Unilever (UL) 6-K Current report (foreign)

Exhibit: 99.17

RNS Number : 5134M

Unilever PLC

21 September 2021

21 September 2021

Unilever PLC (the “Company”) announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch (“UBS”). The repurchased shares will be held in treasury.

Ordinary Shares
Date of purchases:	21 September 2021
Number of ordinary shares purchased:	299,483
Highest price paid per share:	GBp 4,033.0000
Lowest price paid per share:	GBp 3,972.0000
Volume weighted average price paid per share:	GBp 4,004.2326

Such purchases form part of the Company’s existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 20 August 2021, as announced on that date.

Following the purchase of these shares, Unilever holds 42,289,137 of its ordinary shares in treasury and has 2,586,954,635 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	4,005.6870	227,239
BATS	4,001.2347	61,534
Chi-X	3,990.5986	10,710
Turquoise	0.0000	0

Media Enquires:

Please contact the Unilever Press Office at: Press-Office.London@Unilever.com

Transaction detail

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below:

Quantity	Price	LastMkt	ExecutionTime
449	3,976.00	BATE	08:06:16
432	3,976.00	BATE	08:07:15
423	3,983.00	BATE	08:09:09
66	3,983.00	BATE	08:09:09
334	3,983.00	BATE	08:09:09
316	3,984.00	BATE	08:11:02
95	3,984.00	BATE	08:11:02
14	3,984.00	BATE	08:11:02
155	3,982.50	BATE	08:11:05
91	3,982.50	BATE	08:11:05
41	3,982.50	BATE	08:11:06
180	3,982.50	BATE	08:11:06
26	3,982.50	BATE	08:11:06
40	3,982.50	BATE	08:11:06
81	3,980.50	BATE	08:11:55
72	3,980.50	BATE	08:11:55
52	3,980.50	BATE	08:11:55
10	3,980.50	BATE	08:11:55
236	3,980.50	BATE	08:11:55
186	3,981.50	BATE	08:11:55
376	3,982.00	BATE	08:11:55
354	3,977.50	BATE	08:13:53
74	3,977.50	BATE	08:13:53
404	3,979.50	BATE	08:17:24
444	3,980.00	BATE	08:18:00
394	3,980.00	BATE	08:18:00
391	3,982.50	BATE	08:18:57
438	3,982.50	BATE	08:19:53
328	3,994.00	BATE	08:24:34
100	3,994.00	BATE	08:24:34
100	3,994.00	BATE	08:24:34
108	3,994.00	BATE	08:24:34
100	3,994.00	BATE	08:24:34
50	3,994.00	BATE	08:24:34
46	3,994.00	BATE	08:24:34
40	3,994.00	BATE	08:24:34
521	3,994.00	BATE	08:24:34
229	3,983.00	BATE	08:27:00
147	3,983.00	BATE	08:27:00
31	3,984.50	BATE	08:29:10
45	3,984.50	BATE	08:29:10
384	3,984.50	BATE	08:29:11

30	3,985.50	BATE	08:30:49
379	3,985.50	BATE	08:30:49
101	3,986.50	BATE	08:34:31
326	3,986.50	BATE	08:34:33
119	3,988.50	BATE	08:35:46
73	3,988.50	BATE	08:35:46
452	3,988.50	BATE	08:35:46
338	3,990.50	BATE	08:38:26
45	3,990.50	BATE	08:38:26
455	3,992.50	BATE	08:40:30
432	3,990.50	BATE	08:41:57
15	3,989.00	BATE	08:44:22
393	3,989.00	BATE	08:44:22
21	3,994.00	BATE	08:46:36
113	3,994.00	BATE	08:46:36
284	3,994.00	BATE	08:46:36
168	3,994.50	BATE	08:49:11
230	3,994.50	BATE	08:49:11
9	3,994.50	BATE	08:51:06
376	3,994.50	BATE	08:51:06
376	3,995.50	BATE	08:53:58
373	3,993.50	BATE	08:55:16
43	3,995.00	BATE	08:58:23
411	3,995.00	BATE	08:58:23
460	3,996.50	BATE	09:01:30
19	3,994.50	BATE	09:02:56
77	3,994.50	BATE	09:02:56
364	3,994.50	BATE	09:02:56
97	3,996.00	BATE	09:05:57
67	3,996.00	BATE	09:05:57
220	3,996.00	BATE	09:05:57
365	3,996.50	BATE	09:07:46
24	3,996.50	BATE	09:07:46
27	3,995.50	BATE	09:09:41
376	3,995.50	BATE	09:09:41
390	3,996.50	BATE	09:13:47
381	3,995.50	BATE	09:14:46
392	3,993.50	BATE	09:16:07
16	3,988.50	BATE	09:18:17
363	3,988.50	BATE	09:18:18
354	3,990.00	BATE	09:21:32
87	3,990.00	BATE	09:21:32
389	3,989.00	BATE	09:23:37
26	3,989.00	BATE	09:23:37
272	3,997.00	BATE	09:28:26
39	3,997.00	BATE	09:28:26
73	3,997.00	BATE	09:28:26
452	3,996.00	BATE	09:28:28

402	4,003.00	BATE	09:34:42
389	4,004.00	BATE	09:35:30
227	4,005.00	BATE	09:37:35
19	4,005.00	BATE	09:37:35
145	4,005.00	BATE	09:38:01
425	4,006.50	BATE	09:38:59
250	4,008.00	BATE	09:40:14
334	4,004.50	BATE	09:41:46
48	4,004.50	BATE	09:41:47
458	4,001.50	BATE	16:02:41
353	4,001.50	BATE	16:02:41
99	4,001.50	BATE	16:02:41
403	4,002.00	BATE	16:04:15
450	4,002.00	BATE	16:04:15
469	4,001.50	BATE	16:04:26
376	4,003.00	BATE	16:05:18
425	4,003.00	BATE	16:05:22
13	4,003.50	BATE	16:05:53
13	4,004.50	BATE	16:06:02
6	4,004.50	BATE	16:06:02
74	4,004.50	BATE	16:06:02
80	4,005.00	BATE	16:06:02
29	4,004.50	BATE	16:06:02
50	4,005.00	BATE	16:06:02
48	4,005.00	BATE	16:06:02
100	4,004.50	BATE	16:06:02
55	4,004.50	BATE	16:06:02
134	4,004.50	BATE	16:06:02
15	4,004.00	BATE	16:06:02
439	4,004.50	BATE	16:06:16
211	4,003.50	BATE	16:06:39
389	4,004.00	BATE	16:06:39
436	4,004.00	BATE	16:06:39
319	4,003.50	BATE	16:07:04
120	4,003.00	BATE	16:07:09
294	4,003.00	BATE	16:07:14
431	4,002.00	BATE	16:07:22
88	4,001.50	BATE	16:08:34
351	4,001.50	BATE	16:08:34
169	4,001.50	BATE	16:08:34
83	4,001.50	BATE	16:08:34
126	4,001.50	BATE	16:08:34
551	4,001.00	BATE	16:08:35
417	4,001.50	BATE	16:09:25
50	4,005.50	BATE	16:10:44
48	4,005.50	BATE	16:10:44
100	4,005.50	BATE	16:10:44
50	4,005.50	BATE	16:10:44

2	4,005.00	BATE	16:10:44
28	4,005.00	BATE	16:10:44
50	4,005.00	BATE	16:10:44
257	4,005.00	BATE	16:10:47
93	4,005.00	BATE	16:10:48
200	4,005.00	BATE	16:10:48
137	4,005.50	BATE	16:10:48
79	4,005.00	BATE	16:10:48
100	4,005.00	BATE	16:10:48
12	4,005.00	BATE	16:10:48
18	4,005.00	BATE	16:10:48
154	4,006.00	BATE	16:11:16
154	4,006.00	BATE	16:11:16
108	4,005.50	BATE	16:11:16
100	4,006.00	BATE	16:11:17
14	4,006.00	BATE	16:11:19
100	4,006.50	BATE	16:11:49
109	4,006.50	BATE	16:11:49
41	4,006.50	BATE	16:11:49
407	4,006.50	BATE	16:11:49
70	4,006.50	BATE	16:11:50
100	4,006.50	BATE	16:11:50
229	4,006.00	BATE	16:11:53
1	4,006.00	BATE	16:11:53
390	4,006.00	BATE	16:11:53
238	4,006.00	BATE	16:11:54
101	4,007.00	BATE	16:12:44
751	4,007.00	BATE	16:13:21
543	4,008.00	BATE	16:13:21
476	4,006.00	BATE	16:13:23
134	4,005.50	BATE	16:13:43
150	4,005.50	BATE	16:13:57
14	4,005.50	BATE	16:13:57
12	4,005.50	BATE	16:13:57
140	4,005.50	BATE	16:14:01
77	4,005.50	BATE	16:14:01
375	4,006.00	BATE	16:14:30
24	4,005.50	BATE	16:15:12
43	4,005.50	BATE	16:15:12
145	4,005.50	BATE	16:15:12
24	4,005.50	BATE	16:15:15
65	4,005.50	BATE	16:15:15
54	4,005.50	BATE	16:15:15
106	4,005.50	BATE	16:15:15
22	4,005.50	BATE	16:15:15
10	4,005.50	BATE	16:15:15
54	4,005.50	BATE	16:15:15
26	4,005.50	BATE	16:15:15

113	4,005.50	BATE	16:15:15
73	4,005.50	BATE	16:15:15
27	4,005.50	BATE	16:15:15
206	4,005.50	BATE	16:15:15
55	4,005.50	BATE	16:15:15
159	4,005.50	BATE	16:15:15
11	4,005.50	BATE	16:15:16
63	4,005.50	BATE	16:15:16
66	4,005.50	BATE	16:15:16
232	4,005.50	BATE	16:15:16
14	4,005.50	BATE	16:15:16
15	4,005.50	BATE	16:15:16
1	4,005.50	BATE	16:15:16
101	4,005.50	BATE	16:15:16
51	4,005.50	BATE	16:15:16
100	4,005.00	BATE	16:16:25
408	4,005.00	BATE	16:16:25
455	4,005.00	BATE	16:16:25
50	4,005.00	BATE	16:16:25
62	4,005.00	BATE	16:16:25
22	4,005.00	BATE	16:16:25
455	4,005.50	BATE	16:17:21
453	4,005.00	BATE	16:17:24
74	4,004.50	BATE	16:18:12
406	4,005.00	BATE	16:18:12
335	4,004.50	BATE	16:18:14
9	4,004.50	BATE	16:18:14
120	4,004.00	BATE	16:18:20
50	4,005.50	BATE	16:19:16
83	4,005.50	BATE	16:19:16
50	4,005.50	BATE	16:19:16
37	4,005.50	BATE	16:19:16
50	4,005.50	BATE	16:19:16
40	4,005.00	BATE	16:19:16
46	4,005.50	BATE	16:19:16
112	4,005.50	BATE	16:19:20
50	4,005.50	BATE	16:19:20
80	4,005.50	BATE	16:19:22
100	4,005.50	BATE	16:19:22
269	4,005.50	BATE	16:19:22
326	4,006.50	BATE	16:19:50
132	4,006.50	BATE	16:19:50
100	4,006.50	BATE	16:19:50
100	4,006.50	BATE	16:19:50
423	4,006.50	BATE	16:19:50
50	4,006.50	BATE	16:20:03
50	4,006.50	BATE	16:20:03
50	4,006.50	BATE	16:20:03

17	4,006.50	BATE	16:20:03
100	4,006.50	BATE	16:20:03
40	4,006.50	BATE	16:20:03
2	4,006.50	BATE	16:20:03
83	4,006.50	BATE	16:20:03
378	4,006.00	BATE	16:20:03
361	4,007.50	BATE	16:20:58
32	4,007.50	BATE	16:20:58
386	4,007.50	BATE	16:20:58
40	4,008.00	BATE	16:20:58
30	4,008.00	BATE	16:20:58
40	4,008.00	BATE	16:20:58
32	4,008.00	BATE	16:20:58
246	4,008.50	BATE	16:21:14
9	4,008.50	BATE	16:21:14
14	4,008.50	BATE	16:21:14
129	4,008.50	BATE	16:21:17
137	4,008.50	BATE	16:21:18
50	4,008.50	BATE	16:21:18
375	4,008.00	BATE	16:21:25
535	4,007.50	BATE	16:21:41
289	4,007.00	BATE	16:21:55
10	4,007.00	BATE	16:21:55
23	4,007.00	BATE	16:21:55
186	4,007.00	BATE	16:21:55
449	4,006.50	BATE	16:21:57
124	4,006.00	BATE	16:22:04
12	4,006.00	BATE	16:22:04
456	4,006.50	BATE	16:22:38
451	4,007.00	BATE	16:23:15
96	4,006.50	BATE	16:23:15
40	4,007.00	BATE	16:23:18
138	4,009.00	BATE	16:24:13
41	4,009.00	BATE	16:24:13
67	4,009.00	BATE	16:24:13
100	4,009.50	BATE	16:24:13
159	4,009.50	BATE	16:24:13
50	4,009.50	BATE	16:24:13
134	4,009.50	BATE	16:24:13
40	4,009.50	BATE	16:24:13
50	4,009.50	BATE	16:24:13
48	4,009.50	BATE	16:24:13
114	4,009.00	BATE	16:24:13
137	4,009.00	BATE	16:24:14
50	4,009.00	BATE	16:24:16
50	4,009.00	BATE	16:24:16
50	4,009.00	BATE	16:24:16
75	4,009.00	BATE	16:24:16

42	4,009.00	BATE	16:24:16
100	4,009.00	BATE	16:24:16
220	4,008.50	BATE	16:24:16
303	4,008.50	BATE	16:24:16
170	4,007.50	BATE	16:24:21
70	4,007.50	BATE	16:24:21
140	4,007.50	BATE	16:24:21
40	4,013.50	BATE	16:25:48
100	4,013.50	BATE	16:25:48
100	4,013.00	BATE	16:25:48
48	4,014.00	BATE	16:25:48
81	4,013.50	BATE	16:25:48
122	4,012.50	BATE	16:25:48
212	4,012.50	BATE	16:25:48
58	4,012.50	BATE	16:25:48
167	4,013.50	BATE	16:25:48
142	4,013.00	BATE	16:25:48
48	4,013.00	BATE	16:25:48
134	4,012.00	BATE	16:25:48
375	4,012.50	BATE	16:25:49
229	4,012.00	BATE	16:25:49
17	4,012.00	BATE	16:25:49
44	4,012.00	BATE	16:25:50
14	4,012.00	BATE	16:25:50
99	4,012.00	BATE	16:25:50
133	4,012.00	BATE	16:25:50
375	4,012.00	BATE	16:26:08
34	4,012.00	BATE	16:26:08
50	4,012.50	BATE	16:26:08
100	4,012.50	BATE	16:26:08
50	4,012.50	BATE	16:26:08
57	4,012.50	BATE	16:26:08
100	4,011.50	BATE	16:26:08
121	4,011.50	BATE	16:26:51
301	4,011.50	BATE	16:26:51
55	4,011.50	BATE	16:26:51
571	4,011.50	BATE	16:26:51
139	4,012.50	BATE	16:26:51
330	4,012.00	BATE	16:26:51
55	4,012.00	BATE	16:26:51
246	4,012.50	BATE	16:26:51
146	4,012.00	BATE	16:26:51
100	4,012.50	BATE	16:26:51
50	4,012.50	BATE	16:26:51
50	4,012.50	BATE	16:26:51
539	4,012.00	BATE	16:26:51
50	4,011.50	BATE	16:27:47
117	4,011.00	BATE	16:27:47

182	4,011.50	BATE	16:27:47
50	4,011.50	BATE	16:27:47
50	4,011.50	BATE	16:27:47
159	4,011.00	BATE	16:27:51
62	4,011.00	BATE	16:27:51
159	4,011.00	BATE	16:27:51
158	4,010.00	BATE	16:28:02
422	4,010.50	BATE	16:28:02
21	4,010.50	BATE	16:28:09
55	4,010.50	BATE	16:28:09
75	4,010.50	BATE	16:28:09
37	4,010.50	BATE	16:28:09
10	4,010.50	BATE	16:28:09
105	4,010.50	BATE	16:28:09
96	4,010.50	BATE	16:28:09
40	4,010.50	BATE	16:28:09
16	4,010.00	BATE	16:28:09
84	4,010.50	BATE	16:28:25
40	4,010.50	BATE	16:28:25
109	4,010.50	BATE	16:28:25
13	4,010.50	BATE	16:28:25
10	4,010.50	BATE	16:28:25
66	4,010.50	BATE	16:28:25
75	4,010.50	BATE	16:28:25
27	4,010.50	BATE	16:28:25
15	4,010.50	BATE	16:28:25
62	4,010.50	BATE	16:28:25
63	4,010.50	BATE	16:28:25
67	4,010.50	BATE	16:28:25
16	4,010.50	BATE	16:28:25
39	4,010.50	BATE	16:28:25
75	4,010.50	BATE	16:28:25
25	4,010.50	BATE	16:28:25
91	4,010.50	BATE	16:28:25
415	4,012.00	BATE	16:28:39
24	4,011.50	BATE	16:28:39
100	4,011.50	BATE	16:28:39
48	4,012.00	BATE	16:28:39
50	4,012.00	BATE	16:28:39
50	4,012.00	BATE	16:28:39
166	4,011.50	BATE	16:28:39
36	4,011.50	BATE	16:28:39
50	4,011.50	BATE	16:28:39
45	4,011.50	BATE	16:28:39
50	4,011.00	BATE	16:28:39
35	4,010.50	BATE	16:28:39
50	4,010.50	BATE	16:28:39
50	4,011.00	BATE	16:28:39

36	4,011.00	BATE	16:28:39
162	4,011.00	BATE	16:28:39
48	4,013.00	BATE	16:28:53
50	4,013.00	BATE	16:28:53
48	4,012.50	BATE	16:28:53
40	4,011.50	BATE	16:28:53
157	4,011.50	BATE	16:28:53
42	4,011.00	BATE	16:28:53
40	4,010.50	BATE	16:28:53
50	4,011.00	BATE	16:28:53
50	4,011.00	BATE	16:28:53
40	4,011.00	BATE	16:28:53
50	4,011.00	BATE	16:28:53
20	4,011.00	BATE	16:28:53
100	4,011.50	BATE	16:29:07
48	4,011.50	BATE	16:29:07
48	4,011.00	BATE	16:29:07
48	4,010.50	BATE	16:29:07
50	4,010.50	BATE	16:29:07
50	4,010.00	BATE	16:29:07
50	4,010.00	BATE	16:29:07
50	4,010.00	BATE	16:29:07
28	4,010.00	BATE	16:29:21
7	4,010.00	BATE	16:29:21
45	4,010.50	BATE	16:29:21
15	4,010.00	BATE	16:29:21
19	4,010.00	BATE	16:29:21
118	4,010.00	BATE	16:29:21
50	4,010.00	BATE	16:29:21
9	4,010.00	BATE	16:29:21
50	4,010.00	BATE	16:29:21
50	4,009.50	BATE	16:29:21
77	4,009.50	BATE	16:29:21
400	3,977.00	CHIX	08:07:09
361	3,983.00	CHIX	08:09:09
11	3,983.00	CHIX	08:09:09
399	3,984.50	CHIX	08:10:42
41	3,984.50	CHIX	08:10:42
401	3,985.00	CHIX	08:10:42
436	3,980.50	CHIX	08:12:59
378	3,980.00	CHIX	08:18:00
386	3,980.00	CHIX	08:18:00
21	3,982.50	CHIX	08:20:09
395	3,990.00	CHIX	08:22:45
419	3,990.00	CHIX	08:22:45
193	3,985.50	CHIX	08:26:01
37	3,985.50	CHIX	08:26:01
186	3,985.50	CHIX	08:26:04

51	3,985.50	CHIX	08:30:49
100	3,985.50	CHIX	08:30:49
100	3,985.50	CHIX	08:30:49
50	3,985.50	CHIX	08:30:49
100	3,985.50	CHIX	08:30:49
410	3,986.50	CHIX	08:34:33
438	3,991.50	CHIX	08:38:26
233	3,991.50	CHIX	08:42:27
153	3,991.50	CHIX	08:42:27
182	3,994.00	CHIX	08:46:36
182	3,994.00	CHIX	08:46:36
70	3,994.00	CHIX	08:46:36
155	3,994.50	CHIX	08:52:32
237	3,994.50	CHIX	08:52:38
60	3,996.50	CHIX	08:56:50
415	3,997.00	CHIX	08:57:29
423	3,996.00	CHIX	09:01:30
299	3,996.00	CHIX	09:05:57
145	3,996.00	CHIX	09:05:57
130	3,996.00	CHIX	09:10:40
139	3,996.00	CHIX	09:10:40
113	3,996.00	CHIX	09:10:40
408	3,995.50	CHIX	09:14:46
416	3,990.50	CHIX	09:20:53
195	3,992.50	CHIX	09:26:11
100	3,992.50	CHIX	09:26:11
100	3,992.50	CHIX	09:26:12
6	3,999.00	CHIX	09:31:20
443	3,999.00	CHIX	09:31:20
397	4,004.00	CHIX	09:35:30
396	4,008.00	CHIX	09:40:14
486	3,972.00	LSE	08:04:41
435	3,977.00	LSE	08:06:12
90	3,977.00	LSE	08:06:12
550	3,976.00	LSE	08:06:16
492	3,974.50	LSE	08:06:20
453	3,976.50	LSE	08:07:09
259	3,981.00	LSE	08:08:04
198	3,981.00	LSE	08:08:04
727	3,983.00	LSE	08:09:09
493	3,984.00	LSE	08:09:51
504	3,985.00	LSE	08:10:42
1	3,985.00	LSE	08:10:42
472	3,985.00	LSE	08:10:42
539	3,984.00	LSE	08:11:02
476	3,982.00	LSE	08:11:55
455	3,982.00	LSE	08:11:55
503	3,980.00	LSE	08:12:10

497	3,979.50	LSE	08:13:18
302	3,977.00	LSE	08:13:53
146	3,977.00	LSE	08:13:53
536	3,979.50	LSE	08:17:10
5	3,979.50	LSE	08:17:24
478	3,979.50	LSE	08:17:24
340	3,980.50	LSE	08:18:00
150	3,980.50	LSE	08:18:00
224	3,980.50	LSE	08:18:00
100	3,980.50	LSE	08:18:00
150	3,980.50	LSE	08:18:00
496	3,980.50	LSE	08:18:00
244	3,982.50	LSE	08:18:57
238	3,982.50	LSE	08:18:57
1	3,982.50	LSE	08:18:57
438	3,982.50	LSE	08:18:57
54	3,985.50	LSE	08:21:38
452	3,985.50	LSE	08:21:39
14	3,985.50	LSE	08:21:39
100	3,994.00	LSE	08:24:09
150	3,994.00	LSE	08:24:09
100	3,994.00	LSE	08:24:09
160	3,994.00	LSE	08:24:09
150	3,994.50	LSE	08:24:28
160	3,994.50	LSE	08:24:28
524	3,994.50	LSE	08:24:28
451	3,993.50	LSE	08:24:34
142	3,994.00	LSE	08:24:34
150	3,994.00	LSE	08:24:34
220	3,994.00	LSE	08:24:34
790	3,994.00	LSE	08:24:34
139	3,994.00	LSE	08:24:34
525	3,992.00	LSE	08:24:52
150	3,987.50	LSE	08:25:45
321	3,987.50	LSE	08:25:45
495	3,984.00	LSE	08:26:43
134	3,984.00	LSE	08:27:00
310	3,984.00	LSE	08:27:00
216	3,981.50	LSE	08:27:22
265	3,981.50	LSE	08:27:23
180	3,984.50	LSE	08:29:10
301	3,984.50	LSE	08:29:10
471	3,985.00	LSE	08:30:49
136	3,985.00	LSE	08:31:14
247	3,985.00	LSE	08:31:14
136	3,985.00	LSE	08:31:14
376	3,983.50	LSE	08:31:24
100	3,983.50	LSE	08:31:24

76	3,987.00	LSE	08:34:26
393	3,987.00	LSE	08:34:26
232	3,986.50	LSE	08:34:33
93	3,986.50	LSE	08:34:33
119	3,986.50	LSE	08:34:33
43	3,986.50	LSE	08:34:33
150	3,989.50	LSE	08:35:42
170	3,989.50	LSE	08:35:42
119	3,989.50	LSE	08:35:42
309	3,988.50	LSE	08:35:46
124	3,988.50	LSE	08:35:46
504	3,990.50	LSE	08:36:57
464	3,991.00	LSE	08:37:57
512	3,990.00	LSE	08:38:26
357	3,991.00	LSE	08:38:26
160	3,990.50	LSE	08:38:26
150	3,991.00	LSE	08:38:26
516	3,991.50	LSE	08:38:26
78	3,991.00	LSE	08:38:50
369	3,991.00	LSE	08:38:50
577	3,992.50	LSE	08:40:30
578	3,992.00	LSE	08:40:33
517	3,990.50	LSE	08:40:35
483	3,990.50	LSE	08:41:57
511	3,991.00	LSE	08:42:27
488	3,990.00	LSE	08:42:29
33	3,989.50	LSE	08:44:22
447	3,989.50	LSE	08:44:22
2	3,988.50	LSE	08:44:25
14	3,988.50	LSE	08:44:25
48	3,988.50	LSE	08:44:28
369	3,988.50	LSE	08:44:28
509	3,994.50	LSE	08:46:35
518	3,994.50	LSE	08:46:35
514	3,994.00	LSE	08:46:36
262	3,993.00	LSE	08:46:41
233	3,993.00	LSE	08:46:41
17	3,994.50	LSE	08:49:11
342	3,994.50	LSE	08:49:11
144	3,994.50	LSE	08:49:11
496	3,994.00	LSE	08:49:31
26	3,994.00	LSE	08:49:31
117	3,994.50	LSE	08:51:06
364	3,994.50	LSE	08:51:06
524	3,994.00	LSE	08:52:38
3	3,995.50	LSE	08:53:52
245	3,995.50	LSE	08:53:58
250	3,995.50	LSE	08:53:58

330	3,994.00	LSE	08:54:08
124	3,994.00	LSE	08:54:08
64	3,994.00	LSE	08:54:08
314	3,997.50	LSE	08:57:12
158	3,997.50	LSE	08:57:12
178	3,997.00	LSE	08:57:29
90	3,997.00	LSE	08:57:29
76	3,997.00	LSE	08:57:29
163	3,997.00	LSE	08:57:29
50	3,994.50	LSE	08:58:23
381	3,995.00	LSE	08:59:12
52	3,995.00	LSE	08:59:12
438	3,995.50	LSE	09:00:21
516	3,996.00	LSE	09:00:21
50	3,996.00	LSE	09:01:30
150	3,996.00	LSE	09:01:30
72	3,996.00	LSE	09:01:30
156	3,996.00	LSE	09:01:30
50	3,996.00	LSE	09:01:30
467	3,995.50	LSE	09:01:33
198	3,994.00	LSE	09:02:56
256	3,994.00	LSE	09:02:56
9	3,994.00	LSE	09:04:26
138	3,994.00	LSE	09:04:31
50	3,994.00	LSE	09:04:31
150	3,994.00	LSE	09:04:31
73	3,994.00	LSE	09:04:31
50	3,994.00	LSE	09:04:31
462	3,994.00	LSE	09:04:31
442	3,995.50	LSE	09:05:57
64	3,996.50	LSE	09:07:46
441	3,996.50	LSE	09:07:46
14	3,996.50	LSE	09:07:46
505	3,996.50	LSE	09:08:44
404	3,996.50	LSE	09:10:22
73	3,996.50	LSE	09:10:22
55	3,996.50	LSE	09:10:22
8	3,995.00	LSE	09:11:27
424	3,995.00	LSE	09:11:27
285	3,996.50	LSE	09:13:47
230	3,996.50	LSE	09:13:47
474	3,995.50	LSE	09:14:46
539	3,993.50	LSE	09:15:12
471	3,994.00	LSE	09:16:07
513	3,992.00	LSE	09:16:30
441	3,990.50	LSE	09:17:44
537	3,990.50	LSE	09:20:15
273	3,991.00	LSE	09:20:52

146	3,991.00	LSE	09:20:52
91	3,991.00	LSE	09:20:52
63	3,991.00	LSE	09:22:40
228	3,991.00	LSE	09:22:40
35	3,991.00	LSE	09:22:40
183	3,991.00	LSE	09:22:40
513	3,989.50	LSE	09:23:37
516	3,989.50	LSE	09:24:38
497	3,989.50	LSE	09:24:38
101	3,993.00	LSE	09:26:10
360	3,993.00	LSE	09:26:10
523	3,993.00	LSE	09:26:10
450	3,996.50	LSE	09:27:30
37	3,999.50	LSE	09:30:17
485	3,999.50	LSE	09:30:17
240	3,999.50	LSE	09:30:46
255	3,999.50	LSE	09:30:46
238	3,998.50	LSE	09:31:20
150	3,998.50	LSE	09:31:20
50	3,998.50	LSE	09:31:20
50	3,998.50	LSE	09:31:20
448	3,999.00	LSE	09:31:20
531	4,002.00	LSE	09:33:34
506	4,003.50	LSE	09:34:33
451	4,003.00	LSE	09:34:42
238	4,004.00	LSE	09:35:30
71	4,004.00	LSE	09:35:30
184	4,004.00	LSE	09:35:30
533	4,005.00	LSE	09:37:35
479	4,007.00	LSE	09:38:59
523	4,007.00	LSE	09:40:14
527	4,007.50	LSE	09:40:14
148	4,008.00	LSE	09:40:14
370	4,008.00	LSE	09:40:14
484	4,005.50	LSE	09:41:29
498	4,005.00	LSE	09:41:39
456	4,004.00	LSE	09:41:50
181	4,004.00	LSE	09:41:55
183	4,004.00	LSE	09:41:55
150	4,004.00	LSE	09:41:56
13	4,004.00	LSE	09:41:56
539	4,011.00	LSE	09:44:39
242	4,010.50	LSE	09:46:46
248	4,010.50	LSE	09:46:46
551	4,012.00	LSE	09:47:54
14	4,012.00	LSE	09:47:54
528	4,012.00	LSE	09:48:05
245	4,013.00	LSE	09:48:47

188	4,013.00	LSE	09:48:47
87	4,013.00	LSE	09:48:47
77	4,012.50	LSE	09:49:06
369	4,012.50	LSE	09:49:06
107	4,013.50	LSE	09:51:43
243	4,014.50	LSE	09:54:14
214	4,014.50	LSE	09:54:14
33	4,014.50	LSE	09:54:14
457	4,014.50	LSE	09:54:14
436	4,015.00	LSE	09:54:34
494	4,014.00	LSE	09:54:56
532	4,012.50	LSE	09:55:43
230	4,012.50	LSE	09:56:33
50	4,012.50	LSE	09:56:33
72	4,012.50	LSE	09:56:33
50	4,012.50	LSE	09:56:33
94	4,012.50	LSE	09:56:33
478	4,012.50	LSE	09:56:33
410	4,012.50	LSE	09:56:33
41	4,012.50	LSE	09:56:33
150	4,019.50	LSE	10:01:22
50	4,019.50	LSE	10:01:22
50	4,019.50	LSE	10:01:22
50	4,019.50	LSE	10:01:22
401	4,019.00	LSE	10:01:27
36	4,019.00	LSE	10:01:27
526	4,019.00	LSE	10:01:27
482	4,018.50	LSE	10:01:50
522	4,018.00	LSE	10:01:51
486	4,018.00	LSE	10:02:33
485	4,016.00	LSE	10:03:00
456	4,016.50	LSE	10:05:43
443	4,016.50	LSE	10:06:14
333	4,016.50	LSE	10:06:50
117	4,016.50	LSE	10:06:50
515	4,016.00	LSE	10:07:03
403	4,018.00	LSE	10:08:46
124	4,018.00	LSE	10:08:46
180	4,018.00	LSE	10:09:11
327	4,018.00	LSE	10:09:11
521	4,018.00	LSE	10:11:12
478	4,018.00	LSE	10:11:53
460	4,018.50	LSE	10:12:12
1	4,018.50	LSE	10:12:12
465	4,018.50	LSE	10:13:24
535	4,018.00	LSE	10:14:01
448	4,016.50	LSE	10:14:49
378	4,017.00	LSE	10:17:53

150	4,017.00	LSE	10:17:53
477	4,017.00	LSE	10:17:53
443	4,016.50	LSE	10:17:59
456	4,016.00	LSE	10:18:57
82	4,018.00	LSE	10:21:02
90	4,018.00	LSE	10:21:02
298	4,018.00	LSE	10:21:02
136	4,018.00	LSE	10:21:02
525	4,017.50	LSE	10:21:10
513	4,017.00	LSE	10:21:53
501	4,019.50	LSE	10:23:26
636	4,022.00	LSE	10:27:04
200	4,022.50	LSE	10:28:23
492	4,023.00	LSE	10:28:23
631	4,023.50	LSE	10:29:01
355	4,023.00	LSE	10:29:58
161	4,023.00	LSE	10:29:58
190	4,026.00	LSE	10:30:57
83	4,026.00	LSE	10:31:10
150	4,026.00	LSE	10:31:10
341	4,025.50	LSE	10:31:47
135	4,025.50	LSE	10:31:47
516	4,025.50	LSE	10:31:47
468	4,026.00	LSE	10:32:10
254	4,026.00	LSE	10:32:54
65	4,026.00	LSE	10:32:54
146	4,026.00	LSE	10:32:54
68	4,026.00	LSE	10:32:54
489	4,026.00	LSE	10:32:55
519	4,026.00	LSE	10:33:31
3	4,026.00	LSE	10:33:31
48	4,025.00	LSE	10:34:12
406	4,025.00	LSE	10:34:12
39	4,025.00	LSE	10:36:26
461	4,025.00	LSE	10:36:26
450	4,025.50	LSE	10:36:59
527	4,025.50	LSE	10:37:19
91	4,026.50	LSE	10:39:34
50	4,026.50	LSE	10:39:34
50	4,026.50	LSE	10:39:34
319	4,026.50	LSE	10:39:34
492	4,026.50	LSE	10:39:34
524	4,028.00	LSE	10:41:58
539	4,027.50	LSE	10:42:00
485	4,025.50	LSE	10:42:47
317	4,026.50	LSE	10:42:47
126	4,026.50	LSE	10:42:47
42	4,026.50	LSE	10:42:47

150	4,025.50	LSE	10:44:46
33	4,025.50	LSE	10:44:46
50	4,025.50	LSE	10:44:46
220	4,025.50	LSE	10:44:46
396	4,025.50	LSE	10:44:46
53	4,025.50	LSE	10:44:46
467	4,030.50	LSE	10:47:58
473	4,030.00	LSE	10:48:08
195	4,029.50	LSE	10:48:14
150	4,029.50	LSE	10:48:14
50	4,029.50	LSE	10:48:14
50	4,029.50	LSE	10:48:14
50	4,029.50	LSE	10:48:14
553	4,028.50	LSE	10:48:58
529	4,028.50	LSE	10:49:04
343	4,030.50	LSE	10:50:37
144	4,030.50	LSE	10:50:37
26	4,030.50	LSE	10:50:38
561	4,031.00	LSE	10:52:05
328	4,031.50	LSE	10:52:54
140	4,031.50	LSE	10:52:54
139	4,031.50	LSE	10:52:54
50	4,031.50	LSE	10:52:54
50	4,031.50	LSE	10:52:54
50	4,031.50	LSE	10:52:54
150	4,031.50	LSE	10:52:54
502	4,031.50	LSE	10:52:54
280	4,030.50	LSE	10:54:35
189	4,030.50	LSE	10:54:35
10	4,030.50	LSE	10:55:11
200	4,030.50	LSE	10:55:11
14	4,030.50	LSE	10:55:11
181	4,032.00	LSE	10:56:50
150	4,032.00	LSE	10:56:50
50	4,032.00	LSE	10:56:50
50	4,032.00	LSE	10:56:50
50	4,032.00	LSE	10:56:50
342	4,032.00	LSE	10:56:50
116	4,032.00	LSE	10:56:50
160	4,031.50	LSE	10:57:49
50	4,031.50	LSE	10:57:49
50	4,031.50	LSE	10:57:49
50	4,031.50	LSE	10:57:49
63	4,031.50	LSE	10:57:49
150	4,031.50	LSE	10:57:49
126	4,030.50	LSE	10:58:46
170	4,030.50	LSE	10:58:46
49	4,030.50	LSE	10:58:46

29	4,030.50	LSE	10:58:46
86	4,030.50	LSE	10:58:46
485	4,030.50	LSE	10:59:57
32	4,031.50	LSE	11:00:48
68	4,031.50	LSE	11:00:48
343	4,031.50	LSE	11:00:48
512	4,032.00	LSE	11:02:47
261	4,031.50	LSE	11:03:48
218	4,031.50	LSE	11:03:48
444	4,031.00	LSE	11:04:01
257	4,030.50	LSE	11:04:42
275	4,030.50	LSE	11:04:42
499	4,030.50	LSE	11:05:47
280	4,030.00	LSE	11:07:45
245	4,030.00	LSE	11:07:45
418	4,029.50	LSE	11:08:18
83	4,029.50	LSE	11:08:18
530	4,030.00	LSE	11:09:50
37	4,032.50	LSE	11:10:57
491	4,032.50	LSE	11:11:03
535	4,033.00	LSE	11:13:33
275	4,032.50	LSE	11:13:38
116	4,032.50	LSE	11:13:38
148	4,032.50	LSE	11:13:38
481	4,032.00	LSE	11:14:23
72	4,033.00	LSE	11:15:59
251	4,033.00	LSE	11:15:59
152	4,033.00	LSE	11:15:59
32	4,032.50	LSE	11:16:00
305	4,032.50	LSE	11:16:02
168	4,032.50	LSE	11:16:14
511	4,032.00	LSE	11:18:01
458	4,006.00	LSE	13:59:53
74	4,006.00	LSE	13:59:53
181	4,005.00	LSE	14:00:37
260	4,005.00	LSE	14:00:37
461	4,008.50	LSE	14:03:37
134	4,008.00	LSE	14:06:01
377	4,008.00	LSE	14:06:01
517	4,009.50	LSE	14:10:01
158	4,008.00	LSE	14:12:26
161	4,008.00	LSE	14:12:26
160	4,008.00	LSE	14:12:26
316	4,007.50	LSE	14:17:12
124	4,007.50	LSE	14:17:12
444	4,010.00	LSE	14:19:26
489	4,010.00	LSE	14:24:09
511	4,007.50	LSE	14:25:26

8	4,005.50	LSE	14:26:14
57	4,005.50	LSE	14:26:18
54	4,005.50	LSE	14:26:19
252	4,006.00	LSE	14:26:45
233	4,006.00	LSE	14:26:45
213	4,005.50	LSE	14:27:02
62	4,005.50	LSE	14:27:02
121	4,005.50	LSE	14:27:02
84	4,005.50	LSE	14:27:02
435	4,004.50	LSE	14:28:22
206	4,003.00	LSE	14:29:51
241	4,003.00	LSE	14:29:51
488	4,002.00	LSE	14:29:55
151	4,000.50	LSE	14:30:01
166	4,000.50	LSE	14:30:01
134	4,000.50	LSE	14:30:01
517	4,001.00	LSE	14:30:01
527	3,999.50	LSE	14:30:02
391	4,000.00	LSE	14:30:41
133	4,000.00	LSE	14:30:41
12	4,000.50	LSE	14:31:32
94	4,000.50	LSE	14:31:32
283	4,000.50	LSE	14:31:32
103	4,000.50	LSE	14:31:32
467	4,004.00	LSE	14:33:55
5	4,004.00	LSE	14:33:55
404	4,004.00	LSE	14:33:55
69	4,004.00	LSE	14:33:55
467	4,008.50	LSE	14:35:58
501	4,009.50	LSE	14:35:58
514	4,010.00	LSE	14:35:58
62	4,009.50	LSE	14:36:38
9	4,009.50	LSE	14:36:38
240	4,009.50	LSE	14:36:38
472	4,009.50	LSE	14:36:38
443	4,009.00	LSE	14:37:27
117	4,010.50	LSE	14:38:51
525	4,009.50	LSE	14:38:54
529	4,009.50	LSE	14:38:54
472	4,008.00	LSE	14:39:59
473	4,010.50	LSE	14:41:00
223	4,010.00	LSE	14:41:05
245	4,010.00	LSE	14:41:05
26	4,013.00	LSE	14:43:07
352	4,013.00	LSE	14:43:07
54	4,013.00	LSE	14:43:07
235	4,012.50	LSE	14:43:11
11	4,012.50	LSE	14:43:11

155	4,012.50	LSE	14:43:11
328	4,012.50	LSE	14:43:11
261	4,012.50	LSE	14:43:14
350	4,013.50	LSE	14:45:16
126	4,013.50	LSE	14:45:16
438	4,018.00	LSE	14:46:43
356	4,018.50	LSE	14:46:43
130	4,018.50	LSE	14:46:43
54	4,017.50	LSE	14:46:46
444	4,017.50	LSE	14:46:46
497	4,016.00	LSE	14:47:45
510	4,016.00	LSE	14:48:58
539	4,016.50	LSE	14:49:41
292	4,018.00	LSE	14:50:21
244	4,018.00	LSE	14:50:21
432	4,018.50	LSE	14:50:48
68	4,018.50	LSE	14:50:48
470	4,019.50	LSE	14:51:49
532	4,004.50	LSE	15:14:46
475	4,004.50	LSE	15:14:46
463	4,004.00	LSE	15:15:01
445	4,005.50	LSE	15:15:41
435	4,005.00	LSE	15:15:45
537	4,004.50	LSE	15:15:52
445	4,002.50	LSE	15:17:00
499	4,002.50	LSE	15:17:15
31	4,001.50	LSE	15:17:45
354	4,001.50	LSE	15:17:47
108	4,001.50	LSE	15:17:47
522	4,001.00	LSE	15:17:48
538	3,999.50	LSE	15:18:24
504	3,999.00	LSE	15:18:40
505	3,999.00	LSE	15:18:51
351	3,999.50	LSE	15:20:02
48	3,999.50	LSE	15:20:02
20	3,999.50	LSE	15:20:02
38	3,999.50	LSE	15:20:02
514	3,998.50	LSE	15:20:03
2	3,998.50	LSE	15:20:03
423	3,999.00	LSE	15:20:03
109	3,999.00	LSE	15:20:03
206	4,000.00	LSE	15:20:58
330	4,000.00	LSE	15:20:58
121	3,999.50	LSE	15:21:08
101	3,999.50	LSE	15:21:11
14	3,999.50	LSE	15:21:11
460	4,000.00	LSE	15:21:44
499	3,999.50	LSE	15:21:55

485	3,998.50	LSE	15:22:20
457	3,998.50	LSE	15:23:10
486	4,002.00	LSE	15:24:51
37	4,001.50	LSE	15:25:08
509	4,003.50	LSE	15:26:40
483	4,003.00	LSE	15:26:43
492	4,002.50	LSE	15:26:44
524	4,002.50	LSE	15:27:45
459	4,002.00	LSE	15:27:49
447	4,002.50	LSE	15:28:34
651	4,002.00	LSE	15:28:40
516	4,002.50	LSE	15:29:26
11	4,002.50	LSE	15:29:57
146	4,002.50	LSE	15:29:57
285	4,002.50	LSE	15:29:57
192	4,002.50	LSE	15:29:57
534	4,002.50	LSE	15:29:57
41	4,002.00	LSE	15:30:01
461	4,002.00	LSE	15:30:01
116	4,001.50	LSE	15:30:20
158	4,001.50	LSE	15:30:20
174	4,001.50	LSE	15:30:20
8	4,001.50	LSE	15:30:20
88	4,002.00	LSE	15:31:09
300	4,002.00	LSE	15:31:09
160	4,002.00	LSE	15:31:09
556	4,002.50	LSE	15:31:09
499	4,002.00	LSE	15:31:52
471	4,002.00	LSE	15:32:40
527	4,001.50	LSE	15:33:03
430	4,002.00	LSE	15:33:03
109	4,002.00	LSE	15:33:03
491	4,003.00	LSE	15:33:43
50	4,002.50	LSE	15:33:47
158	4,002.50	LSE	15:33:47
1198	4,002.50	LSE	15:33:47
543	4,002.00	LSE	15:33:56
526	4,003.00	LSE	15:34:27
496	4,002.50	LSE	15:34:55
500	4,005.00	LSE	15:35:15
500	4,005.00	LSE	15:35:15
500	4,005.00	LSE	15:35:17
5	4,005.50	LSE	15:35:30
311	4,005.50	LSE	15:35:37
172	4,005.50	LSE	15:35:37
52	4,004.50	LSE	15:35:39
439	4,004.50	LSE	15:35:39
467	4,005.00	LSE	15:35:39

483	4,005.00	LSE	15:35:39
268	4,004.50	LSE	15:36:33
250	4,004.50	LSE	15:36:33
348	4,002.50	LSE	15:36:34
158	4,002.50	LSE	15:36:34
407	4,003.50	LSE	15:36:34
100	4,003.50	LSE	15:36:34
515	4,004.00	LSE	15:36:34
351	4,002.00	LSE	15:36:38
269	4,002.00	LSE	15:36:39
173	4,002.00	LSE	15:36:39
158	4,002.00	LSE	15:36:39
503	4,001.50	LSE	15:36:54
298	4,001.00	LSE	15:37:21
173	4,001.00	LSE	15:37:21
152	4,001.00	LSE	15:38:41
435	4,001.00	LSE	15:38:41
513	4,002.50	LSE	15:39:58
500	4,002.50	LSE	15:40:01
476	4,002.00	LSE	15:40:04
157	4,002.00	LSE	15:40:04
309	4,002.00	LSE	15:40:04
53	4,001.00	LSE	15:40:17
398	4,001.00	LSE	15:40:17
468	4,001.50	LSE	15:40:17
500	4,004.50	LSE	15:42:08
341	4,008.50	LSE	15:43:21
100	4,008.50	LSE	15:43:21
533	4,008.00	LSE	15:43:22
599	4,008.00	LSE	15:43:22
93	4,008.00	LSE	15:43:22
215	4,009.00	LSE	15:44:35
405	4,009.00	LSE	15:44:47
295	4,009.00	LSE	15:44:47
542	4,008.50	LSE	15:44:50
32	4,009.00	LSE	15:44:50
61	4,009.00	LSE	15:44:50
31	4,009.00	LSE	15:44:50
325	4,009.00	LSE	15:44:50
171	4,009.00	LSE	15:44:50
5	4,009.00	LSE	15:44:50
348	4,008.00	LSE	15:44:55
130	4,008.00	LSE	15:44:55
519	4,008.50	LSE	15:45:35
264	4,008.50	LSE	15:45:35
188	4,008.50	LSE	15:45:35
416	4,008.00	LSE	15:45:51
30	4,008.00	LSE	15:45:51

245	4,007.50	LSE	15:47:04
220	4,007.50	LSE	15:47:04
521	4,007.50	LSE	15:47:04
455	4,006.00	LSE	15:47:24
274	4,005.50	LSE	15:47:30
158	4,005.50	LSE	15:47:30
96	4,005.50	LSE	15:47:30
440	4,003.50	LSE	15:48:04
562	4,004.00	LSE	15:49:53
402	4,004.00	LSE	15:49:53
60	4,004.00	LSE	15:49:53
465	4,003.50	LSE	15:50:44
451	4,003.50	LSE	15:51:04
416	4,003.50	LSE	15:51:04
84	4,003.50	LSE	15:51:04
522	4,003.50	LSE	15:51:42
512	4,003.00	LSE	15:51:53
464	4,002.00	LSE	15:53:11
188	4,002.00	LSE	15:53:11
320	4,002.00	LSE	15:53:11
509	4,001.50	LSE	15:53:19
76	4,000.50	LSE	15:56:11
321	4,000.50	LSE	15:56:11
313	4,000.50	LSE	15:56:11
31	4,000.50	LSE	15:56:12
40	4,000.50	LSE	15:56:12
155	4,000.00	LSE	15:56:29
290	4,000.00	LSE	15:56:29
73	3,999.50	LSE	15:56:36
75	3,999.50	LSE	15:56:36
360	3,999.50	LSE	15:56:36
108	3,999.50	LSE	15:56:36
48	3,999.50	LSE	15:56:36
529	4,000.00	LSE	15:57:15
511	4,000.50	LSE	15:57:47
56	4,000.50	LSE	15:57:47
413	4,000.50	LSE	15:57:47
447	4,000.00	LSE	15:58:07
511	4,001.00	LSE	15:59:13
515	4,002.50	LSE	16:00:10
245	4,002.50	LSE	16:00:10
351	4,002.50	LSE	16:00:19
136	4,002.50	LSE	16:00:19
189	4,002.50	LSE	16:00:19
454	4,003.00	LSE	16:00:19
444	4,002.00	LSE	16:00:27
450	4,001.50	LSE	16:00:34
447	4,001.00	LSE	16:00:36

461	4,001.50	LSE	16:01:08
59	4,001.50	LSE	16:01:08
440	4,002.00	LSE	16:02:12
114	4,001.50	LSE	16:02:23
352	4,001.50	LSE	16:02:23
154	4,001.50	LSE	16:02:41
138	4,001.50	LSE	16:02:41
332	4,001.50	LSE	16:02:41
480	4,002.00	LSE	16:04:15
767	4,001.50	LSE	16:04:26
79	4,002.50	LSE	16:05:22
150	4,003.00	LSE	16:05:22
50	4,003.00	LSE	16:05:22
160	4,003.00	LSE	16:05:22
36	4,002.50	LSE	16:05:22
5	4,002.50	LSE	16:05:22
16	4,003.00	LSE	16:05:27
206	4,003.00	LSE	16:05:27
230	4,003.00	LSE	16:05:27
57	4,004.00	LSE	16:05:49
500	4,004.00	LSE	16:05:49
161	4,003.50	LSE	16:05:53
188	4,003.50	LSE	16:05:53
397	4,003.50	LSE	16:05:53
528	4,004.50	LSE	16:06:16
100	4,004.50	LSE	16:06:33
624	4,004.50	LSE	16:06:38
523	4,004.50	LSE	16:06:38
298	4,003.50	LSE	16:06:39
483	4,004.00	LSE	16:06:39
67	4,003.50	LSE	16:06:40
71	4,003.50	LSE	16:06:40
67	4,003.50	LSE	16:06:40
508	4,003.00	LSE	16:07:14
526	4,002.00	LSE	16:08:14
103	4,001.00	LSE	16:08:35
400	4,001.00	LSE	16:08:35
12	4,001.00	LSE	16:08:35
616	4,001.50	LSE	16:08:35
22	4,000.50	LSE	16:08:36
432	4,001.00	LSE	16:09:03
398	4,001.50	LSE	16:09:25
97	4,005.50	LSE	16:11:07
150	4,006.00	LSE	16:11:08
115	4,006.00	LSE	16:11:08
500	4,006.00	LSE	16:11:08
100	4,005.50	LSE	16:11:16
500	4,006.00	LSE	16:11:19

100	4,005.50	LSE	16:11:28
476	4,006.50	LSE	16:11:49
516	4,006.00	LSE	16:11:53
476	4,006.00	LSE	16:11:53
542	4,006.50	LSE	16:13:21
467	4,008.00	LSE	16:13:21
50	4,007.50	LSE	16:13:21
250	4,007.50	LSE	16:13:21
939	4,008.00	LSE	16:13:21
511	4,006.00	LSE	16:13:23
353	4,006.00	LSE	16:13:40
186	4,006.00	LSE	16:13:42
188	4,005.50	LSE	16:13:57
150	4,005.50	LSE	16:13:57
112	4,005.50	LSE	16:13:57
250	4,006.00	LSE	16:14:29
455	4,006.00	LSE	16:14:29
467	4,006.00	LSE	16:14:53
79	4,005.50	LSE	16:15:12
203	4,005.50	LSE	16:15:16
65	4,005.50	LSE	16:15:16
170	4,005.50	LSE	16:15:16
100	4,005.00	LSE	16:15:58
46	4,005.00	LSE	16:15:58
66	4,005.00	LSE	16:16:25
400	4,005.00	LSE	16:16:25
208	4,005.00	LSE	16:16:25
152	4,005.00	LSE	16:16:25
219	4,005.00	LSE	16:16:25
492	4,004.50	LSE	16:16:30
481	4,005.00	LSE	16:17:24
500	4,005.50	LSE	16:18:04
189	4,005.00	LSE	16:18:05
190	4,005.00	LSE	16:18:11
100	4,005.00	LSE	16:18:11
183	4,005.00	LSE	16:18:12
189	4,005.00	LSE	16:18:12
100	4,005.00	LSE	16:18:12
378	4,005.00	LSE	16:18:12
100	4,005.00	LSE	16:18:12
44	4,004.00	LSE	16:18:15
400	4,004.00	LSE	16:18:15
58	4,004.00	LSE	16:18:15
216	4,004.50	LSE	16:19:09
412	4,006.00	LSE	16:20:03
120	4,006.00	LSE	16:20:03
125	4,006.00	LSE	16:20:03
115	4,006.00	LSE	16:20:03

145	4,006.00	LSE	16:20:03
311	4,006.00	LSE	16:20:03
474	4,006.00	LSE	16:20:03
100	4,005.50	LSE	16:20:11
55	4,005.50	LSE	16:20:11
100	4,005.50	LSE	16:20:13
100	4,005.50	LSE	16:20:13
500	4,008.50	LSE	16:21:14
604	4,008.00	LSE	16:21:25
235	4,007.50	LSE	16:21:41
230	4,007.50	LSE	16:21:41
564	4,007.50	LSE	16:21:41
449	4,007.00	LSE	16:21:55
36	4,007.00	LSE	16:21:55
91	4,006.00	LSE	16:22:00
343	4,006.00	LSE	16:22:04
496	4,006.50	LSE	16:22:38
488	4,007.50	LSE	16:23:51
116	4,008.00	LSE	16:24:03
119	4,008.00	LSE	16:24:03
500	4,009.00	LSE	16:24:13
526	4,007.50	LSE	16:24:16
61	4,008.00	LSE	16:24:16
72	4,008.00	LSE	16:24:16
220	4,008.00	LSE	16:24:16
114	4,008.00	LSE	16:24:16
104	4,008.50	LSE	16:24:16
368	4,008.50	LSE	16:24:16
126	4,011.50	LSE	16:25:41
615	4,011.50	LSE	16:25:41
80	4,011.50	LSE	16:25:41
57	4,011.50	LSE	16:25:41
500	4,011.50	LSE	16:25:41
157	4,012.00	LSE	16:25:55
250	4,012.00	LSE	16:25:55
50	4,012.00	LSE	16:25:55
50	4,012.00	LSE	16:25:55
262	4,011.50	LSE	16:25:55
321	4,012.00	LSE	16:26:08
150	4,012.00	LSE	16:26:08
50	4,011.50	LSE	16:26:08
100	4,011.50	LSE	16:26:08
537	4,013.00	LSE	16:26:41
147	4,013.00	LSE	16:26:41
321	4,013.00	LSE	16:26:41
104	4,011.50	LSE	16:26:51
495	4,012.50	LSE	16:26:51
586	4,011.50	LSE	16:26:57

168	4,011.50	LSE	16:27:05
277	4,011.50	LSE	16:27:05
463	4,011.00	LSE	16:27:07
14	4,010.50	LSE	16:27:24
4	4,010.50	LSE	16:27:24
151	4,011.00	LSE	16:27:27
50	4,011.00	LSE	16:27:27
321	4,011.00	LSE	16:27:27
69	4,010.50	LSE	16:27:27
303	4,010.50	LSE	16:27:29
124	4,010.50	LSE	16:27:29
327	4,011.50	LSE	16:27:47
72	4,011.50	LSE	16:27:47
50	4,011.50	LSE	16:27:47
50	4,011.50	LSE	16:27:47
150	4,011.50	LSE	16:27:47
318	4,011.00	LSE	16:27:47
318	4,011.00	LSE	16:27:51
511	4,010.50	LSE	16:28:02
350	4,010.00	LSE	16:28:16
160	4,010.00	LSE	16:28:26
350	4,010.00	LSE	16:28:26
57	4,011.00	LSE	16:28:39
100	4,011.00	LSE	16:28:39
272	4,011.00	LSE	16:28:39
150	4,011.00	LSE	16:28:39
125	4,011.00	LSE	16:29:00
350	4,011.00	LSE	16:29:00
321	4,010.50	LSE	16:29:00
220	4,009.50	LSE	16:29:07
107	4,009.50	LSE	16:29:14