
   479        4,119.50       LSE       15:21:56 
   397        4,119.00       LSE       15:22:06 
   403        4,119.00       LSE       15:22:06 
   274        4,119.00       LSE       15:22:06 
    82        4,119.00       LSE       15:22:06 
   540        4,119.00       LSE       15:22:06 
   114        4,118.00       LSE       15:22:12 
    43        4,118.00       LSE       15:22:12 
   385        4,118.00       LSE       15:22:12 
    90        4,118.00       LSE       15:22:12 
    54        4,118.00       LSE       15:22:12 
    51        4,118.00       LSE       15:22:12 
   223        4,118.00       LSE       15:22:12 
   191        4,118.00       LSE       15:22:12 
   456        4,117.00       LSE       15:22:17 
   520        4,117.50       LSE       15:22:17 
   459        4,117.50       LSE       15:22:17 
   139        4,120.50       LSE       15:23:41 
   283        4,120.50       LSE       15:23:41 
   422        4,120.00       LSE       15:23:43 
    77        4,120.00       LSE       15:23:43 
   278        4,120.00       LSE       15:23:43 
    81        4,120.00       LSE       15:23:43 
    80        4,120.50       LSE       15:23:56 
   150        4,120.50       LSE       15:23:56 
    55        4,120.50       LSE       15:23:56 
    50        4,120.50       LSE       15:23:56 
    70        4,120.50       LSE       15:23:56 
   150        4,120.00       LSE       15:24:00 
   481        4,120.00       LSE       15:24:00 
   438        4,120.00       LSE       15:24:00 
   401        4,120.00       LSE       15:24:00 
    4         4,120.00       LSE       15:24:00 
   381        4,119.50       LSE       15:24:03 
   238        4,119.50       LSE       15:24:03 
   175        4,119.50       LSE       15:24:03 
    37        4,119.50       LSE       15:24:03 
    88        4,119.50       LSE       15:24:03 
   117        4,119.50       LSE       15:24:03 
   185        4,119.50       LSE       15:24:03 
   459        4,120.50       LSE       15:24:42 
    33        4,120.50       LSE       15:24:42 
   194        4,120.50       LSE       15:24:42 
   212        4,120.50       LSE       15:24:42 
    6         4,120.00       LSE       15:24:43 
   398        4,120.00       LSE       15:24:43 
   379        4,120.00       LSE       15:24:46 
   408        4,120.00       LSE       15:24:46 
   288        4,119.50       LSE       15:25:06 
   154        4,119.50       LSE       15:25:06 
   100        4,122.50       LSE       15:26:21 
    19        4,122.50       LSE       15:26:21 
   218        4,122.50       LSE       15:26:24 
   455        4,122.50       LSE       15:26:25 
    50        4,122.50       LSE       15:26:25 
   293        4,122.00       LSE       15:26:59 
   150        4,122.00       LSE       15:26:59 
    50        4,122.00       LSE       15:26:59 
   190        4,122.00       LSE       15:26:59 
    96        4,122.00       LSE       15:26:59 
    69        4,122.00       LSE       15:26:59 
   150        4,122.00       LSE       15:26:59 
   442        4,122.00       LSE       15:26:59 
   422        4,121.50       LSE       15:27:25 
   450        4,121.50       LSE       15:27:50 
    1         4,121.50       LSE       15:27:50 
   190        4,121.50       LSE       15:27:50 
   230        4,121.50       LSE       15:27:50 
   450        4,127.50       LSE       15:29:40 
   331        4,127.50       LSE       15:29:47 
    98        4,127.50       LSE       15:29:47 
   448        4,126.50       LSE       15:29:55 
   354        4,127.00       LSE       15:29:55 
   100        4,127.00       LSE       15:29:55 
    11        4,125.50       LSE       15:30:12 
   383        4,125.50       LSE       15:30:12 
   367        4,126.00       LSE       15:30:39 
    10        4,126.00       LSE       15:30:39 
    51        4,125.00       LSE       15:30:45 
   310        4,126.50       LSE       15:31:30 
   482        4,126.00       LSE       15:31:40 
    22        4,125.50       LSE       15:31:43 
   401        4,125.50       LSE       15:31:43 
   460        4,129.50       LSE       15:33:02 
   460        4,129.00       LSE       15:33:03 
   140        4,128.00       LSE       15:33:14 
    58        4,128.50       LSE       15:33:14 
   169        4,128.50       LSE       15:33:14 
   101        4,128.50       LSE       15:33:14 
    66        4,128.50       LSE       15:33:14 
   216        4,128.00       LSE       15:33:17 
    71        4,128.00       LSE       15:33:17 
   421        4,126.50       LSE       15:34:01 
   457        4,126.50       LSE       15:34:01 
   406        4,128.50       LSE       15:35:05 
   150        4,128.00       LSE       15:35:18 
    25        4,128.00       LSE       15:35:18 
   426        4,128.50       LSE       15:35:18 
   438        4,127.50       LSE       15:35:45 
   244        4,126.50       LSE       15:35:47 
   202        4,126.50       LSE       15:35:47 
   588        4,128.00       LSE       15:36:56 
   444        4,128.00       LSE       15:37:09 
    68        4,128.00       LSE       15:37:11 
    57        4,128.00       LSE       15:37:11 
    50        4,128.00       LSE       15:37:12 
    69        4,128.00       LSE       15:37:12 
    78        4,128.00       LSE       15:37:12 
    50        4,128.00       LSE       15:37:13 
   152        4,128.00       LSE       15:37:13 
   380        4,127.50       LSE       15:37:16 
   180        4,128.00       LSE       15:38:22 
   180        4,128.00       LSE       15:38:22 
   301        4,128.00       LSE       15:38:22 
    73        4,128.00       LSE       15:38:22 
   675        4,127.50       LSE       15:38:33 
    60        4,129.50       LSE       15:39:27 
    70        4,129.50       LSE       15:39:27 
    50        4,129.50       LSE       15:39:27 
    13        4,129.50       LSE       15:39:38 
   338        4,129.50       LSE       15:39:48 
   476        4,129.50       LSE       15:39:48 
   426        4,129.50       LSE       15:39:48 
   136        4,128.00       LSE       15:40:18 
   400        4,128.00       LSE       15:40:18 
   411        4,126.00       LSE       15:40:57 
    69        4,127.00       LSE       15:40:57 
    50        4,127.00       LSE       15:40:57 
   101        4,127.00       LSE       15:40:57 
   150        4,127.00       LSE       15:40:57 
   405        4,128.00       LSE       15:40:57 
   410        4,128.00       LSE       15:40:57 
   583        4,126.00       LSE       15:42:11 
   441        4,126.00       LSE       15:42:11 
   591        4,129.00       LSE       15:43:37 
   525        4,129.00       LSE       15:43:49 
   660        4,129.50       LSE       15:43:49 
    84        4,128.00       LSE       15:43:53 
   171        4,128.00       LSE       15:43:53 
   172        4,128.00       LSE       15:43:53 
    28        4,128.00       LSE       15:43:53 
   417        4,127.50       LSE       15:44:26 
   446        4,127.00       LSE       15:44:50 
   435        4,126.50       LSE       15:45:55 
   575        4,126.00       LSE       15:45:58 
   438        4,125.50       LSE       15:46:28 
    60        4,126.50       LSE       15:46:41 
   263        4,126.50       LSE       15:46:41 
    50        4,126.50       LSE       15:47:06 
    69        4,126.50       LSE       15:47:06 
   150        4,126.50       LSE       15:47:06 
   128        4,126.50       LSE       15:47:06 
   386        4,126.00       LSE       15:47:06 
   213        4,127.00       LSE       15:47:47 
   220        4,127.00       LSE       15:48:07 
    50        4,127.00       LSE       15:48:07 
    70        4,127.00       LSE       15:48:07 
   435        4,127.00       LSE       15:48:07 
   189        4,127.00       LSE       15:48:07 
   270        4,126.50       LSE       15:48:42 
   130        4,126.50       LSE       15:48:42 
    34        4,126.50       LSE       15:48:42 
   353        4,126.50       LSE       15:48:53 
    57        4,126.50       LSE       15:48:53 
   451        4,126.50       LSE       15:48:53 
   421        4,127.50       LSE       15:50:04 
   439        4,130.50       LSE       15:50:30 
    82        4,130.50       LSE       15:50:33 
   150        4,130.50       LSE       15:50:33 
    70        4,130.50       LSE       15:50:33 
    50        4,130.50       LSE       15:50:33 
   271        4,130.50       LSE       15:50:33 
    22        4,130.50       LSE       15:50:43 
    61        4,130.50       LSE       15:50:55 
   380        4,130.50       LSE       15:50:55 
    10        4,129.50       LSE       15:51:02 
   485        4,130.00       LSE       15:51:02 
   177        4,129.50       LSE       15:51:04 
   145        4,129.50       LSE       15:51:04 
   100        4,129.50       LSE       15:51:04 
    23        4,130.50       LSE       15:51:31 
   188        4,130.50       LSE       15:51:31 
    76        4,130.50       LSE       15:51:39 
   150        4,130.50       LSE       15:51:39 
   187        4,130.50       LSE       15:51:39 
   180        4,130.50       LSE       15:51:39 
    69        4,130.50       LSE       15:51:39 
    98        4,130.50       LSE       15:51:55 
    64        4,130.50       LSE       15:52:08 
   146        4,131.50       LSE       15:52:32 
   146        4,131.50       LSE       15:52:32 
    60        4,131.50       LSE       15:52:32 
   146        4,131.50       LSE       15:52:32 
    60        4,131.50       LSE       15:52:35 
   132        4,131.50       LSE       15:52:35 
   200        4,131.50       LSE       15:52:35 
    49        4,131.00       LSE       15:52:37 
    13        4,131.00       LSE       15:52:37 
   443        4,131.50       LSE       15:52:54 
   172        4,132.00       LSE       15:53:00 
   160        4,132.00       LSE       15:53:09 
   119        4,132.00       LSE       15:53:11 
   471        4,132.00       LSE       15:53:33 
    60        4,132.50       LSE       15:53:52 
   163        4,132.50       LSE       15:53:52 
   163        4,133.00       LSE       15:53:56 
   220        4,134.00       LSE       15:54:14 
    23        4,134.00       LSE       15:54:14 
   160        4,134.00       LSE       15:54:14 
   150        4,134.00       LSE       15:54:14 
    60        4,134.00       LSE       15:54:14 
    69        4,134.00       LSE       15:54:14 
    50        4,134.00       LSE       15:54:14 
   413        4,133.50       LSE       15:54:20 
   278        4,133.50       LSE       15:54:44 
   137        4,133.50       LSE       15:54:44 
    84        4,133.50       LSE       15:55:03 
    60        4,133.50       LSE       15:55:03 
   287        4,133.50       LSE       15:55:03 
   128        4,133.00       LSE       15:55:10 
   310        4,133.00       LSE       15:55:10 
   587        4,133.00       LSE       15:55:10 
    50        4,133.50       LSE       15:56:08 
    70        4,133.50       LSE       15:56:08 
   157        4,133.50       LSE       15:56:08 
   372        4,133.00       LSE       15:56:10 
    60        4,132.50       LSE       15:56:17 
   503        4,132.50       LSE       15:56:17 
   405        4,132.00       LSE       15:56:34 
   324        4,132.00       LSE       15:57:03 
   103        4,132.00       LSE       15:57:03 
   370        4,131.50       LSE       15:57:31 
   460        4,131.50       LSE       15:57:31 
   453        4,132.00       LSE       15:57:48 
   309        4,131.50       LSE       15:58:04 
   109        4,131.50       LSE       15:58:04 
    60        4,131.50       LSE       15:58:32 
   293        4,131.50       LSE       15:58:32 
   397        4,131.50       LSE       15:58:32 
   396        4,132.00       LSE       15:59:04 
   453        4,131.50       LSE       15:59:07 
    70        4,134.50       LSE       16:00:10 
   157        4,134.50       LSE       16:00:10 
    50        4,134.50       LSE       16:00:10 
    69        4,134.00       LSE       16:00:16 
    50        4,134.00       LSE       16:00:16 
   200        4,134.00       LSE       16:00:16 
    60        4,134.00       LSE       16:00:16 
   258        4,134.00       LSE       16:00:16 
    20        4,134.00       LSE       16:00:16 
   134        4,134.00       LSE       16:00:16 
   397        4,133.50       LSE       16:00:17 
   403        4,132.50       LSE       16:00:37 
   420        4,132.00       LSE       16:01:03 
    60        4,134.00       LSE       16:01:45 
   157        4,134.00       LSE       16:01:45 
    70        4,134.00       LSE       16:01:45 
   451        4,134.00       LSE       16:01:52 
   451        4,133.50       LSE       16:02:04 
    48        4,133.00       LSE       16:02:31 
    96        4,133.00       LSE       16:02:31 
   485        4,133.50       LSE       16:02:31 
   247        4,133.50       LSE       16:02:52 
   194        4,133.50       LSE       16:02:52 
   454        4,133.00       LSE       16:03:02 
   310        4,133.00       LSE       16:03:25 
    1         4,133.00       LSE       16:03:34 
    34        4,134.00       LSE       16:03:51 
    50        4,134.00       LSE       16:03:51 
   150        4,134.00       LSE       16:03:51 
   160        4,134.00       LSE       16:03:51 
    35        4,134.00       LSE       16:03:51 
   441        4,133.50       LSE       16:03:56 
   190        4,134.00       LSE       16:04:17 
   239        4,134.00       LSE       16:04:17 
    65        4,134.00       LSE       16:04:17 
    65        4,134.00       LSE       16:04:17 
   455        4,133.50       LSE       16:04:22 
   310        4,133.00       LSE       16:04:54 
    60        4,133.00       LSE       16:04:54 
   376        4,133.00       LSE       16:04:54 
    1         4,133.50       LSE       16:05:24 
    10        4,134.00       LSE       16:05:46 
    38        4,134.00       LSE       16:05:46 
    6         4,134.00       LSE       16:05:46 
    34        4,134.50       LSE       16:05:50 
    60        4,134.50       LSE       16:05:50 
   310        4,134.50       LSE       16:05:50 
    76        4,134.50       LSE       16:05:50 
   101        4,134.50       LSE       16:05:50 
   165        4,134.50       LSE       16:05:50 
    50        4,134.50       LSE       16:05:50 
    61        4,134.00       LSE       16:05:58 
   322        4,134.00       LSE       16:06:02 
   389        4,134.00       LSE       16:06:02 
   415        4,133.50       LSE       16:06:03 
   224        4,133.50       LSE       16:06:58 
   200        4,133.50       LSE       16:06:58 
   332        4,133.50       LSE       16:06:58 
   200        4,133.50       LSE       16:06:58 
   372        4,133.00       LSE       16:07:26 
   101        4,134.00       LSE       16:08:03 
   162        4,134.00       LSE       16:08:03 
   120        4,134.00       LSE       16:08:05 
    50        4,134.00       LSE       16:08:05 
    97        4,134.00       LSE       16:08:05 
    15        4,134.00       LSE       16:08:05 
    97        4,134.00       LSE       16:08:05 
    13        4,134.00       LSE       16:08:05 
   408        4,135.00       LSE       16:08:31 
   455        4,134.00       LSE       16:08:40 
   451        4,133.50       LSE       16:08:48 
   415        4,132.50       LSE       16:09:02 
    6         4,132.50       LSE       16:09:33 
   438        4,132.50       LSE       16:09:40 
   487        4,132.00       LSE       16:09:41 
   396        4,136.00       LSE       16:10:25 
   456        4,138.00       LSE       16:10:42 
   180        4,137.00       LSE       16:10:48 
    62        4,137.00       LSE       16:10:48 
   160        4,137.00       LSE       16:10:48 
   459        4,137.00       LSE       16:10:49 
    28        4,137.00       LSE       16:10:49 
   390        4,135.50       LSE       16:11:36 
    4         4,135.50       LSE       16:11:36 
    51        4,135.50       LSE       16:11:56 
   772        4,136.00       LSE       16:12:11 
   309        4,136.00       LSE       16:12:16 
    40        4,136.00       LSE       16:12:16 
    21        4,136.00       LSE       16:12:16 
   150        4,135.50       LSE       16:13:00 
    60        4,135.50       LSE       16:13:00 
   200        4,135.50       LSE       16:13:00 
   402        4,135.50       LSE       16:13:00 
   433        4,135.00       LSE       16:13:05 
   443        4,134.00       LSE       16:13:44 
   410        4,133.00       LSE       16:13:45 
   560        4,133.50       LSE       16:13:45 
   440        4,134.00       LSE       16:14:34 
   502        4,133.50       LSE       16:14:45 
   150        4,132.00       LSE       16:16:02 
   102        4,132.00       LSE       16:16:02 
   1588       4,132.00       LSE       16:16:02 
   1122       4,133.50       LSE       16:16:49 
    4         4,133.50       LSE       16:16:49 
    28        4,133.00       LSE       16:16:56 
   420        4,133.00       LSE       16:16:56 
    43        4,133.00       LSE       16:17:10 
   406        4,133.00       LSE       16:17:19 
   458        4,133.00       LSE       16:17:38 
   431        4,132.50       LSE       16:17:42 
   418        4,131.50       LSE       16:18:06 
   431        4,132.00       LSE       16:18:06 
   424        4,131.50       LSE       16:18:53 
    4         4,131.50       LSE       16:18:53 
    52        4,131.50       LSE       16:19:08 
    47        4,131.50       LSE       16:19:08 
   276        4,131.50       LSE       16:19:08 
    85        4,131.50       LSE       16:19:08 
   442        4,132.00       LSE       16:19:25 
   396        4,133.00       LSE       16:19:37 
   1256       4,134.50       LSE       16:20:14 
   429        4,134.00       LSE       16:20:18 
    44        4,135.50       LSE       16:20:53 
    70        4,135.50       LSE       16:20:53 
   102        4,135.50       LSE       16:20:53 
    14        4,135.50       LSE       16:20:53 
    50        4,135.50       LSE       16:20:53 
   111        4,135.50       LSE       16:20:53 
   441        4,136.00       LSE       16:20:53 
   389        4,137.00       LSE       16:21:16 
    2         4,137.00       LSE       16:21:16 
   430        4,137.00       LSE       16:21:19 
   615        4,138.00       LSE       16:21:46 
    24        4,138.00       LSE       16:22:07 
   381        4,138.00       LSE       16:22:07 
    50        4,138.00       LSE       16:22:11 
    60        4,138.00       LSE       16:22:11 
    50        4,138.00       LSE       16:22:21 
    70        4,138.00       LSE       16:22:21 
   309        4,138.00       LSE       16:22:21 
   339        4,139.00       LSE       16:22:40 
   100        4,139.00       LSE       16:22:40 
   100        4,139.00       LSE       16:22:40 
   429        4,140.00       LSE       16:22:40 
   369        4,140.00       LSE       16:22:58 
   457        4,140.00       LSE       16:23:02 
   183        4,140.00       LSE       16:23:29 
   187        4,140.00       LSE       16:23:29 
    71        4,140.00       LSE       16:23:29 
    16        4,140.00       LSE       16:23:29 
   371        4,139.50       LSE       16:23:31 
   427        4,139.00       LSE       16:23:40 
   428        4,139.00       LSE       16:24:12 
   404        4,138.50       LSE       16:24:28 
   439        4,139.00       LSE       16:24:38 
   404        4,140.50       LSE       16:24:50 
    2         4,140.00       LSE       16:24:50 
   397        4,139.50       LSE       16:24:56 
    18        4,139.50       LSE       16:25:12 
   172        4,139.50       LSE       16:25:16 
   410        4,139.50       LSE       16:25:20 
   206        4,139.50       LSE       16:25:20 
   340        4,139.00       LSE       16:25:21 
    95        4,139.00       LSE       16:25:21 
   378        4,139.00       LSE       16:25:42 
    80        4,139.00       LSE       16:25:42 
   449        4,139.50       LSE       16:25:49 
   375        4,140.00       LSE       16:26:00 
   376        4,139.50       LSE       16:26:10 
   398        4,139.50       LSE       16:26:13 
   436        4,139.00       LSE       16:26:18 
    22        4,139.00       LSE       16:26:43 
    10        4,139.50       LSE       16:26:48 
   761        4,139.50       LSE       16:27:03 
   103        4,139.50       LSE       16:27:05 
   498        4,139.50       LSE       16:27:13 
   203        4,139.50       LSE       16:27:13 
   445        4,139.50       LSE       16:27:32 
   349        4,139.50       LSE       16:27:32 
   150        4,139.50       LSE       16:27:32 
    60        4,139.50       LSE       16:27:32 
   309        4,139.50       LSE       16:27:32 
   378        4,139.50       LSE       16:27:32 
   1332       4,141.50       LSE       16:28:20 
   792        4,141.50       LSE       16:28:20 
   103        4,140.50       LSE       16:28:29 
   309        4,140.50       LSE       16:28:29 
   375        4,140.50       LSE       16:28:44 
   150        4,140.50       LSE       16:28:44 
    31        4,140.50       LSE       16:28:44 
   210        4,140.50       LSE       16:28:44 
    8         4,140.50       LSE       16:28:59 
    2         4,140.50       LSE       16:28:59 
    2         4,140.50       LSE       16:28:59 
    38        4,140.50       LSE       16:28:59 
    50        4,140.50       LSE       16:28:59 
    93        4,140.50       LSE       16:28:59 
    42        4,140.50       LSE       16:28:59 
   439        4,140.50       LSE       16:29:00 
    4         4,140.50       LSE       16:29:12 
   100        4,140.50       LSE       16:29:12 
   100        4,140.50       LSE       16:29:12 
   100        4,140.50       LSE       16:29:12 
   100        4,140.50       LSE       16:29:12 
    29        4,140.50       LSE       16:29:12 
   614        4,140.50       LSE       16:29:27 
    63        4,139.00       LSE       16:29:33 
    48        4,139.00       LSE       16:29:33 
    50        4,139.00       LSE       16:29:34 
 

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

POSGZGGRVZVGMZM

(END) Dow Jones Newswires

August 02, 2021 12:09 ET (16:09 GMT)

Unilever (LSE:ULVR)
Historical Stock Chart
From Feb 2024 to Mar 2024 Click Here for more Unilever Charts.
Unilever (LSE:ULVR)
Historical Stock Chart
From Mar 2023 to Mar 2024 Click Here for more Unilever Charts.