Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

26th Mar 2025 07:00

RNS Number : 1436C

Unilever PLC

26 March 2025

TRANSACTIONS IN OWN SECURITIES

26 March 2025

Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Goldman Sachs International ("the Broker"). The repurchased shares will be held in treasury.

Ordinary Shares

Date of purchase:	25 March 2025

Number of ordinary shares purchased:	934,704

Highest price paid per share:	GBP 45.2700

Lowest price paid per share:	GBP 44.8000

Volume weighted average price paid per share:	GBP 45.0125

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 13 February 2025, as announced on that date.

Following the purchase of these shares, Unilever holds 60,617,815 of its ordinary shares in treasury and has 2,507,930,004 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBP)	Aggregated volume
LSE	45.0148	700,000
BATS	0.0000	0
Chi-X	45.0171	100,000
Turquoise	45.0057	58,098
Aquis	44.9904	76,606

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 the Broker on behalf of the Company as part of the buy-back programme is detailed below:

Quantity bought	Price (GBP)	Trading Venue	Time (BST)
846	45.17	TRQX	09:09:13
858	45.16	XLON	09:09:14
742	45.15	CHIX	09:09:14
867	45.16	AQXE	09:09:14
745	45.14	TRQX	09:09:16
212	45.14	XLON	09:09:16
600	45.14	XLON	09:09:16
820	45.14	AQXE	09:09:16
260	45.14	AQXE	09:09:48
47	45.13	CHIX	09:10:04
832	45.12	TRQX	09:10:08
729	45.12	XLON	09:10:08
692	45.13	CHIX	09:10:08
244	45.12	AQXE	09:10:08
332	45.12	CHIX	09:11:34
459	45.11	XLON	09:12:14
105	45.10	CHIX	09:13:09
366	45.10	CHIX	09:13:09
81	45.10	CHIX	09:13:09
732	45.11	XLON	09:15:02
296	45.12	CHIX	09:16:20
256	45.12	CHIX	09:17:50
942	45.11	XLON	09:19:30
974	45.11	XLON	09:20:07
177	45.15	XLON	09:22:23
67	45.15	XLON	09:22:23
84	45.15	CHIX	09:22:23
316	45.15	CHIX	09:22:23
589	45.15	XLON	09:24:39
187	45.15	XLON	09:24:39
151	45.15	XLON	09:24:39
244	45.15	AQXE	09:24:39
862	45.13	XLON	09:25:06
102	45.13	XLON	09:25:06
524	45.13	XLON	09:30:55
423	45.13	XLON	09:30:55
935	45.13	XLON	09:32:25
19	45.13	XLON	09:34:09
324	45.13	XLON	09:34:09
602	45.13	XLON	09:34:09
344	45.12	AQXE	09:34:09
907	45.13	XLON	09:34:27
663	45.13	XLON	09:35:03
756	45.14	CHIX	09:37:21
184	45.16	XLON	09:37:32
115	45.16	XLON	09:37:32
170	45.16	XLON	09:37:32
207	45.18	XLON	09:38:06
195	45.18	XLON	09:38:06
602	45.18	XLON	09:38:06
604	45.18	XLON	09:38:06
142	45.18	XLON	09:38:06
312	45.18	XLON	09:38:06
22	45.18	XLON	09:38:06
604	45.18	XLON	09:38:14
298	45.18	TRQX	09:38:29
604	45.18	XLON	09:38:29
230	45.18	XLON	09:38:29
658	45.18	XLON	09:38:29
140	45.18	XLON	09:38:29
215	45.18	XLON	09:38:29
237	45.18	XLON	09:38:29
305	45.17	XLON	09:41:39
291	45.17	TRQX	09:41:48
192	45.17	XLON	09:41:48
470	45.17	XLON	09:41:48
1	45.16	CHIX	09:43:17
294	45.16	CHIX	09:43:26
627	45.16	CHIX	09:43:26
499	45.15	XLON	09:44:45
426	45.15	XLON	09:44:45
330	45.15	AQXE	09:44:45
65	45.15	AQXE	09:44:45
791	45.14	CHIX	09:44:57
274	45.14	XLON	09:45:21
314	45.13	XLON	09:45:22
427	45.13	AQXE	09:45:22
119	45.13	CHIX	09:46:12
154	45.13	CHIX	09:46:15
19	45.13	CHIX	09:46:15
324	45.12	XLON	09:47:21
618	45.12	XLON	09:47:21
288	45.11	AQXE	09:47:21
272	45.11	CHIX	09:47:33
643	45.11	CHIX	09:47:33
142	45.11	AQXE	09:47:33
378	45.15	XLON	09:49:01
264	45.15	TRQX	09:49:46
299	45.15	AQXE	09:49:56
967	45.14	XLON	09:50:07
1	45.13	CHIX	09:50:45
958	45.14	XLON	09:51:18
337	45.13	CHIX	09:52:14
304	45.13	AQXE	09:52:14
123	45.12	XLON	09:52:42
807	45.12	XLON	09:52:42
183	45.11	CHIX	09:53:22
130	45.11	CHIX	09:54:10
65	45.12	XLON	09:55:18
266	45.12	TRQX	09:55:28
840	45.12	XLON	09:55:28
391	45.11	CHIX	09:55:28
254	45.12	AQXE	09:55:28
972	45.10	XLON	09:57:18
256	45.10	AQXE	09:57:18
270	45.09	CHIX	09:57:30
956	45.09	XLON	09:57:36
242	45.08	AQXE	09:57:50
3	45.08	AQXE	09:58:07
314	45.08	AQXE	09:58:11
143	45.09	CHIX	09:58:46
261	45.09	CHIX	09:58:46
201	45.08	AQXE	09:59:52
71	45.08	AQXE	09:59:52
95	45.09	XLON	10:01:33
813	45.09	XLON	10:01:33
95	45.09	CHIX	10:01:33
240	45.09	CHIX	10:01:33
279	45.09	AQXE	10:01:33
971	45.07	XLON	10:02:13
358	45.07	CHIX	10:02:13
343	45.06	AQXE	10:04:46
961	45.04	XLON	10:06:11
273	45.04	CHIX	10:06:11
184	45.05	XLON	10:08:22
182	45.05	XLON	10:08:22
159	45.05	XLON	10:08:23
755	45.05	XLON	10:08:23
273	45.05	XLON	10:08:23
197	45.05	XLON	10:08:23
33	45.05	XLON	10:08:23
77	45.05	TRQX	10:09:14
207	45.05	TRQX	10:09:14
458	45.05	XLON	10:09:14
213	45.05	XLON	10:09:14
217	45.05	XLON	10:09:14
198	45.05	XLON	10:09:14
755	45.05	XLON	10:09:14
329	45.05	AQXE	10:09:14
755	45.05	XLON	10:09:15
194	45.05	XLON	10:09:15
39	45.05	XLON	10:09:15
504	45.04	XLON	10:10:13
465	45.04	XLON	10:10:13
321	45.04	XLON	10:10:13
755	45.04	XLON	10:10:13
210	45.04	XLON	10:10:13
118	45.04	XLON	10:10:13
164	45.04	XLON	10:10:13
331	45.04	CHIX	10:10:13
46	45.04	XLON	10:10:40
166	45.04	XLON	10:10:40
157	45.04	XLON	10:10:40
198	45.04	XLON	10:10:40
217	45.04	XLON	10:10:40
270	45.04	XLON	10:10:40
316	45.04	XLON	10:10:40
755	45.06	XLON	10:12:28
754	45.06	XLON	10:12:28
168	45.06	XLON	10:12:28
875	45.06	XLON	10:13:14
451	45.06	XLON	10:13:14
161	45.06	XLON	10:13:14
193	45.06	XLON	10:13:14
200	45.06	XLON	10:13:14
197	45.06	XLON	10:13:14
184	45.07	XLON	10:13:15
208	45.07	XLON	10:13:15
324	45.07	XLON	10:13:15
198	45.07	XLON	10:13:15
199	45.07	XLON	10:13:15
52	45.07	XLON	10:13:15
70	45.07	XLON	10:13:15
217	45.07	XLON	10:13:15
344	45.07	XLON	10:13:15
755	45.07	XLON	10:13:15
698	45.07	XLON	10:13:15
194	45.07	XLON	10:13:16
209	45.07	XLON	10:13:16
755	45.07	XLON	10:13:16
826	45.07	XLON	10:13:16
920	45.08	XLON	10:13:39
262	45.08	AQXE	10:13:39
148	45.08	XLON	10:13:40
208	45.08	XLON	10:13:40
187	45.08	XLON	10:13:40
163	45.08	XLON	10:13:41
456	45.08	XLON	10:13:41
194	45.08	XLON	10:13:41
236	45.08	XLON	10:13:41
77	45.08	XLON	10:13:41
753	45.08	XLON	10:14:42
364	45.08	XLON	10:14:42
214	45.08	XLON	10:14:42
139	45.08	XLON	10:14:42
167	45.08	XLON	10:14:42
192	45.08	XLON	10:14:42
930	45.08	XLON	10:14:42
139	45.08	XLON	10:14:43
105	45.08	XLON	10:14:43
707	45.10	XLON	10:15:56
267	45.10	XLON	10:15:56
220	45.10	XLON	10:15:56
95	45.11	XLON	10:15:57
210	45.11	XLON	10:16:03
545	45.11	CHIX	10:16:03
191	45.11	XLON	10:16:04
200	45.11	XLON	10:16:04
679	45.11	XLON	10:16:16
220	45.11	XLON	10:16:55
209	45.11	XLON	10:16:55
336	45.11	XLON	10:16:55
206	45.11	XLON	10:16:55
608	45.11	XLON	10:16:55
184	45.11	XLON	10:16:55
188	45.11	XLON	10:16:55
303	45.11	AQXE	10:16:55
10	45.11	AQXE	10:19:10
214	45.13	XLON	10:19:15
755	45.13	XLON	10:19:15
52	45.14	XLON	10:20:59
282	45.15	TRQX	10:22:45
278	45.13	TRQX	10:22:45
873	45.14	XLON	10:22:45
290	45.14	XLON	10:22:45
755	45.14	XLON	10:22:45
137	45.14	XLON	10:22:45
145	45.14	XLON	10:22:45
10	45.14	XLON	10:22:45
799	45.15	CHIX	10:22:45
316	45.15	AQXE	10:22:45
220	45.15	XLON	10:23:43
214	45.15	XLON	10:23:43
219	45.15	XLON	10:23:43
207	45.15	XLON	10:23:43
190	45.15	XLON	10:23:44
184	45.15	XLON	10:23:44
168	45.15	XLON	10:23:44
182	45.15	XLON	10:23:46
143	45.15	XLON	10:23:46
944	45.15	XLON	10:24:23
326	45.15	AQXE	10:24:23
5	45.15	XLON	10:25:04
210	45.15	XLON	10:25:04
163	45.15	XLON	10:25:04
189	45.15	XLON	10:25:04
755	45.15	XLON	10:25:04
481	45.15	XLON	10:25:15
450	45.15	XLON	10:25:15
670	45.15	CHIX	10:25:15
329	45.15	AQXE	10:25:15
263	45.14	TRQX	10:25:42
755	45.13	XLON	10:29:10
188	45.13	XLON	10:29:10
219	45.13	XLON	10:29:10
643	45.13	CHIX	10:29:10
320	45.13	AQXE	10:29:10
182	45.14	XLON	10:29:14
221	45.14	XLON	10:29:14
215	45.14	XLON	10:29:20
149	45.14	XLON	10:29:20
324	45.14	XLON	10:30:30
590	45.14	XLON	10:30:30
497	45.15	XLON	10:31:12
263	45.15	XLON	10:31:12
755	45.15	XLON	10:31:12
198	45.15	XLON	10:31:12
183	45.15	XLON	10:31:12
480	45.15	XLON	10:31:12
179	45.15	AQXE	10:31:12
121	45.15	AQXE	10:31:12
209	45.15	XLON	10:31:13
206	45.15	XLON	10:31:13
409	45.15	XLON	10:31:15
141	45.15	XLON	10:32:08
399	45.15	XLON	10:32:08
184	45.15	XLON	10:32:08
192	45.15	XLON	10:32:08
282	45.15	TRQX	10:33:39
390	45.15	XLON	10:33:39
180	45.15	XLON	10:33:39
210	45.15	XLON	10:33:39
220	45.15	XLON	10:33:39
216	45.15	XLON	10:33:39
45	45.15	XLON	10:33:39
251	45.15	AQXE	10:33:39
40	45.14	XLON	10:33:59
275	45.15	TRQX	10:35:07
313	45.15	AQXE	10:35:07
220	45.15	XLON	10:35:31
755	45.16	XLON	10:35:43
25	45.16	XLON	10:35:43
319	45.16	XLON	10:35:43
381	45.16	XLON	10:35:43
215	45.16	XLON	10:35:43
216	45.16	XLON	10:35:43
197	45.16	XLON	10:35:43
70	45.16	XLON	10:35:43
84	45.16	XLON	10:35:43
284	45.15	TRQX	10:36:45
324	45.14	XLON	10:36:53
18	45.14	XLON	10:36:53
239	45.14	CHIX	10:36:53
324	45.14	XLON	10:38:41
270	45.14	XLON	10:38:41
257	45.14	CHIX	10:38:41
212	45.15	XLON	10:39:55
215	45.15	XLON	10:39:55
604	45.15	XLON	10:39:55
344	45.16	XLON	10:40:28
231	45.16	XLON	10:40:28
755	45.17	XLON	10:41:42
624	45.17	XLON	10:41:42
244	45.17	XLON	10:42:02
205	45.17	XLON	10:42:02
220	45.17	XLON	10:42:02
573	45.17	XLON	10:42:02
289	45.17	XLON	10:42:02
103	45.17	XLON	10:42:02
124	45.17	XLON	10:42:02
22	45.17	XLON	10:42:02
936	45.17	XLON	10:43:25
573	45.17	XLON	10:43:25
182	45.17	XLON	10:43:25
201	45.17	XLON	10:43:25
876	45.17	CHIX	10:43:25
124	45.18	XLON	10:44:00
755	45.18	XLON	10:44:00
500	45.18	XLON	10:44:00
122	45.18	XLON	10:44:00
259	45.18	XLON	10:44:00
92	45.18	XLON	10:44:00
34	45.18	XLON	10:44:00
640	45.19	XLON	10:44:01
117	45.19	XLON	10:44:01
140	45.19	XLON	10:44:01
72	45.19	XLON	10:44:01
244	45.19	XLON	10:44:02
959	45.18	XLON	10:45:12
281	45.18	XLON	10:45:12
260	45.18	XLON	10:45:12
123	45.18	XLON	10:45:12
1,036	45.18	XLON	10:45:12
1,101	45.18	XLON	10:45:20
691	45.18	XLON	10:45:20
755	45.21	XLON	10:48:50
147	45.21	XLON	10:48:50
543	45.21	XLON	10:48:50
755	45.21	XLON	10:48:50
440	45.21	CHIX	10:48:50
433	45.21	CHIX	10:48:50
257	45.21	AQXE	10:48:50
755	45.21	XLON	10:48:51
755	45.27	XLON	10:49:59
536	45.27	XLON	10:49:59
108	45.27	XLON	10:49:59
755	45.26	XLON	10:49:59
755	45.26	XLON	10:50:00
536	45.26	XLON	10:50:00
244	45.26	XLON	10:52:05
404	45.26	XLON	10:53:25
270	45.26	XLON	10:53:26
755	45.26	XLON	10:53:26
194	45.26	XLON	10:53:26
182	45.26	XLON	10:53:26
683	45.26	XLON	10:53:26
370	45.25	TRQX	10:54:10
342	45.25	XLON	10:54:10
593	45.25	XLON	10:54:10
627	45.25	CHIX	10:54:10
285	45.25	AQXE	10:54:10
393	45.23	TRQX	10:56:19
973	45.23	XLON	10:56:19
644	45.23	CHIX	10:56:19
280	45.23	AQXE	10:56:19
203	45.24	XLON	10:58:28
127	45.24	XLON	10:58:28
755	45.24	XLON	10:58:28
189	45.24	XLON	10:58:28
80	45.24	XLON	10:58:28
193	45.24	XLON	10:59:59
51	45.24	XLON	10:59:59
148	45.24	XLON	10:59:59
674	45.24	XLON	10:59:59
332	45.24	TRQX	11:01:52
956	45.24	XLON	11:01:52
755	45.23	XLON	11:02:05
190	45.23	XLON	11:02:05
139	45.23	XLON	11:02:05
91	45.23	XLON	11:02:05
786	45.23	CHIX	11:02:05
266	45.23	AQXE	11:02:05
352	45.22	TRQX	11:03:58
85	45.22	XLON	11:03:58
828	45.22	XLON	11:03:58
640	45.23	XLON	11:05:37
560	45.24	XLON	11:06:02
192	45.24	XLON	11:06:02
208	45.24	XLON	11:06:02
755	45.25	XLON	11:06:02
686	45.25	XLON	11:06:02
946	45.26	XLON	11:06:04
288	45.26	AQXE	11:06:04
334	45.25	TRQX	11:07:39
2,084	45.25	XLON	11:07:39
778	45.25	CHIX	11:07:39
649	45.26	XLON	11:08:51
184	45.26	XLON	11:08:51
211	45.26	XLON	11:08:51
547	45.27	XLON	11:09:53
140	45.27	XLON	11:09:53
547	45.27	XLON	11:09:56
285	45.27	XLON	11:09:56
122	45.27	XLON	11:09:56
102	45.27	XLON	11:09:56
196	45.27	XLON	11:09:56
196	45.27	XLON	11:09:56
342	45.27	TRQX	11:10:02
244	45.27	XLON	11:10:02
472	45.27	XLON	11:10:02
554	45.27	XLON	11:10:16
755	45.27	XLON	11:10:16
289	45.27	XLON	11:10:16
103	45.27	XLON	11:10:16
123	45.27	XLON	11:10:16
217	45.27	XLON	11:10:16
43	45.27	XLON	11:10:16
304	45.26	AQXE	11:10:38
424	45.27	AQXE	11:12:05
131	45.26	CHIX	11:12:52
388	45.27	XLON	11:13:30
786	45.27	XLON	11:13:30
398	45.27	XLON	11:13:30
170	45.27	XLON	11:13:30
142	45.27	XLON	11:13:30
198	45.27	XLON	11:13:30
2	45.27	XLON	11:13:30
558	45.26	XLON	11:15:05
324	45.26	XLON	11:15:05
18	45.26	XLON	11:15:05
327	45.26	TRQX	11:15:16
18	45.26	XLON	11:15:16
473	45.26	CHIX	11:15:16
350	45.24	TRQX	11:19:33
940	45.24	XLON	11:19:33
221	45.24	XLON	11:19:33
217	45.24	XLON	11:19:33
755	45.24	XLON	11:19:33
584	45.24	XLON	11:19:33
298	45.24	AQXE	11:19:33
739	45.24	XLON	11:19:34
706	45.23	CHIX	11:19:34
181	45.24	XLON	11:19:42
193	45.24	XLON	11:19:42
321	45.24	XLON	11:19:42
755	45.24	XLON	11:19:42
131	45.24	XLON	11:19:42
172	45.23	CHIX	11:19:42
290	45.23	CHIX	11:19:42
172	45.23	AQXE	11:19:42
966	45.24	XLON	11:19:43
200	45.24	XLON	11:19:43
819	45.24	XLON	11:19:43
32	45.24	XLON	11:19:43
337	45.24	TRQX	11:20:03
788	45.24	XLON	11:20:04
81	45.24	XLON	11:20:04
666	45.24	XLON	11:20:11
246	45.24	XLON	11:20:11
298	45.23	CHIX	11:20:39
170	45.23	AQXE	11:20:39
1,252	45.26	XLON	11:22:14
240	45.26	XLON	11:22:14
512	45.27	CHIX	11:22:58
477	45.27	AQXE	11:22:58
993	45.27	XLON	11:23:54
951	45.26	XLON	11:24:15
290	45.26	TRQX	11:25:08
279	45.24	TRQX	11:25:29
935	45.24	XLON	11:25:29
587	45.25	CHIX	11:25:29
583	45.25	AQXE	11:25:29
490	45.23	CHIX	11:26:01
566	45.23	AQXE	11:26:01
751	45.23	XLON	11:27:24
109	45.23	CHIX	11:27:40
181	45.25	XLON	11:28:25
221	45.25	XLON	11:28:25
3	45.25	XLON	11:28:25
245	45.25	XLON	11:28:25
298	45.25	XLON	11:28:25
198	45.25	XLON	11:28:25
202	45.25	XLON	11:30:10
539	45.25	XLON	11:30:10
214	45.25	XLON	11:30:10
216	45.25	XLON	11:30:10
72	45.25	XLON	11:30:54
39	45.25	XLON	11:30:54
343	45.25	XLON	11:30:54
212	45.25	XLON	11:30:54
64	45.25	XLON	11:30:54
975	45.25	XLON	11:31:33
258	45.24	TRQX	11:31:35
286	45.24	AQXE	11:31:35
224	45.23	XLON	11:31:40
687	45.23	XLON	11:31:40
137	45.23	CHIX	11:31:40
302	45.22	TRQX	11:32:03
291	45.22	AQXE	11:32:03
175	45.23	TRQX	11:32:39
905	45.23	XLON	11:32:59
87	45.23	TRQX	11:33:48
349	45.22	CHIX	11:34:05
350	45.22	AQXE	11:34:05
313	45.21	TRQX	11:34:16
753	45.21	XLON	11:34:16
185	45.21	XLON	11:34:16
323	45.20	XLON	11:35:51
23	45.20	CHIX	11:35:51
257	45.20	CHIX	11:35:51
325	45.20	AQXE	11:35:51
317	45.20	XLON	11:36:14
125	45.20	XLON	11:36:14
485	45.20	XLON	11:36:44
83	45.20	XLON	11:36:44
120	45.20	XLON	11:37:24
755	45.20	XLON	11:37:24
103	45.20	XLON	11:37:24
297	45.19	TRQX	11:37:42
939	45.19	XLON	11:37:42
283	45.19	CHIX	11:37:42
316	45.19	AQXE	11:37:42
257	45.18	TRQX	11:38:43
755	45.18	XLON	11:39:34
135	45.18	XLON	11:39:34
309	45.18	XLON	11:40:34
344	45.18	XLON	11:40:34
314	45.18	XLON	11:40:34
134	45.18	XLON	11:40:34
92	45.18	XLON	11:41:44
755	45.18	XLON	11:41:44
192	45.18	XLON	11:41:44
181	45.18	XLON	11:41:44
11	45.18	XLON	11:41:44
924	45.17	XLON	11:42:03
248	45.17	CHIX	11:42:03
304	45.17	AQXE	11:42:03
362	45.17	AQXE	11:43:47
500	45.18	XLON	11:45:32
220	45.18	XLON	11:45:32
190	45.18	XLON	11:45:32
755	45.18	XLON	11:45:32
185	45.18	XLON	11:45:44
199	45.18	XLON	11:45:44
755	45.18	XLON	11:45:44
274	45.18	XLON	11:45:44
273	45.20	TRQX	11:46:50
342	45.20	XLON	11:46:50
610	45.20	XLON	11:46:50
536	45.19	CHIX	11:47:06
274	45.19	AQXE	11:47:06
326	45.19	XLON	11:48:14
646	45.19	XLON	11:48:14
257	45.18	TRQX	11:48:49
727	45.18	XLON	11:48:49
197	45.18	XLON	11:48:49
417	45.17	CHIX	11:48:51
266	45.17	AQXE	11:48:51
270	45.17	XLON	11:51:01
755	45.17	XLON	11:51:01
146	45.17	XLON	11:51:01
421	45.17	CHIX	11:51:01
280	45.17	CHIX	11:51:28
199	45.17	XLON	11:51:55
205	45.17	XLON	11:51:55
107	45.17	XLON	11:51:55
72	45.17	XLON	11:51:55
260	45.17	XLON	11:52:04
212	45.17	XLON	11:52:04
37	45.17	XLON	11:52:04
255	45.17	CHIX	11:52:26
211	45.18	XLON	11:52:44
201	45.18	XLON	11:52:44
581	45.18	XLON	11:52:44
259	45.17	CHIX	11:53:26
383	45.18	XLON	11:57:28
566	45.19	XLON	11:57:31
114	45.19	XLON	11:57:31
221	45.19	XLON	11:57:31
193	45.19	XLON	11:57:31
194	45.19	XLON	11:57:32
218	45.19	XLON	11:57:45
192	45.19	XLON	11:57:45
145	45.19	XLON	11:57:45
190	45.19	XLON	11:57:46
195	45.19	XLON	11:57:46
183	45.19	XLON	11:57:46
219	45.19	XLON	11:57:46
182	45.19	XLON	11:57:46
198	45.19	XLON	11:57:47
137	45.19	XLON	11:57:47
183	45.19	XLON	11:57:47
186	45.19	XLON	11:57:48
138	45.19	XLON	11:57:48
215	45.19	XLON	11:57:48
258	45.20	XLON	11:58:46
218	45.20	XLON	11:58:46
187	45.20	XLON	11:58:46
214	45.20	XLON	11:58:46
575	45.20	XLON	11:58:46
160	45.20	XLON	11:58:46
182	45.20	XLON	11:59:54
462	45.20	XLON	11:59:54
144	45.20	XLON	11:59:54
259	45.20	TRQX	12:00:04
296	45.20	AQXE	12:00:04
133	45.20	XLON	12:00:34
566	45.20	XLON	12:00:34
176	45.20	XLON	12:00:34
297	45.20	XLON	12:01:20
230	45.23	XLON	12:02:15
207	45.24	XLON	12:02:42
213	45.24	XLON	12:02:42
951	45.24	XLON	12:03:07
566	45.24	XLON	12:03:07
420	45.24	XLON	12:03:07
280	45.24	XLON	12:03:07
126	45.24	XLON	12:03:07
141	45.24	XLON	12:03:07
192	45.24	XLON	12:03:07
201	45.24	XLON	12:03:07
44	45.24	XLON	12:03:07
252	45.23	TRQX	12:04:10
946	45.24	XLON	12:04:35
244	45.24	AQXE	12:04:35
366	45.23	TRQX	12:04:54
927	45.24	XLON	12:04:54
612	45.24	CHIX	12:04:54
282	45.24	AQXE	12:04:54
908	45.24	XLON	12:05:10
296	45.24	AQXE	12:05:11
666	45.24	XLON	12:07:24
237	45.24	XLON	12:07:24
285	45.24	AQXE	12:07:24
269	45.23	TRQX	12:07:40
440	45.23	CHIX	12:07:40
110	45.23	CHIX	12:07:40
919	45.22	XLON	12:07:50
256	45.21	TRQX	12:09:22
526	45.21	CHIX	12:09:22
672	45.20	XLON	12:09:34
574	45.20	XLON	12:11:04
28	45.20	XLON	12:11:04
363	45.20	XLON	12:11:04
402	45.20	XLON	12:11:04
40	45.20	XLON	12:11:04
77	45.20	XLON	12:11:04
73	45.20	XLON	12:11:04
139	45.20	XLON	12:12:44
331	45.20	XLON	12:12:44
36	45.20	XLON	12:12:44
212	45.20	XLON	12:12:44
218	45.20	XLON	12:12:44
216	45.20	XLON	12:12:44
190	45.22	XLON	12:13:54
207	45.22	XLON	12:13:54
367	45.22	XLON	12:13:54
38	45.22	XLON	12:13:54
221	45.22	XLON	12:13:54
125	45.22	XLON	12:14:00
362	45.22	XLON	12:14:00
100	45.22	XLON	12:14:00
342	45.22	XLON	12:14:27
19	45.21	TRQX	12:14:46
231	45.21	TRQX	12:14:46
465	45.21	CHIX	12:14:46
272	45.21	AQXE	12:14:46
57	45.20	XLON	12:15:31
894	45.20	XLON	12:15:31
343	45.19	TRQX	12:16:06
415	45.19	CHIX	12:16:06
155	45.19	XLON	12:16:54
197	45.19	XLON	12:16:54
137	45.19	XLON	12:16:54
245	45.19	AQXE	12:17:09
822	45.19	XLON	12:17:34
1	45.19	XLON	12:17:34
149	45.19	XLON	12:17:34
205	45.19	XLON	12:18:46
213	45.19	XLON	12:18:46
176	45.19	XLON	12:18:46
408	45.19	XLON	12:20:10
886	45.19	XLON	12:20:10
184	45.19	XLON	12:20:10
392	45.19	XLON	12:21:32
886	45.19	XLON	12:21:32
202	45.19	XLON	12:21:32
220	45.19	XLON	12:21:32
1	45.19	XLON	12:21:32
209	45.19	XLON	12:21:32
267	45.19	XLON	12:22:54
159	45.19	XLON	12:22:54
791	45.19	XLON	12:22:54
797	45.19	XLON	12:24:15
63	45.19	XLON	12:25:01
75	45.19	XLON	12:25:01
886	45.19	XLON	12:25:01
188	45.19	XLON	12:25:01
192	45.19	XLON	12:25:01
596	45.20	XLON	12:26:34
172	45.20	XLON	12:26:34
276	45.20	XLON	12:26:34
878	45.20	XLON	12:27:44
3	45.20	XLON	12:27:44
324	45.20	XLON	12:28:02
324	45.20	XLON	12:28:02
18	45.20	XLON	12:28:02
282	45.20	XLON	12:28:02
971	45.20	XLON	12:28:50
666	45.20	XLON	12:30:54
95	45.20	XLON	12:30:54
244	45.19	AQXE	12:31:20
838	45.19	XLON	12:31:44
297	45.19	XLON	12:31:44
886	45.19	XLON	12:35:21
280	45.19	XLON	12:35:21
79	45.19	XLON	12:35:21
207	45.19	XLON	12:35:21
210	45.19	XLON	12:35:21
422	45.19	XLON	12:35:21
285	45.19	AQXE	12:35:21
464	45.19	XLON	12:35:22
360	45.19	XLON	12:35:22
972	45.18	XLON	12:36:03
633	45.19	XLON	12:37:21
264	45.19	AQXE	12:37:21
253	45.19	XLON	12:37:54
454	45.19	XLON	12:37:54
727	45.19	XLON	12:38:44
625	45.19	XLON	12:39:24
1,108	45.20	XLON	12:41:54
118	45.20	XLON	12:41:54
189	45.20	XLON	12:41:54
205	45.20	XLON	12:41:54
199	45.20	XLON	12:41:54
115	45.20	XLON	12:41:54
28	45.20	XLON	12:42:14
189	45.20	XLON	12:42:14
205	45.20	XLON	12:42:14
432	45.20	XLON	12:42:14
323	45.20	XLON	12:43:04
108	45.20	XLON	12:43:24
974	45.20	XLON	12:43:24
913	45.20	XLON	12:46:03
1,479	45.20	XLON	12:46:03
198	45.20	XLON	12:46:03
126	45.20	XLON	12:46:03
120	45.20	XLON	12:46:03
157	45.20	XLON	12:46:03
437	45.20	XLON	12:46:03
202	45.20	XLON	12:46:03
67	45.20	CHIX	12:46:03
217	45.20	CHIX	12:46:03
443	45.19	AQXE	12:46:28
458	45.18	TRQX	12:46:50
342	45.18	XLON	12:46:50
576	45.18	XLON	12:46:50
376	45.18	CHIX	12:46:50
280	45.17	AQXE	12:46:50
324	45.16	XLON	12:48:39
18	45.16	XLON	12:48:39
581	45.16	XLON	12:48:53
372	45.16	CHIX	12:49:08
249	45.15	TRQX	12:49:50
732	45.16	XLON	12:50:11
491	45.16	XLON	12:50:11
398	45.16	TRQX	12:50:12
401	45.17	XLON	12:51:24
480	45.17	XLON	12:51:44
745	45.17	XLON	12:51:44
55	45.17	XLON	12:51:44
385	45.16	TRQX	12:53:04
997	45.16	XLON	12:53:04
440	45.16	CHIX	12:53:04
125	45.16	CHIX	12:53:04
338	45.16	CHIX	12:53:04
431	45.16	AQXE	12:53:04
1,108	45.16	XLON	12:54:28
366	45.16	XLON	12:54:28
269	45.15	TRQX	12:54:33
922	45.15	XLON	12:54:33
585	45.15	XLON	12:56:14
310	45.15	XLON	12:56:14
215	45.17	XLON	12:58:46
185	45.17	XLON	12:58:46
112	45.17	XLON	12:58:46
163	45.17	XLON	12:58:46
433	45.17	XLON	12:58:46
211	45.17	XLON	12:58:46
216	45.17	XLON	12:58:46
446	45.17	XLON	12:58:46
584	45.17	XLON	12:58:47
187	45.17	XLON	12:58:47
77	45.17	XLON	12:58:47
370	45.19	XLON	12:59:34
187	45.19	XLON	12:59:34
291	45.19	XLON	12:59:34
52	45.19	XLON	12:59:34
550	45.19	XLON	13:00:14
186	45.19	XLON	13:00:14
120	45.19	XLON	13:00:54
109	45.19	XLON	13:00:54
131	45.19	XLON	13:00:54
203	45.19	XLON	13:00:54
28	45.19	XLON	13:00:54
163	45.19	XLON	13:01:24
136	45.19	XLON	13:01:24
617	45.19	XLON	13:01:24
12	45.19	XLON	13:01:24
349	45.18	TRQX	13:02:14
344	45.18	XLON	13:02:14
1,001	45.18	XLON	13:02:14
972	45.18	CHIX	13:02:14
455	45.18	AQXE	13:02:14
342	45.17	XLON	13:02:24
621	45.17	XLON	13:02:24
493	45.16	XLON	13:04:10
950	45.16	CHIX	13:04:10
106	45.16	AQXE	13:04:10
268	45.16	AQXE	13:04:10
1,108	45.16	XLON	13:05:24
199	45.16	XLON	13:05:24
216	45.16	XLON	13:05:24
508	45.16	XLON	13:05:24
368	45.15	TRQX	13:05:39
128	45.15	XLON	13:05:39
837	45.15	XLON	13:05:39
617	45.15	XLON	13:07:04
314	45.15	XLON	13:07:04
492	45.15	XLON	13:07:04
276	45.14	AQXE	13:08:04
312	45.15	TRQX	13:09:30
1,108	45.15	XLON	13:09:30
600	45.15	XLON	13:09:30
303	45.15	XLON	13:09:30
73	45.15	XLON	13:09:30
415	45.14	CHIX	13:09:30
150	45.14	AQXE	13:09:30
118	45.14	AQXE	13:09:30
824	45.14	XLON	13:09:54
454	45.13	XLON	13:09:54
302	45.13	TRQX	13:11:12
470	45.13	XLON	13:11:12
1,108	45.13	XLON	13:11:24
230	45.13	XLON	13:11:24
160	45.13	XLON	13:11:24
15	45.13	XLON	13:11:24
937	45.12	CHIX	13:11:46
951	45.11	XLON	13:12:20
264	45.11	AQXE	13:12:20
336	45.10	TRQX	13:12:55
912	45.10	CHIX	13:12:55
132	45.10	XLON	13:13:36
324	45.10	XLON	13:13:36
454	45.10	XLON	13:13:36
219	45.10	XLON	13:14:14
216	45.10	XLON	13:14:14
141	45.10	XLON	13:14:14
563	45.10	XLON	13:14:44
110	45.10	XLON	13:14:44
190	45.10	XLON	13:14:44
14	45.10	XLON	13:14:44
551	45.11	XLON	13:17:43
831	45.11	XLON	13:17:43
118	45.11	XLON	13:17:43
188	45.11	XLON	13:17:43
185	45.11	XLON	13:17:43
211	45.11	XLON	13:17:43
152	45.11	XLON	13:17:43
193	45.11	XLON	13:17:43
192	45.11	XLON	13:17:43
587	45.11	XLON	13:17:43
589	45.12	XLON	13:18:05
10	45.12	XLON	13:18:05
946	45.12	XLON	13:18:06
195	45.12	XLON	13:19:24
198	45.12	XLON	13:19:24
102	45.12	XLON	13:19:24
218	45.12	XLON	13:19:44
164	45.12	XLON	13:19:44
214	45.12	XLON	13:20:06
78	45.12	XLON	13:20:14
584	45.13	XLON	13:23:06
196	45.13	XLON	13:23:06
213	45.13	XLON	13:23:06
755	45.13	XLON	13:23:07
212	45.14	XLON	13:23:54
211	45.14	XLON	13:23:54
206	45.14	XLON	13:23:55
221	45.14	XLON	13:23:55
182	45.16	XLON	13:24:59
212	45.16	XLON	13:24:59
110	45.16	XLON	13:24:59
193	45.16	XLON	13:24:59
197	45.16	XLON	13:24:59
111	45.16	XLON	13:25:00
168	45.16	XLON	13:25:00
192	45.16	XLON	13:25:01
230	45.16	XLON	13:25:01
203	45.16	XLON	13:25:01
386	45.16	XLON	13:25:01
54	45.16	XLON	13:25:01
82	45.16	XLON	13:25:01
149	45.16	XLON	13:25:02
638	45.16	XLON	13:25:03
184	45.16	XLON	13:25:14
209	45.16	XLON	13:25:14
281	45.16	XLON	13:25:14
969	45.15	CHIX	13:25:26
944	45.14	XLON	13:25:30
202	45.14	XLON	13:26:34
656	45.14	XLON	13:26:34
175	45.14	XLON	13:27:24
216	45.14	XLON	13:27:24
183	45.14	XLON	13:27:24
257	45.14	XLON	13:27:24
372	45.13	TRQX	13:27:40
953	45.13	CHIX	13:27:40
274	45.13	AQXE	13:27:40
963	45.12	XLON	13:28:14
203	45.12	XLON	13:28:54
684	45.12	XLON	13:28:54
381	45.12	XLON	13:29:44
219	45.12	XLON	13:29:44
253	45.12	XLON	13:29:44
207	45.15	XLON	13:30:11
185	45.15	XLON	13:30:11
352	45.15	XLON	13:30:11
479	45.15	XLON	13:30:24
235	45.15	XLON	13:30:24
101	45.15	XLON	13:30:24
188	45.15	XLON	13:30:24
202	45.15	XLON	13:30:24
211	45.13	XLON	13:30:31
250	45.13	XLON	13:30:31
441	45.13	XLON	13:30:31
380	45.13	AQXE	13:30:31
221	45.15	XLON	13:30:42
23	45.15	XLON	13:30:42
831	45.15	XLON	13:30:44
216	45.15	XLON	13:30:44
63	45.15	XLON	13:30:44
933	45.14	XLON	13:30:47
423	45.13	TRQX	13:31:02
584	45.13	XLON	13:31:02
329	45.13	XLON	13:31:02
930	45.13	CHIX	13:31:02
344	45.13	AQXE	13:31:02
125	45.12	XLON	13:31:26
250	45.12	XLON	13:31:26
556	45.12	XLON	13:31:26
160	45.12	XLON	13:31:26
65	45.12	XLON	13:31:26
300	45.11	TRQX	13:31:28
920	45.11	XLON	13:31:28
440	45.11	CHIX	13:31:28
498	45.11	CHIX	13:31:28
274	45.11	AQXE	13:31:28
331	45.11	XLON	13:31:40
612	45.11	XLON	13:31:40
292	45.09	TRQX	13:32:00
831	45.10	XLON	13:32:00
220	45.10	XLON	13:32:00
121	45.10	XLON	13:32:00
177	45.10	XLON	13:32:00
950	45.09	XLON	13:32:00
908	45.08	CHIX	13:32:00
266	45.09	AQXE	13:32:00
351	45.08	TRQX	13:32:16
933	45.09	XLON	13:32:16
24	45.08	CHIX	13:32:16
906	45.08	CHIX	13:32:16
314	45.08	AQXE	13:32:16
973	45.07	XLON	13:32:26
1	45.07	CHIX	13:32:41
16	45.10	XLON	13:33:16
60	45.10	XLON	13:33:16
210	45.10	XLON	13:33:16
198	45.10	XLON	13:33:16
500	45.10	XLON	13:33:16
923	45.10	XLON	13:33:30
831	45.10	XLON	13:33:30
189	45.10	XLON	13:33:30
214	45.10	XLON	13:33:30
380	45.10	XLON	13:33:30
205	45.10	XLON	13:33:31
39	45.10	XLON	13:33:31
208	45.10	XLON	13:33:34
192	45.10	XLON	13:33:34
275	45.10	XLON	13:33:34
822	45.09	CHIX	13:33:36
831	45.09	XLON	13:33:56
197	45.09	XLON	13:33:56
194	45.09	XLON	13:33:56
215	45.09	XLON	13:33:56
581	45.09	XLON	13:33:56
67	45.09	CHIX	13:33:56
735	45.09	CHIX	13:33:56
341	45.08	TRQX	13:33:58
199	45.08	XLON	13:33:58
742	45.08	XLON	13:33:58
349	45.08	AQXE	13:33:58
380	45.07	CHIX	13:34:01
24	45.07	CHIX	13:34:05
74	45.06	TRQX	13:34:07
266	45.06	TRQX	13:34:07
394	45.05	XLON	13:34:07
548	45.05	XLON	13:34:07
297	45.06	AQXE	13:34:07
216	45.06	XLON	13:34:25
695	45.06	XLON	13:34:25
909	45.05	CHIX	13:34:30
360	45.04	TRQX	13:34:33
960	45.03	XLON	13:34:33
320	45.03	AQXE	13:34:33
77	45.03	TRQX	13:34:41
220	45.03	TRQX	13:34:41
4	45.03	XLON	13:34:41
955	45.03	XLON	13:34:41
171	45.01	XLON	13:34:45
803	45.01	XLON	13:34:45
265	45.02	CHIX	13:34:45
253	45.01	TRQX	13:34:50
285	45.03	TRQX	13:35:08
100	45.02	XLON	13:35:08
307	45.03	AQXE	13:35:08
845	45.02	XLON	13:35:11
253	45.02	CHIX	13:35:11
16	45.02	CHIX	13:35:11
320	45.01	AQXE	13:35:16
30	45.04	TRQX	13:35:35
21	45.04	TRQX	13:35:35
174	45.04	TRQX	13:35:41
19	45.04	TRQX	13:35:41
391	45.03	XLON	13:35:48
528	45.03	XLON	13:35:48
120	45.04	XLON	13:36:04
831	45.04	XLON	13:36:04
195	45.04	XLON	13:36:04
199	45.04	XLON	13:36:04
65	45.04	XLON	13:36:04
859	45.03	XLON	13:36:09
71	45.03	XLON	13:36:13
255	45.03	TRQX	13:36:24
251	45.03	TRQX	13:36:43
902	45.03	XLON	13:36:43
257	45.02	CHIX	13:36:43
283	45.02	AQXE	13:36:43
42	45.02	AQXE	13:36:43
532	45.01	XLON	13:36:47
831	45.02	XLON	13:37:22
220	45.02	XLON	13:37:22
15	45.02	XLON	13:37:22
163	45.02	XLON	13:37:22
159	45.02	XLON	13:37:22
71	45.02	XLON	13:37:22
262	45.02	AQXE	13:37:22
390	45.01	XLON	13:37:27
244	45.00	CHIX	13:37:27
942	44.99	XLON	13:37:41
379	44.99	CHIX	13:37:41
311	45.00	XLON	13:38:24
222	45.00	XLON	13:38:24
831	45.00	XLON	13:38:24
197	45.00	XLON	13:38:24
62	45.00	XLON	13:38:24
259	44.99	CHIX	13:38:30
261	44.99	TRQX	13:39:01
468	44.98	XLON	13:39:01
455	44.98	XLON	13:39:01
290	44.99	AQXE	13:39:01
831	45.00	XLON	13:39:21
359	45.00	XLON	13:39:21
440	45.00	XLON	13:39:34
81	45.00	XLON	13:39:34
719	45.00	XLON	13:39:44
831	45.00	XLON	13:40:04
380	45.00	XLON	13:40:04
95	44.99	CHIX	13:40:06
255	44.99	CHIX	13:40:06
73	44.99	TRQX	13:40:30
216	44.99	TRQX	13:41:05
831	44.99	XLON	13:41:05
181	44.99	XLON	13:41:05
261	44.99	XLON	13:41:05
291	44.99	XLON	13:41:05
403	44.99	XLON	13:41:05
6	44.98	XLON	13:41:19
963	44.98	XLON	13:41:19
268	44.97	CHIX	13:41:29
200	44.96	XLON	13:41:30
200	44.96	XLON	13:41:30
421	44.96	XLON	13:41:30
151	44.96	XLON	13:41:30
184	44.97	AQXE	13:42:09
125	44.97	AQXE	13:42:12
623	44.97	XLON	13:42:14
230	44.97	XLON	13:42:14
157	44.97	XLON	13:42:14
219	44.97	XLON	13:42:14
31	44.97	XLON	13:42:14
273	44.96	XLON	13:42:16
686	44.96	XLON	13:42:16
502	44.96	CHIX	13:42:22
329	44.98	XLON	13:42:49
7	44.98	XLON	13:42:58
623	44.99	XLON	13:43:41
270	44.99	XLON	13:43:41
54	44.99	XLON	13:43:41
161	44.99	XLON	13:43:41
218	44.99	XLON	13:43:41
212	44.99	XLON	13:43:41
276	44.99	XLON	13:43:41
51	44.99	XLON	13:43:41
621	44.98	XLON	13:43:41
429	44.98	CHIX	13:43:41
258	44.98	AQXE	13:43:41
244	45.00	TRQX	13:44:02
196	45.00	TRQX	13:44:14
54	45.00	TRQX	13:44:14
563	44.99	XLON	13:44:16
560	45.00	XLON	13:44:47
269	45.00	TRQX	13:45:10
405	44.99	XLON	13:45:10
351	44.99	XLON	13:45:10
387	44.99	CHIX	13:45:10
309	44.99	AQXE	13:45:10
203	44.98	XLON	13:46:01
191	44.98	XLON	13:46:01
401	44.98	XLON	13:46:01
954	45.00	XLON	13:46:30
160	45.00	XLON	13:46:30
207	45.00	XLON	13:46:30
186	45.00	XLON	13:46:30
69	45.00	XLON	13:46:30
275	45.00	XLON	13:46:30
505	45.00	CHIX	13:46:30
183	45.00	XLON	13:46:42
209	45.00	XLON	13:46:42
19	45.00	XLON	13:46:42
623	45.00	XLON	13:46:42
623	45.01	XLON	13:48:05
111	45.01	XLON	13:48:05
220	45.01	XLON	13:48:06
623	45.01	XLON	13:48:06
210	45.01	XLON	13:48:06
203	45.01	XLON	13:48:07
196	45.01	XLON	13:48:07
599	45.02	XLON	13:48:23
246	45.03	TRQX	13:48:46
627	45.03	CHIX	13:48:46
278	45.03	AQXE	13:48:46
318	45.03	XLON	13:48:55
312	45.03	XLON	13:48:55
210	45.03	XLON	13:48:55
623	45.03	XLON	13:48:55
181	45.03	XLON	13:48:55
215	45.03	XLON	13:48:55
962	45.02	XLON	13:49:02
224	45.02	TRQX	13:49:30
197	45.02	CHIX	13:49:30
157	45.02	CHIX	13:49:30
79	45.02	TRQX	13:49:55
922	45.02	XLON	13:49:55
283	45.01	AQXE	13:50:00
400	45.04	XLON	13:50:24
204	45.04	XLON	13:50:24
195	45.04	XLON	13:50:24
374	45.04	XLON	13:50:24
150	45.05	XLON	13:50:54
581	45.05	XLON	13:50:54
347	45.05	XLON	13:51:24
480	45.05	XLON	13:51:24
370	45.05	XLON	13:51:24
889	45.03	XLON	13:51:35
32	45.03	XLON	13:51:35
439	45.04	CHIX	13:51:35
288	45.03	TRQX	13:51:36
246	45.03	AQXE	13:51:36
244	45.05	TRQX	13:52:18
369	45.05	AQXE	13:52:18
917	45.04	XLON	13:53:18
286	45.04	CHIX	13:53:18
287	45.05	TRQX	13:53:47
963	45.04	XLON	13:54:07
132	45.04	CHIX	13:54:07
347	45.04	CHIX	13:54:07
974	45.02	XLON	13:54:55
341	45.02	CHIX	13:54:55
22	45.01	AQXE	13:55:19
241	45.01	AQXE	13:55:19
400	45.00	TRQX	13:55:28
906	45.00	XLON	13:55:28
476	45.00	CHIX	13:55:28
62	44.99	XLON	13:55:42
878	44.99	XLON	13:55:42
19	44.99	CHIX	13:55:42
237	44.99	CHIX	13:55:47
198	44.98	CHIX	13:56:22
315	44.98	AQXE	13:56:31
215	44.97	XLON	13:56:47
20	44.97	XLON	13:56:47
173	44.97	XLON	13:56:47
136	44.97	XLON	13:56:51
9	44.97	XLON	13:56:56
255	44.97	XLON	13:57:21
163	44.97	XLON	13:57:21
312	44.95	CHIX	13:58:32
238	44.95	AQXE	13:58:32
29	44.95	AQXE	13:58:32
104	44.94	XLON	13:59:52
416	44.94	XLON	13:59:52
417	44.94	XLON	13:59:52
271	44.94	TRQX	14:00:37
909	44.94	XLON	14:00:37
305	44.94	CHIX	14:00:37
60	44.94	CHIX	14:00:37
352	44.93	AQXE	14:00:56
575	44.92	XLON	14:01:13
307	44.92	CHIX	14:01:13
30	44.92	AQXE	14:01:58
263	44.92	AQXE	14:01:58
662	44.96	XLON	14:03:26
251	44.96	XLON	14:03:26
183	44.96	XLON	14:03:26
194	44.96	XLON	14:03:26
267	44.95	TRQX	14:04:05
188	44.95	XLON	14:04:05
207	44.95	XLON	14:04:05
185	44.95	XLON	14:04:05
263	44.95	XLON	14:04:05
428	44.95	CHIX	14:04:05
20	44.95	CHIX	14:04:05
263	44.95	AQXE	14:04:05
115	44.95	XLON	14:04:15
95	44.95	XLON	14:04:15
623	44.95	XLON	14:04:15
203	44.95	XLON	14:04:15
206	44.95	XLON	14:04:15
289	44.95	XLON	14:04:15
931	44.96	XLON	14:04:38
274	44.95	TRQX	14:04:44
402	44.95	CHIX	14:04:44
255	44.95	AQXE	14:04:45
387	44.94	XLON	14:04:48
569	44.94	XLON	14:04:48
297	44.94	AQXE	14:05:27
267	44.93	TRQX	14:06:13
336	44.93	CHIX	14:06:13
90	44.92	XLON	14:06:16
832	44.92	XLON	14:06:16
207	44.95	XLON	14:07:04
623	44.95	XLON	14:07:04
187	44.95	XLON	14:07:04
265	44.94	TRQX	14:07:12
411	44.94	CHIX	14:07:12
305	44.94	AQXE	14:07:12
169	44.94	XLON	14:07:13
369	44.96	XLON	14:07:29
221	44.96	XLON	14:07:29
213	44.96	XLON	14:07:29
170	44.96	XLON	14:07:29
128	44.96	XLON	14:07:29
6	44.96	XLON	14:07:29
351	44.96	XLON	14:07:30
217	44.96	XLON	14:07:30
112	44.96	XLON	14:07:30
687	44.95	XLON	14:07:35
249	44.95	XLON	14:07:35
9	44.95	XLON	14:08:07
213	44.95	XLON	14:08:07
440	44.95	XLON	14:08:10
245	44.95	XLON	14:08:10
267	44.94	TRQX	14:08:53
273	44.94	CHIX	14:08:53
830	44.95	XLON	14:09:00
143	44.95	XLON	14:09:00
109	44.96	XLON	14:09:05
199	44.96	XLON	14:09:05
212	44.96	XLON	14:09:05
623	44.96	XLON	14:09:05
271	44.96	TRQX	14:10:30
958	44.96	XLON	14:10:30
466	44.96	CHIX	14:10:30
306	44.95	AQXE	14:10:32
65	44.94	TRQX	14:10:35
213	44.94	TRQX	14:10:35
350	44.94	CHIX	14:10:35
10	44.96	TRQX	14:11:15
255	44.96	TRQX	14:11:22
157	44.96	XLON	14:11:22
623	44.96	XLON	14:11:22
500	44.96	XLON	14:11:22
262	44.96	CHIX	14:11:22
261	44.96	CHIX	14:11:37
70	44.95	XLON	14:12:18
135	44.98	XLON	14:13:40
274	44.98	AQXE	14:14:07
281	44.98	TRQX	14:14:07
270	44.98	XLON	14:14:07
195	44.98	XLON	14:14:07
119	44.98	XLON	14:14:07
308	44.98	TRQX	14:14:25
958	44.97	XLON	14:14:31
264	44.97	CHIX	14:14:31
173	44.96	TRQX	14:14:58
97	44.96	TRQX	14:14:58
342	44.95	XLON	14:15:20
522	44.95	XLON	14:15:20
623	44.95	XLON	14:15:20
50	44.95	XLON	14:15:20
119	44.95	XLON	14:15:20
158	44.95	XLON	14:15:20
312	44.95	XLON	14:15:20
479	44.95	XLON	14:15:20
324	44.96	XLON	14:15:37
429	44.96	XLON	14:16:13
314	44.96	CHIX	14:16:13
313	44.96	TRQX	14:16:42
149	44.96	XLON	14:16:42
57	44.96	CHIX	14:16:42
447	44.96	CHIX	14:17:12
905	44.97	XLON	14:18:15
4	44.97	XLON	14:18:32
623	44.97	XLON	14:18:32
116	44.97	XLON	14:18:32
209	44.97	XLON	14:18:32
214	44.97	XLON	14:18:32
266	44.97	AQXE	14:19:29
38	44.97	XLON	14:19:29
623	44.97	XLON	14:19:29
62	44.97	XLON	14:19:29
906	44.97	XLON	14:19:52
281	44.97	AQXE	14:20:14
325	44.97	TRQX	14:20:14
914	44.97	XLON	14:20:14
111	44.96	CHIX	14:20:20
139	44.96	CHIX	14:20:20
286	44.98	TRQX	14:22:00
560	44.98	XLON	14:22:00
623	44.99	XLON	14:22:32
209	44.99	XLON	14:22:32
187	44.99	XLON	14:22:32
312	44.98	TRQX	14:22:52
334	44.98	TRQX	14:23:36
1	44.97	AQXE	14:23:42
259	44.97	AQXE	14:24:45
405	44.97	XLON	14:24:45
552	44.97	XLON	14:24:45
779	44.96	XLON	14:24:45
252	44.96	XLON	14:24:45
21	44.96	XLON	14:24:45
560	44.97	CHIX	14:24:45
779	44.96	XLON	14:25:02
20	44.96	XLON	14:25:02
109	44.96	XLON	14:25:02
161	44.96	XLON	14:25:02
32	44.96	XLON	14:25:02
17	44.96	XLON	14:25:02
418	44.96	XLON	14:25:02
440	44.96	CHIX	14:25:02
345	44.96	CHIX	14:25:02
701	44.96	XLON	14:25:21
334	44.96	TRQX	14:26:16
407	44.96	CHIX	14:26:16
443	44.95	AQXE	14:26:32
928	44.95	XLON	14:26:32
205	44.95	XLON	14:27:54
215	44.95	XLON	14:27:54
629	44.95	XLON	14:28:01
779	44.96	XLON	14:29:07
34	44.96	XLON	14:29:07
2	44.96	AQXE	14:29:45
340	44.96	AQXE	14:29:51
209	44.96	AQXE	14:30:02
210	44.96	XLON	14:30:02
779	44.96	XLON	14:30:02
207	44.96	XLON	14:30:02
62	44.96	XLON	14:30:02
863	44.96	CHIX	14:30:02
76	44.96	AQXE	14:30:10
942	44.95	XLON	14:30:20
263	44.94	CHIX	14:30:26
1,258	44.94	XLON	14:30:49
53	44.94	XLON	14:30:49
117	44.94	XLON	14:30:49
779	44.94	XLON	14:30:49
321	44.94	XLON	14:30:49
493	44.94	XLON	14:30:49
636	44.93	XLON	14:31:09
207	44.93	XLON	14:31:18
63	44.93	XLON	14:31:45
107	44.93	AQXE	14:31:47
152	44.93	AQXE	14:31:47
651	44.92	XLON	14:31:48
316	44.92	XLON	14:31:48
261	44.92	CHIX	14:31:48
275	44.91	TRQX	14:32:09
198	44.90	XLON	14:32:25
733	44.90	XLON	14:32:25
502	44.90	CHIX	14:32:25
478	44.89	AQXE	14:33:26
247	44.88	TRQX	14:33:50
572	44.88	XLON	14:33:50
401	44.88	XLON	14:33:50
909	44.87	XLON	14:34:44
59	44.87	XLON	14:34:44
440	44.87	CHIX	14:34:44
10	44.85	XLON	14:35:44
324	44.85	XLON	14:35:49
630	44.85	XLON	14:35:49
521	44.85	CHIX	14:35:49
201	44.84	XLON	14:36:10
1	44.84	XLON	14:36:10
285	44.84	XLON	14:36:23
443	44.84	XLON	14:36:23
779	44.84	XLON	14:36:23
126	44.84	XLON	14:36:23
54	44.84	XLON	14:36:23
495	44.84	CHIX	14:36:23
114	44.85	XLON	14:37:23
331	44.85	XLON	14:37:23
193	44.85	XLON	14:37:23
194	44.85	XLON	14:37:23
242	44.85	AQXE	14:37:24
200	44.85	XLON	14:37:24
186	44.85	XLON	14:37:24
182	44.85	XLON	14:37:24
333	44.85	XLON	14:37:25
211	44.85	XLON	14:37:25
189	44.85	XLON	14:37:25
302	44.85	XLON	14:37:30
15	44.85	AQXE	14:37:31
213	44.85	XLON	14:37:31
189	44.85	XLON	14:37:31
262	44.85	XLON	14:37:31
257	44.84	TRQX	14:37:47
324	44.84	XLON	14:37:47
623	44.84	XLON	14:37:47
347	44.84	CHIX	14:37:47
973	44.84	XLON	14:38:19
970	44.84	XLON	14:38:53
473	44.84	CHIX	14:38:53
277	44.84	CHIX	14:39:02
930	44.86	XLON	14:39:22
335	44.86	XLON	14:39:27
779	44.86	XLON	14:39:27
216	44.86	XLON	14:39:27
196	44.86	XLON	14:39:27
131	44.86	XLON	14:39:27
237	44.86	XLON	14:39:27
190	44.86	XLON	14:39:27
972	44.86	XLON	14:39:36
779	44.86	XLON	14:39:36
210	44.86	XLON	14:39:36
124	44.86	XLON	14:39:36
209	44.86	XLON	14:39:36
650	44.86	XLON	14:39:36
1	44.86	XLON	14:39:36
34	44.86	XLON	14:39:36
181	44.88	XLON	14:40:10
195	44.88	XLON	14:40:10
547	44.88	XLON	14:40:10
193	44.88	XLON	14:40:14
219	44.88	XLON	14:40:14
694	44.88	XLON	14:40:14
266	44.87	AQXE	14:40:18
245	44.87	TRQX	14:40:18
907	44.87	XLON	14:40:18
379	44.87	CHIX	14:40:18
862	44.86	XLON	14:40:53
57	44.86	XLON	14:40:53
261	44.85	AQXE	14:41:14
268	44.85	TRQX	14:41:14
290	44.85	CHIX	14:41:14
974	44.85	XLON	14:42:01
123	44.85	XLON	14:42:01
274	44.84	AQXE	14:42:16
788	44.84	XLON	14:42:16
164	44.84	XLON	14:42:16
299	44.84	CHIX	14:42:16
302	44.85	TRQX	14:42:49
14	44.85	TRQX	14:42:49
204	44.85	XLON	14:42:49
154	44.86	XLON	14:43:09
136	44.86	XLON	14:43:09
974	44.86	XLON	14:43:09
175	44.86	XLON	14:43:09
210	44.86	XLON	14:43:09
34	44.86	XLON	14:43:09
974	44.86	XLON	14:43:10
199	44.86	XLON	14:43:10
48	44.86	XLON	14:43:10
956	44.86	XLON	14:43:46
320	44.85	TRQX	14:44:33
179	44.90	XLON	14:44:50
204	44.90	XLON	14:44:50
220	44.90	XLON	14:44:50
126	44.90	XLON	14:44:50
276	44.90	AQXE	14:44:51
220	44.90	XLON	14:44:51
183	44.90	XLON	14:44:51
974	44.90	XLON	14:44:51
707	44.90	XLON	14:44:51
187	44.90	XLON	14:44:51
188	44.90	XLON	14:44:51
877	44.90	XLON	14:44:51
190	44.90	XLON	14:44:52
214	44.90	XLON	14:44:52
800	44.90	XLON	14:44:52
220	44.91	XLON	14:44:52
839	44.91	XLON	14:44:52
284	44.90	AQXE	14:44:54
318	44.90	TRQX	14:44:54
929	44.90	XLON	14:44:54
560	44.90	CHIX	14:44:54
23	44.88	AQXE	14:45:07
235	44.88	AQXE	14:45:07
139	44.88	TRQX	14:45:07
188	44.88	TRQX	14:45:07
976	44.88	XLON	14:45:07
552	44.88	CHIX	14:45:07
318	44.88	XLON	14:45:20
160	44.88	XLON	14:45:20
196	44.88	XLON	14:45:20
974	44.88	XLON	14:45:20
188	44.88	XLON	14:45:20
192	44.88	XLON	14:45:20
191	44.89	XLON	14:45:39
435	44.89	XLON	14:45:39
263	44.89	CHIX	14:45:55
49	44.89	CHIX	14:45:55
32	44.90	XLON	14:46:02
893	44.90	XLON	14:46:09
257	44.89	CHIX	14:46:31
26	44.89	TRQX	14:46:32
248	44.89	TRQX	14:46:37
100	44.89	XLON	14:46:43
744	44.89	XLON	14:46:55
150	44.90	XLON	14:47:00
157	44.90	XLON	14:47:00
459	44.91	XLON	14:47:18
216	44.91	XLON	14:47:25
974	44.91	XLON	14:47:25
203	44.91	XLON	14:47:25
271	44.90	AQXE	14:47:44
306	44.90	TRQX	14:47:44
922	44.90	XLON	14:47:44
284	44.89	CHIX	14:47:45
51	44.91	TRQX	14:48:44
268	44.91	TRQX	14:48:44
249	44.91	CHIX	14:48:44
268	44.91	CHIX	14:49:35
1	44.92	XLON	14:49:37
185	44.92	XLON	14:49:37
131	44.92	XLON	14:49:37
548	44.92	XLON	14:49:37
681	44.92	XLON	14:49:37
10	44.92	CHIX	14:51:01
267	44.92	AQXE	14:51:42
265	44.92	TRQX	14:51:42
950	44.92	XLON	14:51:42
119	44.92	CHIX	14:51:42
178	44.92	CHIX	14:51:42
12	44.93	XLON	14:51:44
254	44.93	XLON	14:51:44
228	44.93	XLON	14:51:44
197	44.93	XLON	14:51:44
974	44.93	XLON	14:51:44
24	44.93	XLON	14:51:44
264	44.92	AQXE	14:52:20
247	44.92	TRQX	14:52:20
920	44.92	XLON	14:52:20
252	44.92	CHIX	14:52:20
128	44.92	CHIX	14:52:20
550	44.93	XLON	14:53:00
230	44.93	XLON	14:53:00
475	44.93	XLON	14:53:00
210	44.94	XLON	14:53:11
181	44.94	XLON	14:53:11
280	44.94	XLON	14:53:11
364	44.94	XLON	14:53:11
974	44.95	XLON	14:53:43
192	44.95	XLON	14:53:43
320	44.95	XLON	14:53:43
207	44.95	XLON	14:53:43
188	44.95	XLON	14:53:43
126	44.94	AQXE	14:54:00
189	44.94	AQXE	14:54:00
964	44.94	XLON	14:54:00
362	44.94	XLON	14:54:00
126	44.94	XLON	14:54:00
214	44.96	XLON	14:54:05
215	44.96	XLON	14:54:05
122	44.96	XLON	14:54:05
974	44.96	XLON	14:54:05
202	44.96	AQXE	14:54:15
173	44.96	AQXE	14:54:15
947	44.96	XLON	14:54:15
974	44.96	XLON	14:54:15
110	44.96	XLON	14:54:15
201	44.96	XLON	14:54:15
262	44.96	TRQX	14:55:14
86	44.96	XLON	14:55:15
204	44.98	XLON	14:56:30
196	44.98	XLON	14:56:30
974	44.98	XLON	14:56:30
133	44.98	XLON	14:56:31
408	44.98	XLON	14:56:31
372	44.98	XLON	14:56:31
134	44.98	XLON	14:56:31
253	44.98	TRQX	14:56:36
24	44.98	XLON	14:56:36
62	44.98	XLON	14:56:36
859	44.98	XLON	14:56:36
939	44.99	XLON	14:56:59
209	45.00	XLON	14:57:02
192	45.00	XLON	14:57:02
852	45.00	XLON	14:57:02
294	45.01	TRQX	14:58:01
774	45.01	XLON	14:58:01
230	45.01	XLON	14:58:01
130	45.01	XLON	14:58:01
207	45.01	XLON	14:58:01
631	45.01	XLON	14:58:01
112	45.01	XLON	14:58:01
853	45.01	CHIX	14:58:01
15	45.02	XLON	14:58:02
184	45.02	XLON	14:58:02
120	45.02	XLON	14:58:02
114	45.02	XLON	14:58:02
222	45.02	XLON	14:58:02
194	45.02	XLON	14:58:02
220	45.02	XLON	14:58:02
415	45.02	XLON	14:58:02
274	45.01	TRQX	14:58:03
195	45.01	XLON	14:58:03
761	45.01	XLON	14:58:03
258	45.01	XLON	14:58:03
190	45.01	CHIX	14:58:03
166	45.01	CHIX	14:58:03
918	45.00	XLON	14:58:43
273	45.01	CHIX	14:58:43
30	45.00	XLON	14:58:44
84	45.00	XLON	14:58:44
200	45.00	XLON	14:58:44
196	45.00	XLON	14:58:44
184	45.00	XLON	14:58:44
181	45.00	XLON	14:58:44
872	45.00	XLON	14:58:44
314	45.00	AQXE	14:58:44
37	45.00	AQXE	14:58:46
734	45.00	XLON	14:59:30
974	45.00	XLON	15:00:28
879	45.00	XLON	15:00:28
170	45.00	XLON	15:00:28
727	44.99	CHIX	15:00:57
263	44.98	TRQX	15:01:00
212	44.98	XLON	15:01:00
696	44.98	XLON	15:01:00
65	44.98	AQXE	15:01:00
305	44.98	AQXE	15:01:00
143	44.97	CHIX	15:01:07
465	44.97	CHIX	15:01:07
260	44.96	XLON	15:01:40
45	44.96	AQXE	15:01:40
216	44.96	XLON	15:01:55
481	44.96	XLON	15:01:55
199	44.96	AQXE	15:01:55
262	44.95	CHIX	15:02:21
974	44.95	XLON	15:02:57
209	44.95	XLON	15:02:57
1	44.95	XLON	15:02:57
279	44.95	XLON	15:02:57
916	44.95	XLON	15:02:57
118	44.95	XLON	15:02:57
188	44.95	XLON	15:02:57
212	44.95	XLON	15:02:57
196	44.95	XLON	15:02:57
797	44.95	XLON	15:02:57
34	44.95	XLON	15:02:57
62	44.95	AQXE	15:02:57
249	44.95	AQXE	15:02:57
89	44.94	XLON	15:03:50
867	44.94	XLON	15:04:03
257	44.94	CHIX	15:04:03
87	44.94	CHIX	15:04:03
206	44.93	AQXE	15:05:58
314	44.93	XLON	15:06:09
620	44.93	XLON	15:06:20
119	44.93	AQXE	15:06:20
305	44.92	TRQX	15:06:36
258	44.92	CHIX	15:06:36
21	44.92	XLON	15:06:52
220	44.92	XLON	15:06:53
199	44.92	XLON	15:06:53
187	44.92	XLON	15:06:53
183	44.92	XLON	15:06:53
320	44.92	AQXE	15:06:53
119	44.92	XLON	15:06:54
269	44.92	TRQX	15:06:55
124	44.92	XLON	15:06:56
129	44.92	XLON	15:07:25
115	44.92	XLON	15:07:25
11	44.91	XLON	15:07:35
974	44.92	XLON	15:08:30
786	44.92	XLON	15:08:30
957	44.91	XLON	15:08:42
974	44.92	XLON	15:09:17
196	44.92	XLON	15:09:17
447	44.92	XLON	15:09:17
567	44.94	XLON	15:09:21
181	44.94	XLON	15:09:21
196	44.94	XLON	15:09:21
682	44.94	XLON	15:09:21
105	44.94	XLON	15:09:21
74	44.94	XLON	15:09:21
283	44.94	TRQX	15:09:22
181	44.94	XLON	15:09:22
209	44.94	XLON	15:09:22
195	44.94	XLON	15:09:22
197	44.94	XLON	15:09:22
181	44.94	XLON	15:09:26
63	44.94	XLON	15:09:26
315	44.93	TRQX	15:10:51
324	44.93	XLON	15:10:51
648	44.93	XLON	15:10:51
974	44.93	XLON	15:10:51
280	44.93	XLON	15:10:51
29	44.93	XLON	15:10:51
914	44.93	XLON	15:11:32
194	44.93	XLON	15:11:32
974	44.93	XLON	15:11:32
199	44.93	XLON	15:11:32
210	44.93	XLON	15:11:32
240	44.92	XLON	15:12:17
718	44.92	XLON	15:12:17
39	44.92	AQXE	15:12:17
265	44.92	AQXE	15:12:17
873	44.92	CHIX	15:12:17
300	44.92	AQXE	15:12:52
186	44.92	CHIX	15:12:52
440	44.92	CHIX	15:12:52
229	44.92	CHIX	15:12:52
957	44.91	XLON	15:13:33
974	44.90	XLON	15:13:40
150	44.90	XLON	15:13:40
71	44.90	XLON	15:13:40
319	44.90	AQXE	15:13:40
258	44.90	CHIX	15:13:40
180	44.90	AQXE	15:14:11
286	44.90	AQXE	15:14:41
973	44.89	XLON	15:14:44
163	44.87	XLON	15:15:38
813	44.87	XLON	15:15:38
370	44.87	CHIX	15:15:38
764	44.86	XLON	15:15:39
149	44.86	XLON	15:15:39
55	44.87	XLON	15:16:02
190	44.87	XLON	15:16:02
974	44.87	XLON	15:16:02
119	44.87	XLON	15:16:02
621	44.87	CHIX	15:16:03
126	44.88	XLON	15:16:04
193	44.88	XLON	15:16:04
525	44.88	XLON	15:16:04
912	44.88	XLON	15:16:04
101	44.88	XLON	15:16:04
388	44.88	XLON	15:16:04
525	44.88	XLON	15:16:04
294	44.88	AQXE	15:16:04
66	44.88	AQXE	15:16:04
38	44.87	CHIX	15:16:23
317	44.87	CHIX	15:16:23
926	44.86	XLON	15:16:47
246	44.86	AQXE	15:16:47
14	44.88	XLON	15:17:36
1,044	44.88	XLON	15:17:36
974	44.88	XLON	15:17:36
24	44.88	XLON	15:17:36
331	44.86	TRQX	15:18:37
917	44.86	XLON	15:18:37
120	44.86	XLON	15:18:37
974	44.86	XLON	15:18:37
152	44.86	XLON	15:18:37
173	44.86	XLON	15:18:37
665	44.86	XLON	15:18:37
430	44.87	CHIX	15:18:37
354	44.86	AQXE	15:18:37
974	44.85	XLON	15:18:49
195	44.85	XLON	15:18:49
210	44.85	XLON	15:18:49
128	44.85	XLON	15:18:49
467	44.85	XLON	15:18:49
110	44.85	XLON	15:18:49
269	44.85	CHIX	15:18:49
230	44.85	CHIX	15:18:49
183	44.87	XLON	15:19:08
203	44.87	XLON	15:19:08
435	44.87	TRQX	15:19:09
105	44.88	XLON	15:19:09
214	44.88	XLON	15:19:09
272	44.88	XLON	15:19:09
974	44.88	XLON	15:19:09
313	44.88	XLON	15:19:09
206	44.88	XLON	15:19:09
974	44.87	XLON	15:19:25
214	44.87	XLON	15:19:25
216	44.87	XLON	15:19:25
903	44.86	XLON	15:19:39
247	44.86	CHIX	15:19:39
101	44.86	AQXE	15:19:39
932	44.86	XLON	15:20:24
520	44.86	AQXE	15:20:24
332	44.84	TRQX	15:21:06
918	44.84	XLON	15:21:06
244	44.84	CHIX	15:21:06
279	44.84	AQXE	15:21:06
205	44.84	XLON	15:21:44
974	44.84	XLON	15:21:44
183	44.84	XLON	15:21:44
385	44.83	AQXE	15:22:14
219	44.84	XLON	15:22:51
200	44.84	XLON	15:22:51
974	44.84	XLON	15:22:51
110	44.84	XLON	15:22:51
138	44.84	XLON	15:22:51
86	44.84	XLON	15:22:52
921	44.84	XLON	15:23:27
974	44.84	XLON	15:23:27
207	44.84	XLON	15:23:27
217	44.84	XLON	15:23:27
210	44.84	XLON	15:23:27
476	44.84	XLON	15:23:27
432	44.84	CHIX	15:23:27
25	44.84	CHIX	15:23:27
580	44.85	AQXE	15:24:59
974	44.86	XLON	15:25:00
974	44.86	XLON	15:25:00
220	44.86	XLON	15:25:00
207	44.86	XLON	15:25:00
213	44.86	XLON	15:25:00
426	44.86	CHIX	15:25:00
974	44.86	XLON	15:25:04
561	44.86	XLON	15:25:04
380	44.85	TRQX	15:25:09
974	44.85	XLON	15:25:09
818	44.85	XLON	15:25:09
197	44.85	XLON	15:25:09
487	44.85	AQXE	15:25:09
756	44.85	XLON	15:25:22
257	44.85	TRQX	15:25:31
220	44.86	XLON	15:25:41
216	44.86	XLON	15:25:41
188	44.86	XLON	15:25:41
814	44.87	XLON	15:25:51
974	44.87	XLON	15:25:51
368	44.87	XLON	15:25:51
814	44.87	XLON	15:25:51
3	44.87	XLON	15:25:51
246	44.86	TRQX	15:26:33
684	44.86	XLON	15:26:33
71	44.86	XLON	15:26:33
274	44.86	CHIX	15:26:33
239	44.85	AQXE	15:27:20
6	44.85	AQXE	15:27:20
440	44.84	XLON	15:27:24
498	44.84	XLON	15:27:24
404	44.84	CHIX	15:27:24
974	44.83	XLON	15:28:20
470	44.83	XLON	15:28:20
198	44.83	XLON	15:28:20
200	44.83	XLON	15:28:20
115	44.83	XLON	15:28:20
287	44.83	XLON	15:28:20
431	44.83	AQXE	15:28:20
212	44.84	XLON	15:28:44
974	44.84	XLON	15:28:44
48	44.84	XLON	15:28:44
12	44.85	XLON	15:28:45
184	44.85	XLON	15:28:45
974	44.85	XLON	15:28:45
889	44.85	XLON	15:28:45
25	44.85	XLON	15:28:45
290	44.84	TRQX	15:29:05
951	44.84	XLON	15:29:05
182	44.84	XLON	15:29:26
357	44.84	XLON	15:29:26
753	44.83	XLON	15:29:41
205	44.83	XLON	15:29:41
220	44.83	XLON	15:29:41
354	44.83	CHIX	15:29:41
10	44.83	AQXE	15:29:41
5	44.83	AQXE	15:29:54
13	44.83	AQXE	15:29:56
13	44.83	AQXE	15:29:57
66	44.83	AQXE	15:29:57
14	44.83	AQXE	15:29:58
15	44.83	AQXE	15:29:58
138	44.83	AQXE	15:29:58
794	44.82	XLON	15:30:04
38	44.82	XLON	15:30:04
580	44.82	XLON	15:30:24
193	44.82	XLON	15:30:24
205	44.82	XLON	15:30:24
220	44.82	XLON	15:30:24
74	44.82	XLON	15:30:24
750	44.82	XLON	15:30:24
330	44.81	CHIX	15:30:24
84	44.83	XLON	15:30:25
203	44.83	XLON	15:30:25
238	44.83	XLON	15:30:25
207	44.83	XLON	15:30:25
486	44.83	XLON	15:30:25
128	44.83	XLON	15:30:25
945	44.82	XLON	15:30:37
272	44.82	CHIX	15:30:37
208	44.83	XLON	15:30:56
270	44.83	XLON	15:30:56
856	44.83	XLON	15:30:56
554	44.83	XLON	15:30:56
1,370	44.84	XLON	15:32:05
584	44.85	XLON	15:32:09
213	44.85	XLON	15:32:09
182	44.85	XLON	15:32:09
450	44.85	XLON	15:32:09
240	44.85	XLON	15:32:09
383	44.85	TRQX	15:32:13
663	44.85	XLON	15:32:24
859	44.84	XLON	15:32:31
88	44.84	XLON	15:32:31
478	44.83	AQXE	15:33:02
233	44.83	AQXE	15:33:02
1,423	44.84	XLON	15:33:15
248	44.85	TRQX	15:34:10
1,057	44.85	XLON	15:34:10
195	44.85	XLON	15:34:10
182	44.85	XLON	15:34:10
297	44.85	CHIX	15:34:10
413	44.85	CHIX	15:34:10
785	44.85	XLON	15:34:29
1,045	44.85	XLON	15:34:54
832	44.84	XLON	15:35:04
91	44.84	XLON	15:35:04
338	44.84	TRQX	15:35:05
433	44.84	CHIX	15:35:05
953	44.84	XLON	15:35:18
12	44.84	XLON	15:35:18
262	44.84	XLON	15:35:20
255	44.82	TRQX	15:35:27
911	44.82	XLON	15:35:27
274	44.82	CHIX	15:35:27
538	44.83	AQXE	15:35:27
300	44.81	AQXE	15:35:27
442	44.82	AQXE	15:35:27
349	44.82	XLON	15:35:30
933	44.80	XLON	15:35:30
207	44.82	AQXE	15:35:30
133	44.83	TRQX	15:35:31
226	44.83	TRQX	15:35:31
260	44.83	CHIX	15:35:31
205	44.84	XLON	15:36:02
154	44.84	XLON	15:36:02
871	44.84	AQXE	15:36:02
674	44.86	XLON	15:36:52
270	44.86	XLON	15:36:52
748	44.86	AQXE	15:36:52
580	44.86	AQXE	15:36:52
357	44.85	TRQX	15:36:53
260	44.85	CHIX	15:36:53
1	44.85	CHIX	15:36:53
95	44.84	XLON	15:37:09
234	44.84	XLON	15:37:12
721	44.84	AQXE	15:37:12
170	44.83	CHIX	15:37:50
267	44.83	TRQX	15:38:00
95	44.83	CHIX	15:38:00
216	44.83	XLON	15:38:04
183	44.83	XLON	15:38:04
509	44.83	XLON	15:38:04
229	44.82	AQXE	15:38:04
246	44.83	TRQX	15:38:32
325	44.83	CHIX	15:38:32
247	44.84	TRQX	15:38:41
931	44.84	XLON	15:38:41
310	44.84	CHIX	15:38:41
39	44.84	AQXE	15:38:48
505	44.84	AQXE	15:38:48
974	44.85	XLON	15:39:14
685	44.85	XLON	15:39:14
328	44.85	CHIX	15:39:22
500	44.85	AQXE	15:39:22
464	44.85	CHIX	15:40:48
974	44.85	XLON	15:40:54
650	44.85	XLON	15:40:54
208	44.85	XLON	15:40:54
192	44.85	XLON	15:40:54
60	44.85	XLON	15:40:54
146	44.85	XLON	15:40:55
128	44.85	XLON	15:40:55
81	44.85	XLON	15:40:55
702	44.85	XLON	15:40:55
25	44.85	XLON	15:40:55
207	44.85	XLON	15:40:55
202	44.85	XLON	15:40:55
277	44.84	TRQX	15:41:01
948	44.84	XLON	15:41:01
468	44.84	XLON	15:41:44
431	44.84	AQXE	15:42:00
334	44.85	XLON	15:43:04
1,040	44.85	XLON	15:43:04
131	44.85	XLON	15:43:04
204	44.85	XLON	15:43:04
210	44.85	XLON	15:43:04
165	44.85	XLON	15:43:04
878	44.85	XLON	15:43:04
98	44.85	XLON	15:43:14
442	44.85	XLON	15:43:14
974	44.85	XLON	15:43:34
137	44.85	XLON	15:43:34
160	44.85	XLON	15:44:04
660	44.85	XLON	15:44:05
974	44.85	XLON	15:44:24
21	44.85	XLON	15:44:24
399	44.85	TRQX	15:44:47
280	44.85	XLON	15:45:00
208	44.85	XLON	15:45:00
36	44.85	XLON	15:45:00
70	44.85	XLON	15:45:04
64	44.85	XLON	15:45:04
790	44.85	XLON	15:45:04
135	44.84	AQXE	15:45:23
119	44.85	XLON	15:45:34
837	44.85	XLON	15:45:34
917	44.84	XLON	15:46:03
246	44.84	CHIX	15:46:03
275	44.84	AQXE	15:46:03
150	44.84	XLON	15:46:24
478	44.84	XLON	15:46:24
197	44.85	XLON	15:46:41
47	44.85	XLON	15:46:41
307	44.85	TRQX	15:47:24
118	44.85	CHIX	15:47:24
312	44.85	CHIX	15:47:24
376	44.85	AQXE	15:47:24
108	44.85	XLON	15:47:38
322	44.85	XLON	15:47:38
190	44.85	XLON	15:47:38
974	44.85	XLON	15:47:38
196	44.85	XLON	15:47:38
338	44.85	XLON	15:47:55
974	44.85	XLON	15:47:55
129	44.85	XLON	15:47:55
324	44.84	XLON	15:48:08
593	44.84	XLON	15:48:08
276	44.84	AQXE	15:48:08
592	44.84	XLON	15:48:44
480	44.83	TRQX	15:48:56
389	44.83	CHIX	15:48:56
341	44.83	XLON	15:49:06
903	44.83	XLON	15:49:14
473	44.83	XLON	15:49:34
112	44.83	XLON	15:49:34
181	44.83	XLON	15:49:51
205	44.83	XLON	15:49:51
416	44.83	XLON	15:49:51
362	44.83	XLON	15:50:14
612	44.83	XLON	15:50:24
207	44.83	XLON	15:50:24
85	44.83	XLON	15:50:24
276	44.83	TRQX	15:50:58
121	44.83	XLON	15:50:58
215	44.83	XLON	15:50:58
212	44.83	XLON	15:50:58
21	44.84	XLON	15:51:06
376	44.84	XLON	15:51:06
936	44.84	XLON	15:51:07
282	44.84	AQXE	15:51:10
284	44.83	TRQX	15:51:39
630	44.83	CHIX	15:51:39
306	44.84	XLON	15:51:52
324	44.84	XLON	15:51:53
634	44.84	XLON	15:51:53
885	44.84	XLON	15:52:10
247	44.84	AQXE	15:52:10
182	44.84	XLON	15:52:44
212	44.84	XLON	15:52:44
847	44.84	XLON	15:52:44
274	44.83	TRQX	15:53:04
212	44.83	CHIX	15:53:04
359	44.83	CHIX	15:53:04
645	44.83	XLON	15:53:14
116	44.83	XLON	15:53:34
471	44.83	XLON	15:53:34
1	44.82	XLON	15:53:35
296	44.83	XLON	15:54:00
230	44.83	XLON	15:54:00
176	44.83	XLON	15:54:00
552	44.83	XLON	15:54:29
245	44.83	TRQX	15:55:03
974	44.83	XLON	15:55:03
623	44.83	CHIX	15:55:03
335	44.83	XLON	15:55:20
191	44.83	XLON	15:55:20
974	44.83	XLON	15:55:20
198	44.83	XLON	15:55:20
115	44.83	XLON	15:55:20
338	44.82	XLON	15:55:30
501	44.82	AQXE	15:55:30
766	44.82	XLON	15:55:39
681	44.82	XLON	15:56:04
222	44.82	XLON	15:56:24
394	44.82	XLON	15:56:24
47	44.82	XLON	15:56:24
394	44.83	TRQX	15:56:36
92	44.83	XLON	15:56:36
861	44.83	XLON	15:56:36
440	44.83	CHIX	15:56:36
121	44.83	CHIX	15:56:36
824	44.83	AQXE	15:56:36
317	44.83	TRQX	15:56:59
951	44.83	XLON	15:56:59
350	44.83	CHIX	15:56:59
789	44.83	AQXE	15:56:59
260	44.83	XLON	15:57:37
584	44.83	AQXE	15:57:37
169	44.84	XLON	15:57:39
191	44.84	XLON	15:57:39
142	44.84	XLON	15:57:39
154	44.84	XLON	15:57:39
563	44.84	XLON	15:57:54
583	44.84	XLON	15:58:14
509	44.84	XLON	15:58:14
193	44.84	XLON	15:59:12
212	44.84	XLON	15:59:12
91	44.84	XLON	15:59:13
192	44.84	XLON	15:59:13
974	44.84	XLON	15:59:13
185	44.84	XLON	15:59:29
59	44.84	XLON	15:59:29
450	44.84	XLON	15:59:29
152	44.84	XLON	15:59:44
204	44.84	XLON	15:59:44
208	44.84	XLON	15:59:44
279	44.84	XLON	15:59:44
67	44.83	TRQX	15:59:59
183	44.83	TRQX	15:59:59
958	44.83	XLON	15:59:59
397	44.83	CHIX	15:59:59
468	44.83	AQXE	15:59:59
255	44.83	TRQX	16:00:10
569	44.83	XLON	16:00:10
479	44.83	CHIX	16:00:10
396	44.83	AQXE	16:00:10
21	44.83	AQXE	16:00:10
21	44.83	AQXE	16:00:11
62	44.83	AQXE	16:00:12
364	44.83	XLON	16:00:44
904	44.83	XLON	16:00:44
256	44.83	TRQX	16:00:53
959	44.83	XLON	16:00:53
345	44.83	CHIX	16:00:53
758	44.83	AQXE	16:01:06
273	44.84	TRQX	16:01:17
23	44.85	XLON	16:01:35
690	44.85	XLON	16:01:35
208	44.85	XLON	16:01:44
386	44.85	XLON	16:01:44
196	44.85	XLON	16:02:04
185	44.85	XLON	16:02:04
213	44.85	XLON	16:02:04
240	44.85	XLON	16:02:04
247	44.85	XLON	16:02:04
186	44.85	XLON	16:02:59
205	44.85	XLON	16:02:59
397	44.85	XLON	16:02:59
391	44.85	XLON	16:02:59
764	44.85	XLON	16:02:59
974	44.86	XLON	16:03:14
32	44.86	XLON	16:03:14
212	44.88	XLON	16:03:34
207	44.88	XLON	16:03:34
103	44.88	XLON	16:03:34
111	44.89	XLON	16:03:53
205	44.89	XLON	16:03:53
39	44.89	XLON	16:03:53
201	44.89	XLON	16:04:04
217	44.89	XLON	16:04:04
448	44.89	XLON	16:04:04
239	44.89	XLON	16:04:05
306	44.90	XLON	16:04:24
212	44.90	XLON	16:04:34
316	44.90	XLON	16:04:34
658	44.90	XLON	16:04:44
41	44.90	XLON	16:04:44
199	44.90	XLON	16:05:04
207	44.90	XLON	16:05:04
427	44.90	XLON	16:05:04
207	44.89	AQXE	16:05:04
227	44.90	XLON	16:05:24
208	44.90	XLON	16:05:24
183	44.90	XLON	16:05:24
250	44.90	XLON	16:05:24
70	44.90	XLON	16:05:24
74	44.90	XLON	16:05:24
169	44.90	XLON	16:05:24
521	44.90	AQXE	16:05:35
234	44.89	TRQX	16:05:42
327	44.90	CHIX	16:05:42
79	44.90	CHIX	16:05:42
126	44.90	XLON	16:05:44
830	44.90	XLON	16:05:44
222	44.89	TRQX	16:05:54
665	44.89	XLON	16:05:54
620	44.89	CHIX	16:05:54
24	44.89	AQXE	16:05:54
4	44.89	AQXE	16:05:54
627	44.89	AQXE	16:05:56
531	44.89	XLON	16:06:14
494	44.89	XLON	16:06:34
461	44.89	TRQX	16:06:38
907	44.89	XLON	16:06:38
418	44.89	AQXE	16:06:38
919	44.89	XLON	16:07:22
194	44.89	XLON	16:07:22
205	44.89	XLON	16:07:22
240	44.89	XLON	16:07:22
362	44.89	XLON	16:07:22
136	44.89	XLON	16:07:22
83	44.89	XLON	16:07:44
397	44.89	XLON	16:07:44
447	44.89	XLON	16:07:44
327	44.88	CHIX	16:08:02
125	44.88	CHIX	16:08:02
232	44.87	TRQX	16:08:04
472	44.88	XLON	16:08:04
181	44.88	XLON	16:08:04
98	44.87	TRQX	16:08:05
825	44.87	XLON	16:08:05
561	44.87	CHIX	16:08:05
782	44.87	AQXE	16:08:05
255	44.87	TRQX	16:08:23
441	44.87	XLON	16:08:23
300	44.87	CHIX	16:08:23
273	44.87	AQXE	16:08:23
118	44.87	XLON	16:08:39
245	44.87	XLON	16:08:39
298	44.87	AQXE	16:08:39
257	44.87	TRQX	16:08:59
677	44.87	XLON	16:08:59
411	44.87	CHIX	16:08:59
280	44.87	AQXE	16:08:59
25	44.87	XLON	16:09:04
219	44.87	XLON	16:09:04
940	44.87	XLON	16:09:04
358	44.87	CHIX	16:09:04
345	44.87	AQXE	16:09:04
786	44.87	XLON	16:09:34
64	44.88	CHIX	16:09:38
256	44.88	CHIX	16:09:38
341	44.88	TRQX	16:09:59
117	44.88	XLON	16:09:59
33	44.89	XLON	16:10:04
140	44.89	XLON	16:10:04
182	44.90	XLON	16:10:12
974	44.90	XLON	16:10:12
215	44.90	XLON	16:10:12
181	44.90	XLON	16:10:24
279	44.90	CHIX	16:10:24
544	44.90	XLON	16:10:36
205	44.90	XLON	16:10:36
98	44.92	XLON	16:10:37
216	44.92	XLON	16:10:37
184	44.92	XLON	16:10:37
56	44.91	TRQX	16:10:41
272	44.91	TRQX	16:10:41
864	44.91	XLON	16:10:41
505	44.91	AQXE	16:10:41
248	44.91	TRQX	16:10:56
566	44.91	XLON	16:10:56
491	44.91	AQXE	16:10:56
264	44.91	TRQX	16:11:08
741	44.91	XLON	16:11:08
481	44.91	AQXE	16:11:08
287	44.90	CHIX	16:11:17
188	44.90	XLON	16:11:21
221	44.90	XLON	16:11:21
214	44.90	XLON	16:11:21
121	44.90	XLON	16:11:21
458	44.90	XLON	16:11:34
336	44.89	TRQX	16:11:37
782	44.89	XLON	16:11:37
398	44.89	AQXE	16:11:37
118	44.89	XLON	16:12:04
210	44.89	XLON	16:12:04
496	44.89	XLON	16:12:04
603	44.89	XLON	16:12:14
72	44.89	XLON	16:12:14
346	44.89	XLON	16:12:31
157	44.89	XLON	16:12:31
515	44.89	XLON	16:12:31
245	44.89	TRQX	16:12:32
527	44.89	XLON	16:12:32
252	44.89	AQXE	16:12:38
382	44.89	XLON	16:13:01
209	44.89	XLON	16:13:01
35	44.89	XLON	16:13:01
602	44.90	XLON	16:13:10
228	44.90	TRQX	16:13:15
37	44.90	TRQX	16:13:15
481	44.90	CHIX	16:13:15
1,218	44.91	XLON	16:14:03
129	44.91	XLON	16:14:03
181	44.91	XLON	16:14:03
189	44.91	XLON	16:14:03
221	44.91	XLON	16:14:17
1,218	44.91	XLON	16:14:17
190	44.91	XLON	16:14:17
212	44.91	XLON	16:14:17
786	44.91	XLON	16:14:24
640	44.91	XLON	16:14:41
521	44.91	XLON	16:14:52
321	44.91	AQXE	16:14:56
62	44.91	AQXE	16:14:58
792	44.91	XLON	16:15:16
145	44.91	XLON	16:15:16
131	44.91	XLON	16:15:16
174	44.91	XLON	16:15:16
294	44.91	CHIX	16:15:16
1,218	44.92	XLON	16:15:32
207	44.92	XLON	16:15:32
87	44.92	XLON	16:15:32
49	44.92	CHIX	16:15:42
170	44.92	CHIX	16:15:42
36	44.92	CHIX	16:15:42
13	44.92	CHIX	16:15:42
155	44.92	XLON	16:15:44
563	44.92	XLON	16:15:44
473	44.92	CHIX	16:15:49
145	44.93	XLON	16:15:54
204	44.93	XLON	16:15:54
494	44.93	XLON	16:15:54
324	44.92	TRQX	16:16:12
52	44.92	XLON	16:16:40
220	44.92	XLON	16:16:40
1,218	44.92	XLON	16:16:40
203	44.92	XLON	16:16:40
202	44.92	XLON	16:16:40
985	44.92	XLON	16:16:40
250	44.92	TRQX	16:16:45
570	44.92	CHIX	16:16:45
192	44.92	CHIX	16:16:45
191	44.92	CHIX	16:16:45
51	44.93	XLON	16:16:51
110	44.93	XLON	16:16:51
136	44.93	XLON	16:16:51
151	44.93	XLON	16:16:51
261	44.92	TRQX	16:16:56
264	44.92	CHIX	16:16:56
594	44.91	XLON	16:17:03
317	44.91	XLON	16:17:03
261	44.91	AQXE	16:17:03
69	44.91	AQXE	16:17:03
181	44.92	XLON	16:17:43
184	44.92	XLON	16:17:43
1,218	44.92	XLON	16:17:43
196	44.92	XLON	16:17:43
204	44.92	XLON	16:17:43
601	44.92	XLON	16:17:43
582	44.92	XLON	16:17:54
35	44.92	XLON	16:18:04
742	44.92	XLON	16:18:04
935	44.91	XLON	16:18:09
499	44.91	AQXE	16:18:11
328	44.91	XLON	16:18:18
33	44.91	AQXE	16:18:20
146	44.91	XLON	16:18:32
151	44.91	XLON	16:18:32
443	44.91	AQXE	16:18:32
1,036	44.93	XLON	16:19:43
204	44.93	XLON	16:19:43
214	44.93	XLON	16:19:43
630	44.93	XLON	16:19:43
1,218	44.93	XLON	16:19:43
196	44.93	XLON	16:19:43
221	44.93	XLON	16:19:43
219	44.93	XLON	16:19:43
795	44.93	XLON	16:19:43
410	44.93	TRQX	16:19:44
123	44.93	CHIX	16:19:44
9	44.93	CHIX	16:19:44
189	44.93	CHIX	16:19:44
243	44.93	CHIX	16:19:44
287	44.93	CHIX	16:19:44
525	44.93	AQXE	16:19:44
306	44.93	XLON	16:19:53
614	44.93	XLON	16:20:00
388	44.93	TRQX	16:20:09
256	44.93	TRQX	16:20:09
421	44.93	AQXE	16:20:09
370	44.93	AQXE	16:20:09
720	44.93	XLON	16:20:10
113	44.94	XLON	16:20:15
442	44.94	XLON	16:20:15
212	44.93	AQXE	16:20:16
647	44.94	XLON	16:20:24
49	44.93	AQXE	16:20:25
280	44.94	XLON	16:20:34
322	44.94	XLON	16:20:34
99	44.94	XLON	16:20:34
39	44.94	XLON	16:20:44
549	44.94	XLON	16:20:44
34	44.94	XLON	16:20:44
118	44.94	XLON	16:20:44
286	44.93	TRQX	16:20:47
505	44.93	XLON	16:20:47
409	44.93	CHIX	16:20:47
1,098	44.94	XLON	16:21:04
154	44.94	XLON	16:21:14
162	44.94	XLON	16:21:14
184	44.94	XLON	16:21:14
188	44.94	XLON	16:21:14
44	44.94	XLON	16:21:14
463	44.94	CHIX	16:21:15
277	44.94	CHIX	16:21:31
320	44.94	CHIX	16:21:45
296	44.94	CHIX	16:22:00
521	44.94	AQXE	16:22:00
270	44.94	XLON	16:22:06
218	44.94	XLON	16:22:06
188	44.94	CHIX	16:22:06
116	44.94	CHIX	16:22:06
299	44.94	CHIX	16:22:09
165	44.95	XLON	16:22:43
206	44.95	XLON	16:22:43
974	44.95	XLON	16:22:43
153	44.95	XLON	16:22:43
586	44.95	XLON	16:22:43
194	44.94	XLON	16:22:43
187	44.94	XLON	16:22:43
856	44.94	XLON	16:22:43
70	44.94	XLON	16:22:43
777	44.95	XLON	16:22:43
253	44.94	CHIX	16:22:43
28	44.94	CHIX	16:22:44
216	44.94	CHIX	16:22:44
162	44.94	TRQX	16:22:56
28	44.94	TRQX	16:22:56
23	44.94	TRQX	16:22:56
221	44.94	XLON	16:22:56
191	44.94	XLON	16:22:56
94	44.94	AQXE	16:22:56
113	44.94	AQXE	16:22:56
156	44.94	AQXE	16:22:56
88	44.94	AQXE	16:22:56
214	44.94	XLON	16:22:57
220	44.94	XLON	16:22:57
198	44.94	XLON	16:22:57
106	44.94	AQXE	16:22:57
100	44.94	AQXE	16:22:57
158	44.94	AQXE	16:22:58
86	44.94	AQXE	16:22:58
162	44.94	TRQX	16:23:28
27	44.94	TRQX	16:23:28
24	44.94	TRQX	16:23:28
301	44.94	CHIX	16:23:28
106	44.94	AQXE	16:23:28
102	44.94	AQXE	16:23:28
162	44.94	TRQX	16:23:29
204	44.94	XLON	16:23:33
1,218	44.94	XLON	16:23:33
16	44.94	XLON	16:23:33
206	44.94	XLON	16:23:33
218	44.94	XLON	16:23:33
426	44.94	XLON	16:23:33
213	44.94	XLON	16:23:33
212	44.94	XLON	16:23:33
1,025	44.94	XLON	16:23:33
547	44.94	XLON	16:23:34
221	44.94	XLON	16:23:34
182	44.94	XLON	16:23:34
62	44.94	XLON	16:23:34
184	44.94	XLON	16:23:44
216	44.94	XLON	16:23:44
607	44.94	XLON	16:23:44
168	44.94	XLON	16:23:54
578	44.94	XLON	16:23:54
162	44.94	TRQX	16:23:58
207	44.94	XLON	16:24:05
208	44.94	XLON	16:24:05
193	44.94	XLON	16:24:17
211	44.94	XLON	16:24:17
211	44.94	XLON	16:24:17
162	44.94	TRQX	16:24:18
23	44.94	TRQX	16:24:18
264	44.94	CHIX	16:24:18
164	44.94	AQXE	16:24:19
188	44.94	XLON	16:24:20
207	44.94	XLON	16:24:20
244	44.94	CHIX	16:24:20
521	44.94	AQXE	16:24:20
1,218	44.94	XLON	16:24:44
866	44.94	XLON	16:24:44
247	44.94	CHIX	16:24:44
220	44.94	XLON	16:24:54
651	44.94	XLON	16:24:54
97	44.93	TRQX	16:24:57
671	44.94	XLON	16:25:00
151	44.93	TRQX	16:25:04
25	44.93	TRQX	16:25:11
24	44.93	TRQX	16:25:11
72	44.93	XLON	16:25:11
244	44.93	AQXE	16:25:11
397	44.93	XLON	16:25:15
240	44.93	XLON	16:25:15
552	44.93	XLON	16:25:15
112	44.93	XLON	16:25:24
217	44.93	XLON	16:25:24
127	44.93	XLON	16:25:24
240	44.93	XLON	16:25:24
353	44.93	XLON	16:25:24
162	44.92	TRQX	16:25:47
23	44.92	TRQX	16:25:47
27	44.92	TRQX	16:25:47
246	44.92	CHIX	16:25:47
101	44.92	AQXE	16:25:47
113	44.92	AQXE	16:25:47
162	44.92	TRQX	16:25:56
335	44.92	TRQX	16:26:03
162	44.92	TRQX	16:26:03
273	44.92	CHIX	16:26:03
26	44.93	TRQX	16:26:07
24	44.93	TRQX	16:26:07
162	44.93	TRQX	16:26:07
963	44.93	XLON	16:26:07
98	44.93	AQXE	16:26:07
749	44.93	AQXE	16:26:07
124	44.93	AQXE	16:26:07
36	44.93	AQXE	16:26:07
86	44.94	XLON	16:26:08
184	44.94	XLON	16:26:08
1,218	44.94	XLON	16:26:08
240	44.94	XLON	16:26:08
221	44.94	XLON	16:26:08
109	44.94	XLON	16:26:08
26	44.94	XLON	16:26:08
112	44.94	XLON	16:26:08
873	44.94	XLON	16:26:08
110	44.94	AQXE	16:26:08
417	44.94	AQXE	16:26:08
162	44.94	TRQX	16:26:13
104	44.94	TRQX	16:26:13
256	44.94	TRQX	16:26:13
210	44.94	XLON	16:26:13
260	44.94	CHIX	16:26:13
211	44.94	XLON	16:26:16
162	44.95	TRQX	16:26:17
24	44.95	TRQX	16:26:17
24	44.95	TRQX	16:26:17
434	44.95	XLON	16:26:17
265	44.95	AQXE	16:26:17
239	44.94	TRQX	16:26:19
503	44.95	XLON	16:26:22
16	44.95	XLON	16:26:22
393	44.95	XLON	16:26:34
843	44.95	XLON	16:26:34
162	44.95	TRQX	16:27:03
353	44.95	XLON	16:27:03
248	44.95	CHIX	16:27:03
234	44.95	AQXE	16:27:08
40	44.95	AQXE	16:27:14
1	44.95	AQXE	16:27:27
69	44.95	AQXE	16:27:33
33	44.95	CHIX	16:27:39
113	44.95	XLON	16:27:44
251	44.95	CHIX	16:27:45
6	44.97	XLON	16:27:50
203	44.97	XLON	16:27:50
974	44.97	XLON	16:27:50
248	44.97	XLON	16:27:50
100	44.97	XLON	16:27:50
55	44.97	XLON	16:27:50
347	44.97	XLON	16:27:50
392	44.97	CHIX	16:27:50
242	44.97	TRQX	16:27:51
269	44.97	TRQX	16:27:51
162	44.97	TRQX	16:27:51
194	44.98	XLON	16:27:51
195	44.98	XLON	16:27:51
198	44.98	XLON	16:27:51
1,218	44.98	XLON	16:27:51
279	44.98	XLON	16:27:51
14	44.98	AQXE	16:27:51
579	44.98	AQXE	16:27:51
579	44.98	AQXE	16:27:51
500	44.98	XLON	16:27:52
301	44.98	CHIX	16:27:52
576	44.98	AQXE	16:27:52
186	44.98	XLON	16:27:53
188	44.98	XLON	16:27:53
208	44.98	XLON	16:27:53
51	44.98	XLON	16:27:53
375	44.98	XLON	16:28:11
75	44.98	CHIX	16:28:11
263	44.98	AQXE	16:28:11
504	44.98	XLON	16:28:18
244	44.98	CHIX	16:28:18
260	44.98	AQXE	16:28:18
26	44.98	AQXE	16:28:18
162	44.98	TRQX	16:28:23
253	44.98	AQXE	16:28:28
200	44.99	TRQX	16:28:34
24	44.99	TRQX	16:28:34
23	44.99	TRQX	16:28:34
32	44.98	AQXE	16:28:34
176	44.99	TRQX	16:28:35
36	44.99	XLON	16:28:35
514	44.99	XLON	16:28:35
404	44.99	XLON	16:28:35
162	44.99	TRQX	16:28:40
28	44.99	TRQX	16:28:40
28	44.99	TRQX	16:28:40
26	44.99	TRQX	16:28:40
26	44.99	TRQX	16:28:40
23	44.99	TRQX	16:28:40
162	44.99	TRQX	16:28:40
221	44.99	XLON	16:28:40
204	44.99	XLON	16:28:40
206	44.99	XLON	16:28:40
291	44.99	XLON	16:28:40
339	44.99	CHIX	16:28:40
217	44.99	XLON	16:28:44
187	44.99	XLON	16:28:44
1,218	44.99	XLON	16:28:44
188	44.99	XLON	16:28:44
274	44.99	XLON	16:28:44
1,500	44.99	XLON	16:28:45
291	44.99	XLON	16:28:45
140	44.99	XLON	16:28:45
238	44.99	XLON	16:28:45
162	44.99	TRQX	16:28:46
28	44.99	TRQX	16:28:46
28	44.99	TRQX	16:28:46
111	44.99	XLON	16:28:46
49	44.99	XLON	16:28:54
250	44.99	XLON	16:28:54
82	44.99	XLON	16:28:54
208	44.99	XLON	16:28:54
191	44.99	XLON	16:28:54
44	44.99	XLON	16:28:54
248	44.99	TRQX	16:28:56
200	44.99	TRQX	16:28:56
139	44.99	XLON	16:28:56
206	44.99	XLON	16:28:56
581	44.99	CHIX	16:28:56
45	44.99	TRQX	16:29:06
271	44.99	TRQX	16:29:06
368	44.99	XLON	16:29:06
153	44.99	AQXE	16:29:06
89	44.99	AQXE	16:29:06
278	44.98	AQXE	16:29:13
270	44.98	TRQX	16:29:14
251	44.98	AQXE	16:29:40
572	44.99	AQXE	16:29:41
93	44.99	AQXE	16:29:41
97	44.99	AQXE	16:29:41
103	44.99	AQXE	16:29:41
1	44.99	AQXE	16:29:41
41	44.99	AQXE	16:29:41
251	44.99	TRQX	16:29:49
162	44.99	TRQX	16:29:49
26	44.99	TRQX	16:29:49
26	44.99	TRQX	16:29:49
30	44.99	TRQX	16:29:49

Media Enquiries:

Please contact the Unilever Press Office at: [email protected]

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSFZGZFLKFGKZM

Related Shares:

FTSE 100 Latest

Value8,546.75

Change-112.10