ul-ex993_44.htm

06 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
Date of purchases:		06 August 2021
Number of ordinary shares purchased:		270,987
Highest price paid per share:		GBp 4,105.5000
Lowest price paid per share:		GBp 4,076.0000
Volume weighted average price paid per share:		GBp 4,087.2792

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 28,047,860 of its ordinary shares in treasury and has 2,601,195,912 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	4,087.2792	270,987
BATS	0.0000	0
Chi-X	0.0000	0
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:

267	4,096.00	LSE	08:03:42
6	4,095.50	LSE	08:04:22
388	4,095.50	LSE	08:04:30
223	4,094.00	LSE	08:05:20
180	4,094.00	LSE	08:05:20
434	4,095.00	LSE	08:06:23
398	4,095.50	LSE	08:06:50
371	4,092.50	LSE	08:08:23
402	4,091.50	LSE	08:08:32
439	4,093.00	LSE	08:09:19
397	4,090.50	LSE	08:10:00
374	4,102.00	LSE	08:12:04
426	4,101.50	LSE	08:13:20
31	4,102.00	LSE	08:14:13
98	4,102.50	LSE	08:14:13
297	4,102.50	LSE	08:14:13
437	4,102.50	LSE	08:14:35
460	4,096.00	LSE	08:15:11
337	4,098.00	LSE	08:16:09
91	4,098.00	LSE	08:16:09
150	4,098.50	LSE	08:16:15
230	4,099.00	LSE	08:16:29
190	4,098.50	LSE	08:16:29
96	4,098.50	LSE	08:16:29
213	4,098.50	LSE	08:16:29
111	4,098.50	LSE	08:16:29
400	4,098.00	LSE	08:16:37
379	4,094.50	LSE	08:17:25
404	4,095.00	LSE	08:17:55
423	4,095.50	LSE	08:18:54
150	4,093.50	LSE	08:19:46
279	4,093.50	LSE	08:19:46
406	4,097.50	LSE	08:22:39
422	4,097.00	LSE	08:22:54
452	4,094.50	LSE	08:23:47
448	4,095.50	LSE	08:25:30
45	4,093.50	LSE	08:26:34
61	4,093.50	LSE	08:26:34
190	4,093.50	LSE	08:26:34
143	4,093.50	LSE	08:26:34
454	4,091.50	LSE	08:27:52
456	4,095.00	LSE	08:28:34
90	4,093.50	LSE	08:28:41
367	4,093.50	LSE	08:28:41
329	4098.5000	LSE	08:31:10
55	4098.5000	LSE	08:31:10
146	4096.5000	LSE	08:31:20
303	4096.5000	LSE	08:31:20
402	4096.0000	LSE	08:32:15
456	4097.0000	LSE	08:34:35
413	4098.0000	LSE	08:35:21
56	4098.0000	LSE	08:35:47
338	4098.0000	LSE	08:35:47
224	4099.5000	LSE	08:37:35
230	4099.0000	LSE	08:37:35

80	4094.0000	LSE	08:39:35
128	4094.0000	LSE	08:39:35
34	4095.5000	LSE	08:42:05
48	4095.5000	LSE	08:42:05
362	4095.5000	LSE	08:42:05
330	4094.5000	LSE	08:42:55
87	4094.5000	LSE	08:42:55
70	4100.0000	LSE	08:48:02
230	4100.0000	LSE	08:48:02
150	4100.0000	LSE	08:48:02
12	4100.0000	LSE	08:48:02
682	4100.5000	LSE	08:48:02
42	4099.5000	LSE	08:48:03
355	4099.5000	LSE	08:48:03
263	4102.5000	LSE	08:51:32
196	4102.5000	LSE	08:51:32
48	4101.5000	LSE	08:52:24
339	4101.5000	LSE	08:52:24
417	4102.5000	LSE	08:54:09
402	4100.0000	LSE	08:54:55
285	4103.0000	LSE	08:56:35
98	4103.0000	LSE	08:56:35
342	4099.5000	LSE	08:57:39
98	4099.5000	LSE	08:57:39
277	4100.0000	LSE	08:59:01
118	4100.0000	LSE	08:59:01
424	4100.0000	LSE	09:00:15
282	4099.5000	LSE	09:00:17
131	4099.5000	LSE	09:00:17
406	4097.0000	LSE	09:02:17
61	4097.5000	LSE	09:02:17
210	4097.5000	LSE	09:02:17
382	4096.5000	LSE	09:02:20
18	4094.5000	LSE	09:03:00
50	4094.5000	LSE	09:03:00
311	4094.5000	LSE	09:03:00
375	4095.0000	LSE	09:04:55
17	4095.0000	LSE	09:04:55
190	4095.5000	LSE	09:05:34
69	4097.0000	LSE	09:06:45
50	4097.0000	LSE	09:06:45
70	4097.0000	LSE	09:06:45
50	4097.0000	LSE	09:06:45
50	4096.5000	LSE	09:06:45
70	4096.5000	LSE	09:06:45
17	4096.5000	LSE	09:06:45
70	4096.0000	LSE	09:07:22
61	4095.5000	LSE	09:07:22
50	4096.0000	LSE	09:07:22
190	4096.0000	LSE	09:07:22
85	4096.0000	LSE	09:07:22
429	4096.5000	LSE	09:07:22
400	4092.5000	LSE	09:09:05
51	4092.0000	LSE	09:09:10
72	4092.0000	LSE	09:09:32

274	4092.0000	LSE	09:09:32
398	4092.0000	LSE	09:10:13
416	4091.0000	LSE	09:12:18
414	4091.0000	LSE	09:14:06
17	4091.5000	LSE	09:15:02
338	4091.5000	LSE	09:15:02
54	4091.5000	LSE	09:15:02
423	4092.5000	LSE	09:15:54
385	4096.0000	LSE	09:18:43
419	4096.5000	LSE	09:18:43
452	4094.5000	LSE	09:19:53
421	4097.0000	LSE	09:22:15
403	4096.5000	LSE	09:25:26
380	4096.0000	LSE	09:25:30
416	4095.0000	LSE	09:27:46
61	4092.5000	LSE	09:30:02
200	4092.5000	LSE	09:30:02
70	4092.5000	LSE	09:30:02
283	4090.5000	LSE	09:31:49
105	4090.5000	LSE	09:31:49
447	4089.0000	LSE	09:33:31
37	4087.0000	LSE	09:34:51
358	4087.0000	LSE	09:34:51
240	4087.5000	LSE	09:36:33
186	4087.5000	LSE	09:36:33
371	4088.5000	LSE	09:36:33
428	4088.0000	LSE	09:39:17
8	4087.5000	LSE	09:39:25
311	4087.5000	LSE	09:40:05
375	4087.5000	LSE	09:40:05
50	4088.0000	LSE	09:40:05
460	4087.5000	LSE	09:40:16
424	4089.5000	LSE	09:41:07
319	4088.5000	LSE	09:41:35
112	4088.5000	LSE	09:41:35
17	4087.5000	LSE	09:43:08
167	4087.5000	LSE	09:43:13
190	4087.5000	LSE	09:43:13
34	4087.0000	LSE	09:44:22
376	4087.0000	LSE	09:44:22
459	4089.5000	LSE	09:46:18
414	4089.0000	LSE	09:47:02
50	4088.5000	LSE	09:47:33
150	4088.5000	LSE	09:47:33
116	4088.5000	LSE	09:47:33
70	4088.5000	LSE	09:47:33
389	4089.0000	LSE	09:49:03
222	4089.5000	LSE	09:50:18
240	4089.5000	LSE	09:50:18
337	4087.5000	LSE	09:53:05
65	4087.5000	LSE	09:53:05
150	4088.0000	LSE	09:54:11
160	4088.0000	LSE	09:54:11
98	4089.5000	LSE	09:55:37
345	4089.5000	LSE	09:55:37

421	4093.0000	LSE	09:58:26
83	4094.5000	LSE	09:58:54
358	4094.5000	LSE	09:58:54
354	4094.0000	LSE	09:59:01
51	4094.0000	LSE	09:59:01
2	4095.5000	LSE	10:00:09
306	4095.5000	LSE	10:00:09
123	4095.5000	LSE	10:00:11
281	4095.5000	LSE	10:01:35
117	4095.5000	LSE	10:01:35
414	4095.0000	LSE	10:01:47
311	4096.5000	LSE	10:04:34
67	4096.5000	LSE	10:04:34
78	4096.0000	LSE	10:05:04
338	4096.0000	LSE	10:05:04
453	4096.0000	LSE	10:06:56
177	4095.0000	LSE	10:09:04
193	4095.0000	LSE	10:09:04
336	4096.0000	LSE	10:11:02
116	4096.0000	LSE	10:11:02
381	4096.5000	LSE	10:13:34
400	4096.0000	LSE	10:13:35
30	4095.5000	LSE	10:18:25
493	4095.0000	LSE	10:18:53
59	4094.5000	LSE	10:19:17
5	4095.5000	LSE	10:20:56
423	4095.5000	LSE	10:20:56
41	4098.0000	LSE	10:22:30
441	4098.5000	LSE	10:22:30
1	4098.5000	LSE	10:22:30
279	4098.0000	LSE	10:23:12
169	4098.0000	LSE	10:23:12
20	4096.0000	LSE	10:24:38
198	4096.0000	LSE	10:24:39
167	4096.0000	LSE	10:24:39
90	4096.0000	LSE	10:28:06
286	4096.0000	LSE	10:28:06
453	4097.0000	LSE	10:29:07
462	4100.0000	LSE	10:31:11
360	4101.0000	LSE	10:32:19
71	4101.0000	LSE	10:32:19
458	4099.5000	LSE	10:33:14
70	4099.0000	LSE	10:35:30
445	4101.5000	LSE	10:37:47
281	4101.5000	LSE	10:39:21
137	4101.5000	LSE	10:39:21
387	4102.5000	LSE	10:40:44
411	4101.5000	LSE	10:40:48
379	4102.5000	LSE	10:43:10
292	4105.5000	LSE	10:45:57
125	4105.5000	LSE	10:45:57
456	4105.0000	LSE	10:46:58
426	4102.5000	LSE	10:48:10
150	4101.5000	LSE	10:50:29
50	4101.5000	LSE	10:50:29

423	4100.5000	LSE	10:50:30
455	4103.0000	LSE	10:52:29
95	4100.5000	LSE	10:54:19
69	4100.5000	LSE	10:54:19
282	4100.5000	LSE	10:54:19
102	4098.0000	LSE	10:57:27
295	4098.0000	LSE	10:57:27
436	4098.5000	LSE	10:58:28
50	4098.0000	LSE	11:00:02
50	4098.0000	LSE	11:00:02
310	4098.0000	LSE	11:00:02
375	4097.0000	LSE	11:02:22
18	4096.0000	LSE	11:03:06
150	4096.0000	LSE	11:03:06
62	4096.0000	LSE	11:03:06
3	4096.0000	LSE	11:03:06
50	4096.0000	LSE	11:03:06
50	4096.0000	LSE	11:03:06
50	4096.0000	LSE	11:03:06
285	4095.5000	LSE	11:04:42
173	4095.5000	LSE	11:04:42
67	4096.0000	LSE	11:06:14
266	4096.0000	LSE	11:06:14
89	4096.0000	LSE	11:06:14
440	4095.0000	LSE	11:08:00
405	4097.0000	LSE	11:09:49
381	4097.0000	LSE	11:12:37
438	4097.5000	LSE	11:13:37
371	4098.0000	LSE	11:14:22
75	4098.0000	LSE	11:14:22
297	4098.0000	LSE	11:17:26
158	4098.0000	LSE	11:17:26
425	4097.0000	LSE	11:20:00
425	4095.0000	LSE	11:21:37
31	4094.0000	LSE	11:23:57
418	4094.0000	LSE	11:23:57
189	4093.0000	LSE	11:25:20
209	4093.0000	LSE	11:25:20
449	4091.5000	LSE	11:26:05
33	4091.0000	LSE	11:26:59
362	4091.0000	LSE	11:27:45
221	4091.5000	LSE	11:27:46
200	4091.5000	LSE	11:27:46
266	4091.5000	LSE	11:27:46
200	4091.5000	LSE	11:27:46
393	4091.0000	LSE	11:28:34
6	4089.0000	LSE	11:29:53
204	4089.0000	LSE	11:29:53
219	4089.0000	LSE	11:29:53
41	4090.0000	LSE	11:30:55
56	4090.0000	LSE	11:30:55
150	4090.0000	LSE	11:30:55
88	4090.0000	LSE	11:30:55
249	4090.0000	LSE	11:31:20
200	4090.0000	LSE	11:31:20

372	4088.0000	LSE	11:31:45
439	4086.0000	LSE	11:32:55
50	4088.5000	LSE	11:36:02
29	4088.5000	LSE	11:36:02
150	4088.5000	LSE	11:36:02
22	4088.5000	LSE	11:36:02
50	4088.5000	LSE	11:36:02
50	4088.5000	LSE	11:36:02
38	4088.0000	LSE	11:37:12
27	4088.0000	LSE	11:37:12
163	4088.0000	LSE	11:37:12
13	4088.0000	LSE	11:37:12
182	4088.0000	LSE	11:37:12
113	4088.0000	LSE	11:38:26
271	4088.0000	LSE	11:39:12
122	4087.5000	LSE	11:39:38
258	4087.5000	LSE	11:39:38
118	4090.0000	LSE	11:40:45
108	4090.0000	LSE	11:40:45
200	4090.0000	LSE	11:40:45
73	4090.0000	LSE	11:40:45
90	4090.0000	LSE	11:40:45
50	4090.0000	LSE	11:40:45
462	4089.5000	LSE	11:42:43
65	4090.0000	LSE	11:43:58
150	4090.0000	LSE	11:43:58
200	4090.0000	LSE	11:43:58
91	4089.5000	LSE	11:44:49
364	4089.5000	LSE	11:44:49
55	4089.5000	LSE	11:47:57
327	4089.5000	LSE	11:47:57
63	4090.0000	LSE	11:48:55
200	4090.0000	LSE	11:48:55
233	4090.0000	LSE	11:48:55
67	4090.0000	LSE	11:48:55
99	4090.0000	LSE	11:48:55
90	4090.0000	LSE	11:48:55
79	4090.0000	LSE	11:48:55
66	4090.0000	LSE	11:48:55
431	4089.5000	LSE	11:50:02
245	4088.5000	LSE	11:54:01
90	4089.0000	LSE	11:54:18
97	4089.0000	LSE	11:54:18
106	4089.0000	LSE	11:54:18
15	4089.0000	LSE	11:54:18
461	4088.5000	LSE	11:54:19
323	4090.0000	LSE	11:55:45
146	4090.0000	LSE	11:55:45
74	4090.0000	LSE	11:55:45
229	4090.0000	LSE	11:55:45
27	4090.0000	LSE	11:55:45
150	4089.5000	LSE	11:56:29
163	4089.5000	LSE	11:56:29
150	4090.0000	LSE	11:56:49
239	4090.0000	LSE	11:56:49

379	4089.5000	LSE	11:56:58
15	4089.5000	LSE	11:59:23
220	4089.5000	LSE	11:59:23
150	4089.5000	LSE	11:59:23
454	4089.5000	LSE	11:59:23
64	4089.0000	LSE	11:59:49
181	4089.0000	LSE	11:59:50
141	4089.0000	LSE	11:59:51
7	4090.0000	LSE	12:02:12
111	4090.0000	LSE	12:02:12
94	4090.0000	LSE	12:02:12
146	4090.0000	LSE	12:02:12
107	4090.0000	LSE	12:02:12
50	4090.0000	LSE	12:02:12
401	4089.5000	LSE	12:02:59
192	4086.0000	LSE	12:04:08
210	4086.0000	LSE	12:04:36
375	4085.0000	LSE	12:06:06
285	4085.0000	LSE	12:08:10
132	4085.0000	LSE	12:08:10
377	4084.0000	LSE	12:10:12
60	4084.0000	LSE	12:10:12
431	4081.0000	LSE	12:11:08
256	4080.5000	LSE	12:12:05
124	4080.5000	LSE	12:12:05
34	4081.0000	LSE	12:12:17
150	4081.0000	LSE	12:12:17
185	4080.5000	LSE	12:13:05
149	4080.5000	LSE	12:13:05
460	4080.5000	LSE	12:13:05
94	4080.5000	LSE	12:13:05
435	4080.5000	LSE	12:13:29
304	4080.0000	LSE	12:13:30
135	4080.0000	LSE	12:13:30
420	4080.5000	LSE	12:14:35
50	4080.5000	LSE	12:17:06
50	4080.5000	LSE	12:17:06
90	4080.5000	LSE	12:17:06
150	4080.5000	LSE	12:17:06
29	4080.5000	LSE	12:17:06
72	4080.5000	LSE	12:17:19
61	4080.5000	LSE	12:17:19
77	4080.5000	LSE	12:17:19
72	4080.5000	LSE	12:17:25
315	4080.5000	LSE	12:17:25
22	4080.5000	LSE	12:17:25
54	4080.5000	LSE	12:17:25
90	4080.5000	LSE	12:17:25
150	4080.5000	LSE	12:17:25
396	4080.0000	LSE	12:17:38
430	4079.5000	LSE	12:17:43
150	4079.0000	LSE	12:18:17
292	4079.0000	LSE	12:18:17
400	4079.5000	LSE	12:18:17
443	4079.5000	LSE	12:18:17

51	4078.5000	LSE	12:19:50
90	4078.5000	LSE	12:19:50
59	4078.5000	LSE	12:19:50
202	4079.0000	LSE	12:20:47
50	4079.0000	LSE	12:20:47
72	4079.0000	LSE	12:20:55
51	4079.0000	LSE	12:20:55
235	4078.5000	LSE	12:21:11
137	4078.5000	LSE	12:21:11
2	4078.5000	LSE	12:21:49
1	4078.5000	LSE	12:21:49
114	4078.5000	LSE	12:21:49
141	4078.5000	LSE	12:21:49
3	4078.5000	LSE	12:21:49
267	4078.5000	LSE	12:21:49
145	4078.5000	LSE	12:21:49
147	4078.5000	LSE	12:21:49
278	4077.5000	LSE	12:24:25
119	4077.5000	LSE	12:24:25
368	4077.5000	LSE	12:24:25
28	4077.5000	LSE	12:24:25
383	4078.0000	LSE	12:25:58
278	4077.5000	LSE	12:26:09
137	4077.5000	LSE	12:26:09
442	4076.5000	LSE	12:27:41
420	4076.5000	LSE	12:27:41
1	4077.5000	LSE	12:29:23
160	4077.5000	LSE	12:29:23
150	4077.5000	LSE	12:29:23
50	4077.5000	LSE	12:29:23
50	4077.5000	LSE	12:29:23
376	4077.5000	LSE	12:29:23
179	4078.5000	LSE	12:33:00
200	4078.5000	LSE	12:33:00
402	4078.5000	LSE	12:33:00
384	4078.5000	LSE	12:33:00
150	4078.5000	LSE	12:34:46
220	4078.5000	LSE	12:34:46
390	4078.5000	LSE	12:35:21
81	4078.5000	LSE	12:35:21
21	4078.5000	LSE	12:35:21
287	4078.5000	LSE	12:35:21
20	4076.0000	LSE	12:36:38
73	4076.0000	LSE	12:36:49
300	4076.0000	LSE	12:36:49
43	4076.5000	LSE	12:37:33
50	4076.5000	LSE	12:37:33
150	4076.5000	LSE	12:37:33
61	4076.5000	LSE	12:37:33
50	4076.5000	LSE	12:37:33
150	4077.0000	LSE	12:38:12
180	4077.0000	LSE	12:38:12
29	4077.0000	LSE	12:38:44
234	4077.0000	LSE	12:38:44
194	4077.0000	LSE	12:39:05

36	4077.0000	LSE	12:39:05
48	4077.0000	LSE	12:39:05
64	4077.0000	LSE	12:39:05
89	4077.0000	LSE	12:39:05
127	4077.0000	LSE	12:39:24
432	4077.5000	LSE	12:42:01
459	4077.5000	LSE	12:42:01
377	4077.5000	LSE	12:43:14
190	4077.5000	LSE	12:44:04
190	4077.5000	LSE	12:44:04
145	4079.0000	LSE	12:46:15
235	4079.0000	LSE	12:46:15
150	4079.0000	LSE	12:46:15
451	4079.0000	LSE	12:46:38
243	4081.5000	LSE	12:48:42
180	4081.5000	LSE	12:48:42
150	4081.5000	LSE	12:48:42
403	4081.5000	LSE	12:49:10
388	4081.0000	LSE	12:49:17
381	4081.0000	LSE	12:49:17
412	4080.0000	LSE	12:50:06
28	4080.0000	LSE	12:50:06
91	4080.0000	LSE	12:50:25
246	4080.0000	LSE	12:50:25
445	4081.5000	LSE	12:52:22
401	4081.5000	LSE	12:52:22
241	4081.5000	LSE	12:52:55
162	4081.5000	LSE	12:52:55
150	4081.5000	LSE	12:52:55
434	4081.0000	LSE	12:53:50
402	4081.0000	LSE	12:53:50
188	4081.5000	LSE	12:55:44
190	4081.5000	LSE	12:55:44
414	4081.5000	LSE	12:55:44
285	4081.5000	LSE	12:56:58
215	4081.5000	LSE	12:56:58
215	4081.5000	LSE	12:56:58
153	4081.5000	LSE	12:56:58
142	4080.5000	LSE	12:57:58
310	4080.5000	LSE	12:57:58
409	4080.5000	LSE	12:57:58
397	4080.5000	LSE	13:00:03
264	4080.5000	LSE	13:00:03
130	4080.5000	LSE	13:00:03
347	4081.0000	LSE	13:01:06
184	4081.0000	LSE	13:01:06
80	4081.0000	LSE	13:01:06
242	4081.0000	LSE	13:01:06
223	4082.5000	LSE	13:03:18
439	4082.5000	LSE	13:03:18
236	4082.5000	LSE	13:03:18
150	4081.5000	LSE	13:04:27
50	4081.5000	LSE	13:04:27
180	4081.5000	LSE	13:04:27
423	4082.0000	LSE	13:04:27

400	4082.0000	LSE	13:04:27
283	4081.0000	LSE	13:04:45
169	4081.0000	LSE	13:04:45
205	4082.0000	LSE	13:06:35
150	4082.5000	LSE	13:06:57
20	4082.5000	LSE	13:07:15
150	4082.5000	LSE	13:07:15
150	4084.0000	LSE	13:08:30
97	4083.5000	LSE	13:08:51
50	4083.5000	LSE	13:08:51
181	4083.5000	LSE	13:08:51
278	4083.5000	LSE	13:08:51
150	4083.5000	LSE	13:08:51
423	4083.5000	LSE	13:08:51
15	4083.5000	LSE	13:08:51
265	4083.5000	LSE	13:08:51
139	4083.5000	LSE	13:08:51
204	4083.5000	LSE	13:10:35
79	4083.5000	LSE	13:10:35
150	4083.5000	LSE	13:10:35
443	4083.0000	LSE	13:10:42
394	4083.0000	LSE	13:10:42
150	4083.0000	LSE	13:11:16
180	4083.0000	LSE	13:11:16
52	4083.0000	LSE	13:11:16
28	4083.0000	LSE	13:11:16
204	4083.0000	LSE	13:11:17
373	4082.5000	LSE	13:12:15
370	4082.5000	LSE	13:12:15
399	4082.0000	LSE	13:13:17
322	4082.0000	LSE	13:13:17
80	4082.0000	LSE	13:13:17
220	4083.0000	LSE	13:14:15
220	4083.0000	LSE	13:14:15
150	4083.5000	LSE	13:14:25
242	4083.5000	LSE	13:14:25
59	4083.5000	LSE	13:14:25
413	4083.0000	LSE	13:14:35
6	4083.0000	LSE	13:14:35
150	4085.5000	LSE	13:15:36
403	4085.5000	LSE	13:15:36
316	4085.0000	LSE	13:15:45
198	4085.0000	LSE	13:15:45
50	4085.0000	LSE	13:15:45
150	4085.0000	LSE	13:15:45
371	4085.0000	LSE	13:16:45
112	4085.5000	LSE	13:16:45
150	4085.5000	LSE	13:16:45
135	4085.5000	LSE	13:16:45
202	4085.5000	LSE	13:16:45
170	4086.5000	LSE	13:17:47
201	4086.5000	LSE	13:17:47
236	4087.5000	LSE	13:18:15
455	4088.0000	LSE	13:19:09
462	4088.0000	LSE	13:19:09

14	4087.5000	LSE	13:19:18
394	4087.5000	LSE	13:19:18
33	4087.5000	LSE	13:19:18
255	4087.5000	LSE	13:19:18
153	4087.5000	LSE	13:19:18
370	4087.0000	LSE	13:19:50
19	4087.0000	LSE	13:19:50
427	4087.0000	LSE	13:20:16
79	4086.5000	LSE	13:20:19
378	4086.5000	LSE	13:20:19
421	4085.5000	LSE	13:23:00
216	4085.5000	LSE	13:23:00
192	4085.5000	LSE	13:23:00
270	4085.0000	LSE	13:25:09
111	4085.0000	LSE	13:25:09
61	4085.5000	LSE	13:25:12
200	4085.5000	LSE	13:25:12
200	4085.5000	LSE	13:25:12
61	4085.5000	LSE	13:25:12
132	4085.5000	LSE	13:25:12
94	4085.5000	LSE	13:25:12
148	4085.5000	LSE	13:25:12
245	4085.5000	LSE	13:25:25
18	4085.5000	LSE	13:25:25
244	4085.5000	LSE	13:25:27
61	4085.5000	LSE	13:25:27
61	4085.5000	LSE	13:25:27
114	4085.5000	LSE	13:25:27
230	4085.5000	LSE	13:25:27
460	4085.5000	LSE	13:25:27
113	4087.0000	LSE	13:26:18
311	4087.0000	LSE	13:26:18
150	4086.5000	LSE	13:26:18
180	4086.5000	LSE	13:26:18
413	4086.5000	LSE	13:26:18
450	4087.0000	LSE	13:26:18
375	4086.5000	LSE	13:26:53
418	4086.0000	LSE	13:27:02
387	4085.5000	LSE	13:27:15
375	4085.5000	LSE	13:28:01
420	4085.5000	LSE	13:28:01
313	4087.5000	LSE	13:29:50
41	4087.5000	LSE	13:29:50
91	4087.5000	LSE	13:29:50
59	4087.5000	LSE	13:29:50
190	4087.5000	LSE	13:29:50
190	4087.5000	LSE	13:29:50
451	4087.0000	LSE	13:29:52
449	4087.5000	LSE	13:30:17
399	4087.5000	LSE	13:30:17
44	4087.0000	LSE	13:30:25
341	4087.0000	LSE	13:30:25
44	4087.0000	LSE	13:30:25
55	4086.5000	LSE	13:30:35
41	4086.5000	LSE	13:30:35

204	4086.5000	LSE	13:30:35
122	4086.5000	LSE	13:30:35
126	4086.5000	LSE	13:31:16
309	4086.5000	LSE	13:31:16
433	4085.5000	LSE	13:31:32
383	4084.0000	LSE	13:32:09
413	4083.0000	LSE	13:32:40
391	4083.5000	LSE	13:32:40
229	4084.5000	LSE	13:34:07
119	4084.5000	LSE	13:34:07
426	4084.5000	LSE	13:34:07
59	4084.5000	LSE	13:34:07
454	4083.5000	LSE	13:34:08
411	4080.5000	LSE	13:35:51
402	4081.0000	LSE	13:35:51
426	4079.5000	LSE	13:36:18
34	4080.5000	LSE	13:38:04
60	4080.5000	LSE	13:38:04
50	4080.5000	LSE	13:38:04
50	4080.5000	LSE	13:38:04
150	4080.5000	LSE	13:38:04
50	4080.5000	LSE	13:38:04
87	4080.5000	LSE	13:38:04
336	4080.5000	LSE	13:38:04
252	4080.5000	LSE	13:38:04
206	4080.5000	LSE	13:38:04
408	4079.0000	LSE	13:39:50
396	4079.0000	LSE	13:39:50
395	4079.0000	LSE	13:41:53
452	4079.0000	LSE	13:41:53
460	4080.0000	LSE	13:42:48
457	4080.0000	LSE	13:42:48
335	4078.5000	LSE	13:43:36
58	4078.5000	LSE	13:43:36
190	4079.0000	LSE	13:43:36
61	4079.0000	LSE	13:43:36
21	4079.0000	LSE	13:43:36
129	4079.0000	LSE	13:43:36
443	4078.5000	LSE	13:45:33
4	4078.5000	LSE	13:45:33
341	4078.5000	LSE	13:45:33
63	4078.5000	LSE	13:45:33
397	4080.0000	LSE	13:47:32
215	4080.0000	LSE	13:47:32
183	4080.0000	LSE	13:47:32
389	4079.5000	LSE	13:48:31
440	4079.5000	LSE	13:48:31
434	4079.5000	LSE	13:48:52
139	4079.5000	LSE	13:48:52
245	4079.5000	LSE	13:48:52
386	4077.5000	LSE	13:49:19
66	4077.5000	LSE	13:49:19
460	4078.5000	LSE	13:50:35
41	4079.0000	LSE	13:51:45
78	4079.0000	LSE	13:51:45

186	4079.0000	LSE	13:51:45
152	4079.0000	LSE	13:51:45
96	4079.0000	LSE	13:51:45
50	4079.0000	LSE	13:51:57
61	4079.0000	LSE	13:51:57
50	4079.0000	LSE	13:51:57
210	4079.0000	LSE	13:51:57
50	4079.0000	LSE	13:51:57
381	4078.5000	LSE	13:52:00
429	4078.5000	LSE	13:52:00
180	4079.0000	LSE	13:54:27
500	4080.5000	LSE	13:55:36
250	4080.5000	LSE	13:55:36
319	4080.5000	LSE	13:55:36
73	4080.0000	LSE	13:55:39
170	4080.0000	LSE	13:55:39
150	4080.0000	LSE	13:55:39
231	4080.0000	LSE	13:55:39
469	4080.0000	LSE	13:55:39
220	4080.0000	LSE	13:55:39
31	4079.5000	LSE	13:56:11
363	4079.5000	LSE	13:56:11
427	4079.0000	LSE	13:56:28
384	4079.0000	LSE	13:56:28
461	4078.5000	LSE	13:56:42
160	4078.5000	LSE	13:58:37
407	4078.5000	LSE	13:58:37
285	4078.5000	LSE	13:58:37
378	4078.5000	LSE	13:58:55
49	4078.5000	LSE	13:58:55
338	4078.5000	LSE	13:58:55
432	4078.0000	LSE	13:59:19
408	4078.5000	LSE	13:59:19
236	4080.5000	LSE	14:00:15
150	4080.5000	LSE	14:00:15
90	4080.5000	LSE	14:00:15
59	4080.0000	LSE	14:00:27
40	4080.0000	LSE	14:00:27
141	4080.0000	LSE	14:00:27
270	4080.0000	LSE	14:00:27
397	4080.0000	LSE	14:00:27
321	4080.0000	LSE	14:00:34
454	4081.5000	LSE	14:01:24
138	4081.5000	LSE	14:01:24
245	4081.5000	LSE	14:01:24
401	4081.5000	LSE	14:02:42
86	4081.5000	LSE	14:02:42
308	4081.5000	LSE	14:02:42
430	4082.0000	LSE	14:03:31
298	4082.0000	LSE	14:03:31
100	4082.0000	LSE	14:03:31
416	4081.5000	LSE	14:04:31
377	4081.5000	LSE	14:04:31
42	4081.0000	LSE	14:05:05
419	4081.0000	LSE	14:05:06

218	4081.0000	LSE	14:05:06
239	4081.0000	LSE	14:05:06
75	4080.0000	LSE	14:05:23
36	4080.0000	LSE	14:06:00
440	4084.0000	LSE	14:07:39
409	4084.0000	LSE	14:07:39
128	4084.0000	LSE	14:07:40
50	4084.0000	LSE	14:07:40
70	4084.0000	LSE	14:07:40
204	4084.0000	LSE	14:07:40
458	4083.5000	LSE	14:08:10
398	4083.5000	LSE	14:08:10
348	4084.5000	LSE	14:10:19
46	4084.5000	LSE	14:10:19
442	4084.5000	LSE	14:10:19
262	4084.0000	LSE	14:10:21
142	4084.0000	LSE	14:10:21
429	4086.0000	LSE	14:12:03
413	4086.0000	LSE	14:12:03
376	4084.5000	LSE	14:12:09
99	4084.5000	LSE	14:12:30
92	4084.5000	LSE	14:12:30
140	4084.5000	LSE	14:12:30
70	4084.5000	LSE	14:12:30
69	4083.5000	LSE	14:13:10
259	4083.5000	LSE	14:13:10
55	4083.5000	LSE	14:13:10
168	4083.0000	LSE	14:13:40
230	4083.0000	LSE	14:13:40
383	4082.5000	LSE	14:14:30
48	4082.5000	LSE	14:14:30
125	4082.0000	LSE	14:14:59
331	4082.0000	LSE	14:14:59
356	4082.5000	LSE	14:15:58
65	4082.5000	LSE	14:15:58
391	4083.0000	LSE	14:15:58
13	4082.5000	LSE	14:16:41
366	4084.0000	LSE	14:17:52
67	4084.0000	LSE	14:17:52
386	4083.5000	LSE	14:18:19
430	4083.5000	LSE	14:18:19
398	4082.0000	LSE	14:18:41
412	4083.0000	LSE	14:19:54
417	4083.0000	LSE	14:20:34
27	4082.5000	LSE	14:20:54
248	4082.5000	LSE	14:20:54
80	4082.5000	LSE	14:20:54
18	4082.5000	LSE	14:21:59
389	4083.0000	LSE	14:22:52
398	4083.0000	LSE	14:22:52
12	4083.0000	LSE	14:22:52
230	4083.5000	LSE	14:23:35
50	4084.0000	LSE	14:24:24
236	4084.0000	LSE	14:24:24
122	4084.0000	LSE	14:24:24

281	4084.0000	LSE	14:24:24
161	4084.0000	LSE	14:24:24
374	4084.0000	LSE	14:25:35
247	4084.0000	LSE	14:25:35
157	4084.0000	LSE	14:25:35
4	4083.5000	LSE	14:27:16
224	4083.5000	LSE	14:27:16
7	4083.5000	LSE	14:27:16
62	4083.5000	LSE	14:27:16
346	4083.5000	LSE	14:27:16
430	4083.5000	LSE	14:28:07
144	4083.5000	LSE	14:28:07
24	4083.5000	LSE	14:28:07
153	4083.0000	LSE	14:29:02
33	4083.0000	LSE	14:29:02
145	4083.0000	LSE	14:29:02
135	4083.0000	LSE	14:29:02
47	4083.0000	LSE	14:29:02
79	4083.0000	LSE	14:29:02
227	4083.0000	LSE	14:29:02
104	4085.0000	LSE	14:30:14
150	4085.0000	LSE	14:30:20
160	4087.0000	LSE	14:30:36
190	4088.0000	LSE	14:30:40
70	4088.0000	LSE	14:30:43
129	4088.0000	LSE	14:30:43
100	4088.0000	LSE	14:30:43
150	4088.0000	LSE	14:30:43
50	4088.0000	LSE	14:30:43
210	4087.5000	LSE	14:30:43
210	4087.5000	LSE	14:30:43
50	4088.5000	LSE	14:30:53
150	4088.5000	LSE	14:30:53
50	4088.5000	LSE	14:30:53
70	4088.5000	LSE	14:30:53
177	4088.5000	LSE	14:30:58
160	4088.5000	LSE	14:30:58
70	4088.5000	LSE	14:30:58
150	4088.5000	LSE	14:30:58
50	4089.5000	LSE	14:31:10
70	4089.5000	LSE	14:31:10
150	4089.5000	LSE	14:31:10
380	4089.5000	LSE	14:31:10
20	4089.5000	LSE	14:31:10
150	4088.5000	LSE	14:31:11
377	4089.0000	LSE	14:31:11
108	4089.0000	LSE	14:31:11
314	4089.0000	LSE	14:31:11
449	4088.0000	LSE	14:31:15
369	4088.0000	LSE	14:31:15
28	4088.0000	LSE	14:31:15
61	4087.0000	LSE	14:31:16
427	4086.5000	LSE	14:31:42
83	4086.5000	LSE	14:31:42
360	4086.5000	LSE	14:31:42

18	4087.5000	LSE	14:31:42
323	4087.5000	LSE	14:31:42
183	4087.5000	LSE	14:31:42
142	4087.5000	LSE	14:31:42
11	4087.5000	LSE	14:31:42
120	4087.5000	LSE	14:31:42
107	4087.5000	LSE	14:31:42
7	4086.0000	LSE	14:32:38
403	4086.0000	LSE	14:32:38
443	4086.0000	LSE	14:32:38
191	4085.5000	LSE	14:32:43
297	4085.5000	LSE	14:32:43
80	4085.5000	LSE	14:32:43
231	4085.5000	LSE	14:32:43
7	4085.5000	LSE	14:32:43
269	4085.0000	LSE	14:32:44
454	4085.0000	LSE	14:32:44
145	4085.0000	LSE	14:32:44
377	4082.0000	LSE	14:33:44
426	4082.0000	LSE	14:33:44
3	4082.0000	LSE	14:33:44
150	4082.5000	LSE	14:34:03
70	4082.5000	LSE	14:34:03
150	4082.5000	LSE	14:34:10
50	4082.5000	LSE	14:34:10
70	4082.5000	LSE	14:34:10
363	4082.0000	LSE	14:34:12
9	4082.0000	LSE	14:34:12
458	4082.0000	LSE	14:34:12
177	4081.5000	LSE	14:34:24
251	4081.5000	LSE	14:34:24
150	4081.5000	LSE	14:34:40
325	4082.0000	LSE	14:34:40
383	4082.0000	LSE	14:34:40
91	4082.0000	LSE	14:34:40
311	4084.0000	LSE	14:35:03
50	4084.5000	LSE	14:35:21
70	4084.5000	LSE	14:35:21
180	4084.5000	LSE	14:35:21
317	4084.5000	LSE	14:35:21
88	4084.5000	LSE	14:35:21
103	4084.0000	LSE	14:35:25
111	4084.0000	LSE	14:35:25
77	4084.0000	LSE	14:35:25
102	4084.0000	LSE	14:35:25
35	4084.0000	LSE	14:35:25
85	4084.5000	LSE	14:35:25
68	4084.5000	LSE	14:35:25
411	4089.5000	LSE	14:36:20
442	4089.5000	LSE	14:36:20
462	4089.0000	LSE	14:36:21
130	4089.0000	LSE	14:36:21
149	4089.0000	LSE	14:36:21
146	4089.0000	LSE	14:36:21
248	4088.5000	LSE	14:36:43

162	4088.5000	LSE	14:36:43
68	4087.5000	LSE	14:37:36
331	4087.5000	LSE	14:37:36
169	4087.5000	LSE	14:37:36
236	4087.5000	LSE	14:37:36
310	4087.0000	LSE	14:38:22
44	4087.0000	LSE	14:38:22
101	4087.0000	LSE	14:38:22
453	4087.0000	LSE	14:38:22
41	4088.0000	LSE	14:38:58
332	4088.0000	LSE	14:38:58
440	4088.0000	LSE	14:38:58
13	4087.5000	LSE	14:39:05
161	4087.5000	LSE	14:39:05
24	4087.5000	LSE	14:39:08
16	4087.5000	LSE	14:39:10
414	4087.5000	LSE	14:39:39
14	4087.5000	LSE	14:39:39
167	4087.5000	LSE	14:39:39
162	4087.0000	LSE	14:40:03
388	4087.0000	LSE	14:40:03
10	4087.0000	LSE	14:40:03
204	4087.0000	LSE	14:40:03
433	4088.5000	LSE	14:40:46
47	4088.5000	LSE	14:40:46
225	4088.5000	LSE	14:40:46
175	4088.5000	LSE	14:40:46
117	4088.0000	LSE	14:40:52
157	4088.0000	LSE	14:40:52
21	4088.0000	LSE	14:40:52
139	4088.0000	LSE	14:40:52
395	4087.5000	LSE	14:41:03
459	4085.0000	LSE	14:41:30
442	4085.0000	LSE	14:41:30
16	4089.5000	LSE	14:43:28
294	4089.5000	LSE	14:43:28
79	4089.5000	LSE	14:43:28
50	4089.5000	LSE	14:43:28
206	4089.5000	LSE	14:43:28
214	4089.5000	LSE	14:43:28
41	4090.5000	LSE	14:44:06
198	4090.5000	LSE	14:44:19
85	4090.5000	LSE	14:44:25
103	4090.5000	LSE	14:44:25
274	4090.5000	LSE	14:44:25
226	4090.5000	LSE	14:44:25
2	4090.5000	LSE	14:44:25
456	4092.5000	LSE	14:45:43
430	4092.5000	LSE	14:45:43
19	4091.5000	LSE	14:45:46
263	4091.5000	LSE	14:45:46
33	4091.5000	LSE	14:45:53
65	4091.5000	LSE	14:45:59
283	4091.5000	LSE	14:45:59
360	4091.5000	LSE	14:45:59

174	4091.5000	LSE	14:45:59
101	4091.5000	LSE	14:45:59
65	4091.5000	LSE	14:45:59
444	4091.0000	LSE	14:46:16
441	4091.0000	LSE	14:46:16
146	4090.5000	LSE	14:46:21
279	4090.5000	LSE	14:46:21
17	4090.0000	LSE	14:47:13
71	4090.0000	LSE	14:47:13
12	4090.0000	LSE	14:47:13
373	4090.0000	LSE	14:47:13
399	4090.0000	LSE	14:47:16
432	4090.0000	LSE	14:48:07
397	4090.0000	LSE	14:48:07
97	4089.5000	LSE	14:48:58
100	4089.5000	LSE	14:48:58
210	4089.5000	LSE	14:48:58
440	4089.5000	LSE	14:48:58
2	4089.0000	LSE	14:49:15
19	4089.0000	LSE	14:49:15
112	4089.0000	LSE	14:49:18
166	4089.0000	LSE	14:49:18
151	4089.0000	LSE	14:49:18
122	4089.0000	LSE	14:49:18
152	4089.0000	LSE	14:49:18
24	4089.0000	LSE	14:49:20
93	4089.0000	LSE	14:49:26
151	4089.0000	LSE	14:50:16
380	4089.0000	LSE	14:50:16
318	4089.5000	LSE	14:50:56
377	4089.5000	LSE	14:50:56
107	4089.5000	LSE	14:50:57
196	4088.5000	LSE	14:50:58
146	4091.0000	LSE	14:52:09
203	4091.5000	LSE	14:52:34
477	4090.5000	LSE	14:52:47
186	4090.5000	LSE	14:52:47
263	4090.5000	LSE	14:52:47
132	4092.5000	LSE	14:53:24
281	4092.5000	LSE	14:53:24
71	4091.5000	LSE	14:53:27
381	4091.5000	LSE	14:53:27
408	4092.0000	LSE	14:53:27
143	4092.0000	LSE	14:53:27
53	4092.0000	LSE	14:53:27
253	4092.0000	LSE	14:53:27
180	4090.0000	LSE	14:53:52
225	4090.0000	LSE	14:53:52
19	4090.0000	LSE	14:53:52
143	4090.0000	LSE	14:54:16
235	4090.0000	LSE	14:54:16
37	4090.0000	LSE	14:54:16
385	4088.5000	LSE	14:54:28
70	4090.5000	LSE	14:55:26
321	4090.5000	LSE	14:55:26

14	4090.5000	LSE	14:55:26
46	4090.5000	LSE	14:55:45
150	4090.5000	LSE	14:55:45
201	4090.5000	LSE	14:55:45
193	4090.5000	LSE	14:55:45
379	4089.5000	LSE	14:56:08
116	4088.0000	LSE	14:56:41
61	4088.0000	LSE	14:56:41
14	4088.0000	LSE	14:56:42
102	4088.0000	LSE	14:56:50
219	4088.0000	LSE	14:56:50
88	4088.0000	LSE	14:56:50
227	4088.0000	LSE	14:56:50
152	4087.5000	LSE	14:56:55
50	4087.5000	LSE	14:56:55
150	4087.5000	LSE	14:56:55
70	4087.5000	LSE	14:56:55
62	4088.0000	LSE	14:57:27
347	4088.0000	LSE	14:57:28
395	4087.5000	LSE	14:58:22
390	4087.5000	LSE	14:58:22
143	4087.0000	LSE	14:58:30
56	4087.0000	LSE	14:58:30
196	4087.0000	LSE	14:58:31
26	4085.0000	LSE	15:00:03
91	4084.5000	LSE	15:00:07
267	4084.5000	LSE	15:00:07
113	4084.5000	LSE	15:00:07
425	4085.0000	LSE	15:00:07
411	4085.0000	LSE	15:00:07
93	4084.5000	LSE	15:00:09
172	4084.5000	LSE	15:00:09
46	4084.5000	LSE	15:00:09
393	4085.5000	LSE	15:00:27
18	4085.0000	LSE	15:00:28
189	4085.0000	LSE	15:00:28
246	4085.0000	LSE	15:00:28
106	4083.5000	LSE	15:01:14
457	4083.5000	LSE	15:01:17
348	4083.5000	LSE	15:01:17
12	4081.5000	LSE	15:02:02
62	4082.0000	LSE	15:02:02
350	4082.0000	LSE	15:02:02
413	4081.5000	LSE	15:02:08
397	4080.0000	LSE	15:02:22
23	4079.5000	LSE	15:02:52
44	4079.5000	LSE	15:02:52
312	4079.5000	LSE	15:02:53
400	4081.0000	LSE	15:03:57
381	4081.0000	LSE	15:03:57
78	4081.0000	LSE	15:04:20
23	4081.0000	LSE	15:04:20
349	4081.0000	LSE	15:04:20
446	4081.0000	LSE	15:04:20
91	4081.0000	LSE	15:04:28

67	4080.0000	LSE	15:04:47
200	4080.0000	LSE	15:04:47
70	4080.0000	LSE	15:04:47
50	4080.0000	LSE	15:04:47
215	4080.0000	LSE	15:04:47
87	4080.0000	LSE	15:04:47
71	4080.0000	LSE	15:04:47
50	4083.5000	LSE	15:05:55
161	4083.5000	LSE	15:05:55
70	4083.5000	LSE	15:05:55
150	4084.5000	LSE	15:06:26
17	4084.5000	LSE	15:06:26
190	4084.5000	LSE	15:06:26
246	4084.0000	LSE	15:06:32
393	4084.0000	LSE	15:06:32
166	4084.0000	LSE	15:06:32
45	4084.5000	LSE	15:06:54
172	4084.5000	LSE	15:06:54
131	4084.5000	LSE	15:07:02
65	4084.5000	LSE	15:07:02
32	4084.5000	LSE	15:07:11
190	4084.0000	LSE	15:07:12
430	4084.5000	LSE	15:07:12
289	4084.5000	LSE	15:07:12
90	4084.5000	LSE	15:07:12
17	4084.5000	LSE	15:07:12
300	4082.0000	LSE	15:07:39
335	4082.0000	LSE	15:07:47
82	4082.0000	LSE	15:07:47
74	4082.0000	LSE	15:07:47
232	4082.0000	LSE	15:08:47
108	4082.0000	LSE	15:08:50
277	4082.0000	LSE	15:08:50
173	4082.0000	LSE	15:08:50
70	4082.0000	LSE	15:09:32
50	4082.0000	LSE	15:09:32
321	4081.5000	LSE	15:09:34
298	4081.5000	LSE	15:09:34
123	4081.5000	LSE	15:09:34
1	4081.5000	LSE	15:09:34
61	4081.5000	LSE	15:09:34
196	4083.0000	LSE	15:09:55
90	4083.0000	LSE	15:09:55
312	4084.0000	LSE	15:10:29
109	4084.0000	LSE	15:10:29
193	4084.0000	LSE	15:11:38
198	4084.0000	LSE	15:11:38
145	4084.0000	LSE	15:11:38
160	4084.0000	LSE	15:11:38
123	4084.0000	LSE	15:11:38
72	4084.0000	LSE	15:11:38
78	4084.0000	LSE	15:11:38
424	4085.0000	LSE	15:11:51
57	4084.5000	LSE	15:11:53
340	4084.5000	LSE	15:11:53

222	4084.0000	LSE	15:13:02
311	4084.0000	LSE	15:13:02
160	4084.0000	LSE	15:13:02
61	4084.0000	LSE	15:13:02
150	4084.0000	LSE	15:13:02
29	4084.5000	LSE	15:13:02
457	4083.0000	LSE	15:13:17
374	4083.0000	LSE	15:13:17
397	4083.5000	LSE	15:13:17
452	4081.5000	LSE	15:14:26
432	4081.5000	LSE	15:14:26
186	4080.0000	LSE	15:15:01
203	4080.0000	LSE	15:15:01
390	4080.5000	LSE	15:15:01
390	4082.0000	LSE	15:15:31
151	4082.0000	LSE	15:15:31
123	4082.0000	LSE	15:15:31
104	4082.0000	LSE	15:15:31
367	4081.5000	LSE	15:16:50
6	4081.5000	LSE	15:16:50
440	4081.5000	LSE	15:16:50
15	4082.0000	LSE	15:18:12
70	4082.0000	LSE	15:18:12
150	4082.0000	LSE	15:18:12
351	4082.0000	LSE	15:18:12
170	4082.0000	LSE	15:18:12
46	4082.0000	LSE	15:18:12
50	4082.0000	LSE	15:18:12
386	4082.0000	LSE	15:18:12
50	4082.0000	LSE	15:18:12
397	4082.0000	LSE	15:18:12
443	4081.5000	LSE	15:18:25
402	4081.5000	LSE	15:18:25
94	4079.5000	LSE	15:18:57
357	4079.5000	LSE	15:19:02
420	4079.5000	LSE	15:19:58
75	4079.5000	LSE	15:20:15
138	4079.5000	LSE	15:20:15
162	4079.5000	LSE	15:20:15
150	4079.5000	LSE	15:20:25
20	4079.5000	LSE	15:20:25
205	4079.5000	LSE	15:20:25
83	4079.5000	LSE	15:20:25
115	4079.5000	LSE	15:20:45
150	4080.5000	LSE	15:21:03
79	4080.5000	LSE	15:21:35
194	4080.5000	LSE	15:21:35
160	4080.5000	LSE	15:21:35
121	4080.5000	LSE	15:21:35
150	4083.0000	LSE	15:22:05
50	4083.0000	LSE	15:22:05
191	4083.0000	LSE	15:22:05
41	4083.0000	LSE	15:22:05
50	4083.0000	LSE	15:22:05
205	4085.5000	LSE	15:23:12

41	4085.5000	LSE	15:23:12
18	4085.5000	LSE	15:23:12
61	4086.5000	LSE	15:23:34
150	4086.5000	LSE	15:23:34
150	4086.5000	LSE	15:23:34
61	4086.5000	LSE	15:23:34
150	4086.5000	LSE	15:23:34
160	4086.5000	LSE	15:23:34
150	4086.5000	LSE	15:23:34
160	4086.5000	LSE	15:23:34
372	4086.0000	LSE	15:23:45
255	4086.0000	LSE	15:23:45
84	4086.0000	LSE	15:23:45
69	4086.0000	LSE	15:23:45
374	4085.0000	LSE	15:23:48
448	4085.0000	LSE	15:23:48
25	4084.0000	LSE	15:24:31
77	4084.0000	LSE	15:24:31
358	4084.0000	LSE	15:24:31
393	4083.5000	LSE	15:24:40
290	4082.5000	LSE	15:24:56
143	4082.5000	LSE	15:24:56
180	4083.5000	LSE	15:25:54
61	4083.5000	LSE	15:25:54
150	4083.5000	LSE	15:25:54
150	4086.5000	LSE	15:26:55
41	4086.5000	LSE	15:26:55
67	4086.5000	LSE	15:26:55
50	4086.5000	LSE	15:26:55
150	4086.5000	LSE	15:26:55
106	4086.5000	LSE	15:26:55
129	4086.5000	LSE	15:27:05
200	4086.5000	LSE	15:27:05
42	4086.5000	LSE	15:27:05
88	4086.5000	LSE	15:27:05
79	4086.5000	LSE	15:27:05
13	4086.5000	LSE	15:27:05
412	4086.5000	LSE	15:27:33
427	4086.5000	LSE	15:27:33
19	4086.5000	LSE	15:27:33
39	4085.5000	LSE	15:27:46
386	4085.5000	LSE	15:27:46
89	4088.0000	LSE	15:28:48
74	4088.0000	LSE	15:28:48
444	4088.0000	LSE	15:28:48
261	4088.0000	LSE	15:28:48
41	4087.5000	LSE	15:28:57
84	4087.5000	LSE	15:28:57
323	4087.5000	LSE	15:28:57
424	4087.5000	LSE	15:28:57
407	4086.5000	LSE	15:29:48
1	4086.5000	LSE	15:29:48
416	4086.0000	LSE	15:30:47
398	4086.0000	LSE	15:30:47
49	4085.5000	LSE	15:30:53

434	4085.5000	LSE	15:30:53
338	4085.5000	LSE	15:30:53
393	4086.5000	LSE	15:31:40
398	4086.5000	LSE	15:31:40
407	4087.5000	LSE	15:32:46
411	4087.5000	LSE	15:32:46
50	4087.5000	LSE	15:34:10
160	4087.5000	LSE	15:34:10
150	4087.5000	LSE	15:34:10
93	4087.5000	LSE	15:34:45
41	4087.5000	LSE	15:34:45
77	4087.5000	LSE	15:34:45
551	4087.5000	LSE	15:34:45
113	4087.5000	LSE	15:34:45
204	4087.5000	LSE	15:34:45
150	4088.0000	LSE	15:35:15
230	4088.0000	LSE	15:35:15
50	4088.0000	LSE	15:35:15
421	4088.0000	LSE	15:36:08
392	4088.0000	LSE	15:36:08
224	4088.0000	LSE	15:36:35
72	4088.0000	LSE	15:36:35
90	4088.0000	LSE	15:36:35
55	4088.0000	LSE	15:36:35
309	4087.5000	LSE	15:36:47
91	4087.5000	LSE	15:36:47
202	4087.5000	LSE	15:36:47
228	4087.5000	LSE	15:36:47
150	4088.5000	LSE	15:37:24
50	4088.5000	LSE	15:37:24
190	4092.5000	LSE	15:38:05
310	4092.5000	LSE	15:38:05
61	4092.5000	LSE	15:38:05
150	4092.5000	LSE	15:38:05
37	4092.5000	LSE	15:38:05
386	4092.0000	LSE	15:38:05
448	4092.0000	LSE	15:38:05
450	4092.0000	LSE	15:38:14
402	4091.0000	LSE	15:39:08
460	4093.0000	LSE	15:40:13
20	4093.0000	LSE	15:40:13
425	4093.0000	LSE	15:40:13
411	4092.5000	LSE	15:40:25
447	4092.5000	LSE	15:40:56
206	4092.5000	LSE	15:41:54
178	4092.5000	LSE	15:41:54
404	4093.0000	LSE	15:42:47
386	4093.0000	LSE	15:42:47
106	4093.0000	LSE	15:43:05
200	4093.0000	LSE	15:43:05
81	4093.0000	LSE	15:43:05
442	4094.0000	LSE	15:44:18
434	4094.0000	LSE	15:44:18
372	4093.5000	LSE	15:44:21
424	4093.5000	LSE	15:44:21

133	4093.0000	LSE	15:44:22
36	4093.0000	LSE	15:45:03
50	4092.0000	LSE	15:45:32
150	4092.0000	LSE	15:45:32
70	4092.0000	LSE	15:45:32
457	4093.5000	LSE	15:45:32
374	4093.5000	LSE	15:45:32
39	4092.5000	LSE	15:45:59
358	4092.5000	LSE	15:45:59
84	4092.5000	LSE	15:46:33
210	4093.5000	LSE	15:47:06
500	4094.0000	LSE	15:48:02
485	4094.0000	LSE	15:48:02
150	4093.5000	LSE	15:48:25
50	4093.5000	LSE	15:48:25
70	4093.5000	LSE	15:48:25
78	4093.5000	LSE	15:48:25
102	4093.5000	LSE	15:48:25
145	4093.5000	LSE	15:48:25

Quantity	Price	LastMkt	ExecutionTime
377	4,099.00	LSE	08:03:07
70	4,099.00	LSE	08:03:10
461	4,099.00	LSE	08:03:10
352	4,098.50	LSE	08:03:12
110	4,098.50	LSE	08:03:12
162	4,096.00	LSE	08:03:42