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

8th Apr 2025 07:00

RNS Number : 0062E

Unilever PLC

08 April 2025

TRANSACTIONS IN OWN SECURITIES

08 April 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:	07 April 2025

Number of ordinary shares purchased:	1,200,000

Highest price paid per share:	GBP 45.8500

Lowest price paid per share:	GBP 44.4700

Volume weighted average price paid per share:	GBP 44.9927

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 63,686,535 of its ordinary shares in treasury and has 2,504,861,284 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBP)	Aggregated volume
LSE	44.9936	920,000
BATS	0.0000	0
Chi-X	44.9922	150,000
Turquoise	44.9825	50,000
Aquis	44.9895	80,000

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 (GMT)
523	44.67	TRQX	09:44:00
46	44.67	TRQX	09:44:00
212	44.67	TRQX	09:44:02
834	44.66	XLON	09:44:02
670	44.66	CHIX	09:44:02
91	44.66	CHIX	09:44:02
752	44.74	AQXE	09:44:12
533	44.74	CHIX	09:44:12
469	44.73	XLON	09:44:16
199	44.73	TRQX	09:44:25
730	44.72	AQXE	09:44:27
358	44.73	TRQX	09:44:27
512	44.73	XLON	09:44:27
63	44.72	CHIX	09:44:27
424	44.72	CHIX	09:44:27
73	44.71	TRQX	09:44:30
400	44.71	TRQX	09:44:30
100	44.71	XLON	09:44:30
420	44.71	XLON	09:44:30
833	44.70	AQXE	09:44:32
331	44.69	TRQX	09:44:32
235	44.69	XLON	09:44:32
562	44.70	CHIX	09:44:32
68	44.68	XLON	09:44:55
371	44.68	XLON	09:44:57
299	44.66	XLON	09:45:19
40	44.64	XLON	09:45:19
392	44.64	XLON	09:45:19
165	44.61	XLON	09:45:29
206	44.61	XLON	09:45:29
354	44.63	XLON	09:45:41
212	44.65	XLON	09:45:57
67	44.65	XLON	09:45:57
10	44.66	XLON	09:46:14
130	44.66	XLON	09:46:16
214	44.66	XLON	09:46:16
320	44.63	XLON	09:46:42
352	44.61	XLON	09:46:45
107	44.63	XLON	09:47:09
140	44.63	XLON	09:47:09
250	44.63	XLON	09:47:12
316	44.63	CHIX	09:47:12
147	44.64	XLON	09:47:16
117	44.64	XLON	09:47:16
235	44.61	XLON	09:47:31
78	44.58	XLON	09:47:31
180	44.58	XLON	09:47:31
265	44.61	XLON	09:47:42
13	44.64	XLON	09:47:55
53	44.64	XLON	09:47:55
203	44.64	XLON	09:47:55
187	44.62	XLON	09:47:59
78	44.62	XLON	09:47:59
298	44.67	XLON	09:48:20
287	44.67	CHIX	09:48:20
275	44.67	XLON	09:48:30
18	44.66	XLON	09:48:37
249	44.66	XLON	09:48:37
315	44.70	XLON	09:48:50
323	44.89	XLON	09:50:29
478	44.89	XLON	09:50:29
261	44.88	CHIX	09:50:30
657	44.87	XLON	09:50:34
263	44.86	CHIX	09:50:34
323	44.85	XLON	09:50:35
140	44.85	XLON	09:50:35
267	44.85	XLON	09:50:35
578	44.89	XLON	09:51:36
598	44.91	XLON	09:52:17
49	44.95	XLON	09:53:03
47	44.96	CHIX	09:53:03
203	44.96	CHIX	09:53:03
17	44.95	XLON	09:53:05
49	44.95	XLON	09:53:05
252	44.96	CHIX	09:53:10
25	44.97	XLON	09:53:15
2	44.97	XLON	09:53:15
49	44.97	XLON	09:53:15
807	44.97	XLON	09:53:15
541	44.99	XLON	09:53:22
158	44.99	XLON	09:53:23
205	44.99	XLON	09:53:23
271	44.99	XLON	09:53:25
273	44.99	XLON	09:53:30
269	45.01	XLON	09:54:09
170	45.01	XLON	09:54:09
254	45.01	CHIX	09:54:09
478	44.99	XLON	09:54:18
263	44.97	XLON	09:54:42
20	44.98	AQXE	09:55:26
404	44.98	AQXE	09:55:26
85	44.97	XLON	09:55:26
220	44.97	CHIX	09:55:26
443	44.97	XLON	09:55:31
720	44.96	XLON	09:55:52
405	44.94	XLON	09:55:54
573	44.94	XLON	09:56:33
371	44.92	XLON	09:56:50
274	44.93	CHIX	09:56:50
412	44.90	XLON	09:56:55
11	44.91	XLON	09:57:09
49	44.91	XLON	09:57:09
181	44.91	XLON	09:57:09
244	44.91	XLON	09:57:51
49	44.89	XLON	09:57:57
288	44.89	XLON	09:57:57
259	44.91	CHIX	09:58:22
320	44.91	TRQX	09:58:30
40	44.90	XLON	09:58:39
49	44.90	XLON	09:58:39
427	44.90	XLON	09:58:39
632	44.90	XLON	09:59:26
251	44.90	CHIX	09:59:26
496	44.87	XLON	09:59:46
606	44.98	XLON	10:00:34
276	44.98	XLON	10:00:34
250	44.98	CHIX	10:00:34
48	44.97	TRQX	10:00:37
229	44.97	TRQX	10:00:37
567	44.96	XLON	10:00:37
342	44.96	XLON	10:00:37
268	44.95	TRQX	10:00:47
882	44.94	XLON	10:00:49
219	44.94	CHIX	10:01:13
533	44.98	XLON	10:01:39
36	44.97	AQXE	10:02:06
251	44.97	AQXE	10:02:06
86	44.96	XLON	10:02:06
283	44.97	AQXE	10:02:09
261	44.97	CHIX	10:02:16
22	44.98	XLON	10:02:30
721	44.98	XLON	10:02:30
432	44.96	XLON	10:02:30
289	45.05	XLON	10:02:44
279	45.05	XLON	10:02:44
253	45.05	TRQX	10:02:49
393	45.06	XLON	10:02:49
257	45.04	AQXE	10:02:51
15	45.04	XLON	10:02:51
243	45.04	XLON	10:02:51
395	45.03	XLON	10:03:27
195	45.01	CHIX	10:03:39
199	45.01	XLON	10:03:47
166	45.01	XLON	10:03:47
426	45.03	XLON	10:04:03
355	45.01	XLON	10:04:03
30	44.99	XLON	10:04:05
49	44.99	XLON	10:04:05
248	44.98	XLON	10:04:12
245	45.01	TRQX	10:04:38
2	45.00	XLON	10:04:38
34	45.00	XLON	10:04:38
229	45.00	XLON	10:04:38
23	44.98	XLON	10:05:08
49	44.98	XLON	10:05:08
187	44.98	XLON	10:05:08
284	44.98	CHIX	10:05:08
20	44.97	XLON	10:05:28
372	44.97	XLON	10:05:28
365	44.97	XLON	10:05:39
262	44.98	CHIX	10:05:39
362	44.97	XLON	10:05:40
273	44.95	XLON	10:05:43
264	44.89	XLON	10:06:17
270	44.90	XLON	10:06:30
66	44.90	XLON	10:06:45
241	44.98	TRQX	10:06:58
15	44.99	XLON	10:07:03
502	44.99	XLON	10:07:03
249	44.98	CHIX	10:07:03
413	44.97	XLON	10:07:04
426	44.95	XLON	10:07:12
96	44.96	AQXE	10:07:23
188	44.96	AQXE	10:07:23
246	44.95	XLON	10:07:27
248	44.92	XLON	10:07:35
119	44.88	XLON	10:07:49
128	44.88	XLON	10:07:49
243	44.86	XLON	10:07:50
205	44.83	XLON	10:08:06
80	44.83	XLON	10:08:06
196	44.83	CHIX	10:08:06
271	44.83	XLON	10:08:18
20	44.85	XLON	10:08:36
240	44.85	XLON	10:08:37
50	44.91	XLON	10:09:18
184	44.91	XLON	10:09:18
82	44.91	XLON	10:09:18
122	44.90	CHIX	10:09:23
299	44.90	AQXE	10:09:42
226	44.89	XLON	10:09:42
65	44.89	XLON	10:09:42
1	44.89	AQXE	10:09:46
267	44.89	AQXE	10:09:46
73	44.87	XLON	10:09:57
514	44.91	XLON	10:10:03
273	44.90	AQXE	10:10:05
421	44.89	XLON	10:10:05
3	44.87	XLON	10:10:06
288	44.87	AQXE	10:10:21
256	44.87	XLON	10:10:21
2	44.91	XLON	10:11:05
464	44.91	XLON	10:11:06
323	44.91	CHIX	10:11:06
236	44.94	TRQX	10:11:35
294	44.94	CHIX	10:11:35
723	44.97	XLON	10:11:56
248	45.03	AQXE	10:13:00
760	45.03	XLON	10:13:00
683	45.03	XLON	10:13:05
391	45.01	XLON	10:13:05
301	45.01	XLON	10:13:05
260	45.03	CHIX	10:13:05
200	45.01	CHIX	10:13:05
533	44.99	XLON	10:13:18
251	44.97	XLON	10:13:26
235	44.94	XLON	10:13:34
258	44.94	XLON	10:13:55
243	44.94	TRQX	10:14:08
239	44.94	AQXE	10:14:08
251	44.91	XLON	10:14:14
238	44.90	XLON	10:14:42
81	44.90	XLON	10:14:42
2	44.90	XLON	10:15:03
338	44.90	XLON	10:15:03
308	44.88	XLON	10:15:13
260	44.88	CHIX	10:15:13
14	44.88	CHIX	10:15:13
332	44.86	XLON	10:15:23
221	44.84	XLON	10:15:43
118	44.84	XLON	10:15:43
241	44.81	XLON	10:15:49
100	44.81	XLON	10:15:49
299	44.87	XLON	10:16:15
295	44.85	XLON	10:16:33
200	44.84	CHIX	10:16:33
17	44.87	XLON	10:16:39
294	44.87	XLON	10:16:39
7	44.86	AQXE	10:16:39
1	44.86	AQXE	10:16:39
1	44.86	AQXE	10:16:39
1	44.86	AQXE	10:16:39
235	44.86	AQXE	10:16:39
302	44.85	XLON	10:16:40
71	44.83	XLON	10:16:55
233	44.83	XLON	10:16:55
13	44.84	XLON	10:17:13
17	44.84	XLON	10:17:13
435	44.90	XLON	10:17:42
536	44.98	XLON	10:18:17
246	45.00	TRQX	10:18:21
337	45.00	XLON	10:18:21
343	44.98	XLON	10:18:23
284	44.98	CHIX	10:18:23
264	44.95	XLON	10:18:27
230	44.91	XLON	10:18:50
114	44.91	XLON	10:18:50
247	44.91	AQXE	10:18:50
147	44.91	CHIX	10:18:50
335	44.89	XLON	10:18:57
29	44.84	XLON	10:19:31
18	44.84	XLON	10:19:31
20	44.84	XLON	10:19:31
229	44.84	XLON	10:19:31
41	44.82	XLON	10:19:38
108	44.82	XLON	10:19:38
149	44.82	XLON	10:19:38
509	44.86	XLON	10:20:35
324	44.87	CHIX	10:20:35
323	44.84	XLON	10:20:41
42	44.84	XLON	10:20:41
375	44.82	XLON	10:20:41
253	44.81	XLON	10:20:46
258	44.79	XLON	10:20:49
311	44.80	XLON	10:21:24
65	44.83	TRQX	10:21:34
2	44.83	TRQX	10:21:34
1	44.83	TRQX	10:21:34
1	44.83	TRQX	10:21:34
1	44.83	TRQX	10:21:34
85	44.84	XLON	10:21:34
251	44.84	XLON	10:21:34
245	44.85	AQXE	10:21:34
290	44.85	CHIX	10:21:34
172	44.82	XLON	10:22:05
174	44.82	XLON	10:22:05
251	44.82	XLON	10:22:07
511	44.83	XLON	10:23:15
454	44.81	XLON	10:23:16
274	44.82	CHIX	10:23:16
386	44.83	XLON	10:23:31
240	44.83	AQXE	10:23:31
311	44.81	XLON	10:23:37
235	44.81	XLON	10:23:45
246	44.83	XLON	10:24:06
283	44.81	XLON	10:24:17
356	44.81	XLON	10:24:21
269	44.81	CHIX	10:24:21
214	44.81	TRQX	10:25:12
105	44.81	TRQX	10:25:12
412	44.80	XLON	10:25:12
311	44.80	XLON	10:25:12
249	44.80	XLON	10:25:13
252	44.82	XLON	10:25:56
202	44.82	AQXE	10:25:56
40	44.82	AQXE	10:25:56
94	44.82	CHIX	10:25:56
163	44.82	CHIX	10:25:56
241	44.82	XLON	10:26:17
485	44.82	XLON	10:26:44
457	44.82	XLON	10:26:52
250	44.81	CHIX	10:26:56
244	44.80	XLON	10:27:04
236	44.78	XLON	10:27:07
87	44.78	XLON	10:27:07
285	44.77	XLON	10:27:18
295	44.75	XLON	10:27:27
133	44.70	XLON	10:27:55
170	44.70	XLON	10:27:55
306	44.68	XLON	10:27:59
447	44.75	XLON	10:28:50
182	44.74	CHIX	10:28:51
62	44.74	CHIX	10:28:51
275	44.75	TRQX	10:28:55
276	44.75	XLON	10:28:55
341	44.79	XLON	10:29:16
247	44.79	XLON	10:29:34
91	44.79	XLON	10:30:00
239	44.86	AQXE	10:30:23
246	44.86	CHIX	10:30:23
239	44.86	AQXE	10:30:41
644	44.87	XLON	10:30:51
587	44.87	XLON	10:30:56
249	44.86	CHIX	10:30:57
4	44.87	XLON	10:31:11
96	44.87	XLON	10:31:11
273	44.87	XLON	10:31:11
489	44.85	XLON	10:31:28
303	44.85	XLON	10:31:39
559	44.83	XLON	10:31:53
266	44.91	TRQX	10:33:00
407	44.91	XLON	10:33:00
246	44.94	CHIX	10:33:01
158	44.95	XLON	10:33:16
296	44.95	XLON	10:33:16
248	44.96	CHIX	10:33:27
348	44.95	XLON	10:33:33
242	44.95	AQXE	10:33:33
509	44.93	XLON	10:33:34
265	44.93	XLON	10:33:50
261	44.93	XLON	10:34:04
426	44.91	XLON	10:34:07
290	44.88	XLON	10:34:42
344	44.90	XLON	10:35:14
250	44.89	CHIX	10:35:17
235	44.88	XLON	10:35:18
385	44.90	XLON	10:36:06
106	44.90	AQXE	10:36:06
34	44.89	CHIX	10:36:20
252	44.91	TRQX	10:36:51
640	44.90	XLON	10:37:22
806	44.92	XLON	10:37:45
45	44.92	CHIX	10:38:02
191	44.92	CHIX	10:38:02
40	44.91	AQXE	10:38:04
232	44.92	XLON	10:38:08
536	44.92	XLON	10:38:10
235	44.92	CHIX	10:38:10
45	44.91	AQXE	10:38:10
496	44.92	XLON	10:38:16
657	44.90	XLON	10:38:24
220	44.91	AQXE	10:38:24
296	44.88	XLON	10:38:28
5	44.86	CHIX	10:38:46
178	44.86	XLON	10:38:47
158	44.86	XLON	10:38:47
37	44.86	CHIX	10:38:47
295	44.89	XLON	10:39:06
282	44.87	XLON	10:39:11
321	44.85	XLON	10:39:41
15	44.87	XLON	10:40:08
206	44.87	XLON	10:40:08
46	44.87	XLON	10:40:12
92	44.86	AQXE	10:40:15
303	44.85	XLON	10:40:18
63	44.85	CHIX	10:40:18
225	44.85	CHIX	10:40:19
243	44.85	TRQX	10:40:49
361	44.82	XLON	10:40:54
18	44.80	XLON	10:41:11
266	44.80	XLON	10:41:11
284	44.78	XLON	10:41:11
371	44.84	XLON	10:41:58
307	44.85	CHIX	10:41:58
362	44.82	XLON	10:42:00
118	44.82	XLON	10:42:14
33	44.82	XLON	10:42:16
156	44.82	XLON	10:42:16
400	44.80	XLON	10:42:17
277	44.85	XLON	10:42:40
22	44.85	CHIX	10:42:40
275	44.85	CHIX	10:42:40
338	44.85	AQXE	10:42:41
273	44.83	XLON	10:42:58
343	44.82	XLON	10:43:14
37	44.80	XLON	10:43:22
219	44.80	XLON	10:43:22
9	44.78	XLON	10:43:32
251	44.78	XLON	10:43:32
254	44.76	XLON	10:43:50
127	44.77	XLON	10:43:54
185	44.77	XLON	10:43:54
259	44.77	CHIX	10:44:24
240	44.79	TRQX	10:44:25
306	44.78	XLON	10:44:27
280	44.76	XLON	10:44:34
306	44.81	AQXE	10:45:17
482	44.83	XLON	10:45:24
258	44.82	CHIX	10:45:25
323	44.81	XLON	10:45:30
82	44.81	XLON	10:45:30
359	44.87	XLON	10:45:44
378	44.85	XLON	10:46:06
372	44.89	XLON	10:46:42
258	44.89	CHIX	10:46:42
238	44.87	XLON	10:47:00
57	44.87	XLON	10:47:00
4	44.91	AQXE	10:47:34
261	44.91	AQXE	10:47:38
620	44.90	XLON	10:47:46
238	44.91	TRQX	10:48:04
531	44.91	XLON	10:48:04
252	44.91	CHIX	10:48:04
445	44.88	XLON	10:48:26
622	44.92	XLON	10:49:16
478	44.92	XLON	10:49:33
251	44.92	CHIX	10:49:33
88	44.93	AQXE	10:49:58
323	44.92	XLON	10:50:00
11	44.92	XLON	10:50:00
622	44.92	XLON	10:50:23
396	44.92	XLON	10:50:33
644	44.90	XLON	10:50:35
40	44.90	XLON	10:50:52
49	44.90	XLON	10:50:52
188	44.90	XLON	10:50:52
314	44.92	XLON	10:51:13
278	44.90	XLON	10:51:17
249	44.91	CHIX	10:51:17
311	44.94	XLON	10:51:30
319	44.91	XLON	10:52:02
240	44.90	TRQX	10:52:28
134	44.89	XLON	10:52:30
159	44.89	XLON	10:52:30
78	44.89	CHIX	10:52:30
11	44.89	AQXE	10:52:30
78	44.89	AQXE	10:52:30
25	44.89	AQXE	10:52:30
35	44.89	AQXE	10:52:30
190	44.89	AQXE	10:52:32
444	44.88	XLON	10:52:54
335	44.86	XLON	10:53:08
277	44.87	XLON	10:53:09
248	44.85	XLON	10:53:14
220	44.83	XLON	10:53:25
30	44.83	XLON	10:53:25
333	44.82	CHIX	10:53:27
291	44.80	XLON	10:53:36
302	44.79	XLON	10:53:47
295	44.78	XLON	10:54:14
285	44.80	XLON	10:54:33
421	44.82	XLON	10:55:08
265	44.87	XLON	10:55:20
223	44.87	CHIX	10:55:20
71	44.87	CHIX	10:55:20
275	44.87	AQXE	10:55:20
290	44.88	XLON	10:55:33
283	44.88	XLON	10:55:35
63	44.88	TRQX	10:55:43
265	44.88	XLON	10:55:44
286	44.86	XLON	10:56:00
33	44.85	CHIX	10:56:02
255	44.85	CHIX	10:56:03
263	44.85	XLON	10:56:17
291	44.86	XLON	10:56:24
273	44.85	XLON	10:56:30
11	44.85	XLON	10:56:30
120	44.80	XLON	10:56:56
54	44.80	XLON	10:56:59
138	44.80	XLON	10:56:59
303	44.83	XLON	10:57:13
76	44.82	CHIX	10:57:14
444	44.87	XLON	10:57:47
257	44.86	AQXE	10:57:48
285	44.85	XLON	10:57:49
288	44.83	XLON	10:57:51
305	44.81	XLON	10:58:15
361	44.82	XLON	10:58:55
308	44.82	CHIX	10:58:55
244	44.82	XLON	10:59:05
769	44.94	XLON	11:00:29
46	44.94	CHIX	11:00:29
250	44.94	AQXE	11:00:29
332	44.94	TRQX	11:00:42
356	44.95	XLON	11:00:42
252	44.94	CHIX	11:00:42
651	44.92	XLON	11:00:49
570	44.93	XLON	11:01:27
42	44.92	CHIX	11:01:28
68	44.92	CHIX	11:01:31
102	44.94	XLON	11:02:10
442	44.94	XLON	11:02:10
77	44.94	CHIX	11:02:10
121	44.94	CHIX	11:02:10
2	44.94	CHIX	11:02:10
2	44.94	CHIX	11:02:10
5	44.94	CHIX	11:02:10
202	44.94	XLON	11:02:15
51	44.94	XLON	11:02:15
235	44.98	CHIX	11:02:28
248	44.98	AQXE	11:02:28
238	44.97	XLON	11:02:33
1	44.97	XLON	11:02:33
479	44.95	XLON	11:02:36
284	44.99	TRQX	11:03:02
519	44.98	XLON	11:03:02
287	44.96	XLON	11:03:04
248	44.94	XLON	11:03:22
49	44.92	XLON	11:03:43
309	44.92	XLON	11:03:43
241	44.92	CHIX	11:03:43
466	44.95	XLON	11:04:18
243	44.95	AQXE	11:04:18
418	44.93	XLON	11:04:31
268	44.90	XLON	11:04:51
235	44.90	CHIX	11:04:51
2	44.88	XLON	11:04:54
404	44.88	XLON	11:04:54
28	44.88	XLON	11:04:54
116	44.86	XLON	11:05:04
165	44.86	XLON	11:05:04
68	44.85	XLON	11:05:08
184	44.85	XLON	11:05:09
252	44.83	XLON	11:05:12
262	44.84	XLON	11:05:32
287	44.83	XLON	11:05:40
331	44.82	XLON	11:06:14
319	44.81	XLON	11:06:16
242	44.81	AQXE	11:06:16
140	44.87	TRQX	11:06:57
369	44.87	XLON	11:06:57
248	44.87	CHIX	11:06:57
499	44.91	XLON	11:07:40
453	44.93	XLON	11:08:01
250	44.92	CHIX	11:08:01
119	44.91	XLON	11:08:03
334	44.91	XLON	11:08:10
43	44.89	XLON	11:08:14
72	44.93	XLON	11:08:47
208	44.93	XLON	11:08:47
251	44.91	XLON	11:09:05
235	44.91	CHIX	11:09:05
21	44.91	CHIX	11:09:05
236	44.91	AQXE	11:09:05
432	44.94	XLON	11:09:29
314	45.00	TRQX	11:10:52
251	45.00	CHIX	11:10:52
92	45.02	AQXE	11:11:20
247	45.02	CHIX	11:11:22
85	45.05	XLON	11:11:51
787	45.05	XLON	11:11:51
905	45.09	XLON	11:12:22
900	45.07	XLON	11:12:52
113	45.06	CHIX	11:12:59
138	45.06	CHIX	11:12:59
934	45.05	XLON	11:13:10
923	45.02	XLON	11:13:23
406	45.03	XLON	11:13:38
131	45.03	XLON	11:13:38
294	45.04	AQXE	11:13:38
49	45.06	XLON	11:14:54
253	45.07	CHIX	11:14:54
269	45.06	TRQX	11:15:41
664	45.06	XLON	11:15:41
266	45.13	XLON	11:17:00
182	45.13	XLON	11:17:00
182	45.13	XLON	11:17:00
264	45.13	XLON	11:17:00
245	45.14	CHIX	11:17:00
284	45.13	AQXE	11:17:00
932	45.13	XLON	11:17:01
246	45.11	XLON	11:17:01
200	45.11	XLON	11:17:01
3	45.11	XLON	11:17:01
436	45.11	XLON	11:17:01
250	45.13	CHIX	11:17:01
886	45.08	XLON	11:18:02
618	45.09	XLON	11:18:06
267	45.12	AQXE	11:18:18
199	45.14	XLON	11:18:35
250	45.14	XLON	11:18:35
251	45.14	CHIX	11:18:35
260	45.12	TRQX	11:18:39
433	45.12	XLON	11:18:39
245	45.12	XLON	11:18:51
408	45.10	XLON	11:19:26
445	45.11	XLON	11:20:00
246	45.11	CHIX	11:20:00
383	45.08	XLON	11:20:04
6	45.09	XLON	11:20:33
85	45.09	XLON	11:20:33
428	45.09	XLON	11:20:36
251	45.08	AQXE	11:20:36
375	45.07	XLON	11:20:38
248	45.08	CHIX	11:20:38
22	45.05	XLON	11:20:43
237	45.05	XLON	11:20:45
274	45.04	XLON	11:20:54
158	45.02	XLON	11:20:56
131	45.02	XLON	11:20:56
167	45.02	XLON	11:21:22
173	45.02	XLON	11:21:22
323	45.00	XLON	11:21:30
279	45.03	XLON	11:21:46
52	45.04	TRQX	11:22:10
282	45.04	XLON	11:22:15
248	45.04	CHIX	11:22:15
12	45.02	XLON	11:22:25
250	45.02	XLON	11:22:25
280	45.03	XLON	11:23:01
449	45.05	XLON	11:23:30
249	45.05	CHIX	11:23:30
245	45.05	AQXE	11:23:30
96	45.03	XLON	11:23:50
10	45.03	XLON	11:24:12
231	45.03	XLON	11:24:12
835	45.05	XLON	11:25:21
246	45.05	CHIX	11:25:21
940	45.03	XLON	11:25:25
301	45.04	XLON	11:25:27
236	45.04	AQXE	11:25:27
4	45.02	XLON	11:25:36
384	45.02	XLON	11:25:36
122	45.00	XLON	11:25:37
143	45.00	XLON	11:25:37
352	45.00	XLON	11:25:51
346	45.01	TRQX	11:26:11
337	45.00	XLON	11:26:24
235	44.99	CHIX	11:26:25
331	44.98	XLON	11:26:27
287	44.94	XLON	11:26:40
321	44.94	XLON	11:27:02
295	44.94	XLON	11:27:14
189	44.96	CHIX	11:27:23
253	44.94	XLON	11:28:05
35	44.92	XLON	11:28:17
246	44.92	XLON	11:28:17
241	44.93	AQXE	11:28:17
254	44.90	XLON	11:28:20
464	44.94	XLON	11:28:59
275	44.94	CHIX	11:28:59
402	44.96	XLON	11:29:48
161	44.94	XLON	11:29:52
254	44.94	XLON	11:29:52
250	44.92	XLON	11:30:04
144	44.92	XLON	11:30:04
293	44.91	TRQX	11:30:05
280	44.91	CHIX	11:30:05
235	44.92	XLON	11:30:10
235	44.92	XLON	11:30:12
516	44.90	XLON	11:30:15
137	44.90	AQXE	11:30:30
272	44.91	XLON	11:30:32
254	44.90	XLON	11:30:57
408	44.90	XLON	11:31:35
236	44.90	CHIX	11:31:35
236	44.90	XLON	11:31:36
260	44.92	XLON	11:32:01
246	44.90	XLON	11:32:04
283	44.90	XLON	11:32:40
288	44.90	XLON	11:32:41
266	44.88	XLON	11:32:46
243	44.89	CHIX	11:32:46
239	44.87	CHIX	11:32:46
292	44.88	AQXE	11:32:46
267	44.87	XLON	11:32:49
26	44.86	XLON	11:33:04
243	44.86	XLON	11:33:04
270	44.88	XLON	11:33:18
345	44.91	XLON	11:33:42
264	44.92	TRQX	11:33:56
314	44.92	XLON	11:33:56
249	44.93	XLON	11:34:27
355	44.94	XLON	11:34:54
354	44.92	XLON	11:35:00
304	44.90	XLON	11:35:43
238	44.90	CHIX	11:35:43
312	44.90	XLON	11:35:49
21	44.90	XLON	11:35:49
268	44.89	AQXE	11:35:53
343	44.88	XLON	11:35:56
256	44.89	XLON	11:36:14
247	44.92	CHIX	11:36:51
322	44.91	XLON	11:37:21
587	44.91	XLON	11:37:49
465	44.94	XLON	11:37:55
246	44.95	TRQX	11:38:04
405	44.95	XLON	11:38:04
254	44.95	AQXE	11:38:04
32	44.94	XLON	11:38:10
215	44.94	XLON	11:38:10
425	44.92	XLON	11:38:19
323	44.99	XLON	11:40:00
367	44.99	XLON	11:40:00
235	44.99	CHIX	11:40:00
464	44.99	XLON	11:40:29
248	44.99	CHIX	11:40:29
355	44.97	XLON	11:40:37
246	44.96	AQXE	11:40:47
177	44.95	XLON	11:41:05
197	44.95	XLON	11:41:05
82	44.93	XLON	11:41:08
428	44.93	XLON	11:41:08
82	44.93	CHIX	11:41:08
164	44.93	CHIX	11:41:08
285	44.93	XLON	11:41:19
58	44.93	XLON	11:41:50
367	44.93	XLON	11:41:50
519	44.95	XLON	11:42:26
241	44.94	TRQX	11:42:34
419	44.93	XLON	11:42:34
248	44.93	CHIX	11:42:34
17	44.93	XLON	11:43:04
262	44.93	XLON	11:43:04
246	44.97	AQXE	11:43:36
44	45.00	XLON	11:44:00
613	45.00	XLON	11:44:00
128	45.00	CHIX	11:44:00
282	45.01	XLON	11:44:56
629	44.98	XLON	11:45:05
625	44.98	XLON	11:45:30
297	44.97	CHIX	11:45:36
495	44.96	XLON	11:45:37
706	44.94	XLON	11:45:59
236	44.94	TRQX	11:46:26
253	44.94	XLON	11:46:26
244	44.94	AQXE	11:46:26
265	44.94	XLON	11:46:31
365	44.96	XLON	11:46:42
271	44.96	CHIX	11:46:42
267	44.94	XLON	11:46:56
102	44.98	XLON	11:48:05
446	44.98	XLON	11:48:05
260	44.97	CHIX	11:48:06
461	44.96	XLON	11:48:28
121	44.94	XLON	11:48:30
242	44.94	XLON	11:48:30
242	44.94	AQXE	11:48:30
250	44.92	XLON	11:49:20
580	44.95	XLON	11:49:21
249	44.95	CHIX	11:49:21
575	44.93	XLON	11:49:47
399	44.90	XLON	11:49:48
337	44.93	XLON	11:50:23
213	44.94	TRQX	11:50:34
31	44.94	TRQX	11:50:34
328	44.94	XLON	11:50:34
247	44.91	XLON	11:50:43
236	44.91	XLON	11:50:57
223	44.91	CHIX	11:51:00
258	44.92	XLON	11:51:04
240	44.93	XLON	11:51:06
268	44.95	XLON	11:51:17
244	44.94	AQXE	11:51:17
250	44.91	XLON	11:51:28
272	44.90	XLON	11:51:55
249	44.88	XLON	11:51:57
270	44.92	CHIX	11:52:08
299	44.95	XLON	11:52:27
295	44.93	XLON	11:52:55
269	44.91	XLON	11:53:08
353	44.90	XLON	11:53:28
257	44.90	CHIX	11:53:28
5	44.90	AQXE	11:53:47
234	44.90	AQXE	11:53:47
310	44.88	XLON	11:54:02
342	44.86	XLON	11:54:05
327	44.84	XLON	11:54:07
235	44.85	TRQX	11:54:12
278	44.84	XLON	11:54:13
252	44.81	XLON	11:54:45
292	44.79	XLON	11:54:47
246	44.80	CHIX	11:54:55
82	44.79	XLON	11:54:57
233	44.79	XLON	11:54:57
284	44.83	XLON	11:56:02
245	44.85	AQXE	11:56:14
431	44.84	XLON	11:56:33
244	44.83	CHIX	11:56:45
75	44.81	XLON	11:56:55
201	44.81	XLON	11:56:55
274	44.79	XLON	11:57:10
592	44.80	XLON	11:57:28
236	44.80	CHIX	11:57:28
262	44.79	XLON	11:57:29
247	44.86	CHIX	11:58:45
642	44.85	XLON	11:58:52
240	44.85	AQXE	11:58:52
238	44.85	TRQX	11:59:01
465	44.83	XLON	11:59:19
686	44.84	XLON	11:59:19
742	44.88	XLON	12:00:05
246	44.87	CHIX	12:00:05
513	44.87	XLON	12:00:10
434	44.85	XLON	12:00:16
87	44.85	XLON	12:00:47
325	44.85	XLON	12:00:47
235	44.85	AQXE	12:00:47
294	44.83	XLON	12:00:52
276	44.81	XLON	12:01:01
240	44.87	XLON	12:01:20
128	44.87	XLON	12:01:20
332	44.85	XLON	12:01:20
249	44.86	CHIX	12:01:20
229	44.85	XLON	12:01:37
235	44.86	TRQX	12:01:50
387	44.89	XLON	12:02:21
326	44.90	XLON	12:02:31
8	44.88	CHIX	12:02:56
236	44.88	CHIX	12:02:56
409	44.89	XLON	12:03:01
241	44.89	AQXE	12:03:01
239	44.87	XLON	12:03:29
241	44.85	XLON	12:03:29
403	44.86	XLON	12:03:35
236	44.87	XLON	12:03:45
688	44.91	XLON	12:05:14
594	44.89	XLON	12:05:14
240	44.91	CHIX	12:05:14
421	44.91	XLON	12:06:12
242	44.91	CHIX	12:06:12
237	44.90	AQXE	12:06:12
248	44.96	TRQX	12:06:40
720	44.95	XLON	12:06:44
708	44.96	XLON	12:07:06
451	44.97	XLON	12:07:25
698	45.06	XLON	12:09:25
198	45.06	XLON	12:09:25
242	45.06	AQXE	12:09:25
107	45.05	CHIX	12:09:26
886	45.08	XLON	12:10:20
239	45.07	TRQX	12:10:24
883	45.06	XLON	12:10:24
288	45.07	CHIX	12:10:24
243	45.07	AQXE	12:10:24
277	45.07	CHIX	12:10:38
270	45.06	XLON	12:10:39
309	45.06	XLON	12:10:39
57	45.06	XLON	12:10:39
323	45.04	XLON	12:10:44
564	45.04	XLON	12:10:44
133	45.05	CHIX	12:10:44
286	45.02	XLON	12:10:57
211	45.02	XLON	12:10:57
249	45.03	XLON	12:10:59
237	45.01	XLON	12:11:02
253	44.96	XLON	12:11:18
459	44.99	XLON	12:12:25
315	44.99	CHIX	12:12:25
71	44.97	XLON	12:12:28
65	44.97	XLON	12:12:28
230	44.97	XLON	12:12:28
511	45.01	XLON	12:13:20
277	45.01	CHIX	12:13:20
238	45.00	AQXE	12:13:48
260	44.99	XLON	12:13:53
149	44.99	XLON	12:13:55
132	44.98	TRQX	12:14:07
103	44.98	TRQX	12:14:07
306	44.97	XLON	12:14:11
8	44.97	XLON	12:14:11
18	44.97	CHIX	12:14:45
686	44.99	XLON	12:15:06
427	44.97	XLON	12:15:08
246	44.97	CHIX	12:15:08
437	44.97	XLON	12:15:17
287	44.97	XLON	12:15:42
246	44.97	AQXE	12:15:43
260	44.99	CHIX	12:16:06
2	44.99	XLON	12:16:09
84	44.99	XLON	12:16:09
389	44.99	XLON	12:16:09
102	44.97	XLON	12:17:12
91	44.97	XLON	12:17:12
208	44.97	XLON	12:17:17
18	44.97	XLON	12:18:17
37	44.97	XLON	12:18:17
2	44.97	XLON	12:18:25
480	44.97	XLON	12:18:25
143	44.97	XLON	12:18:25
250	44.97	CHIX	12:18:25
244	44.96	AQXE	12:18:27
138	44.95	TRQX	12:18:32
47	44.95	XLON	12:18:32
364	44.95	XLON	12:18:32
846	44.97	XLON	12:19:25
210	44.97	CHIX	12:19:25
43	44.97	CHIX	12:19:25
919	45.02	XLON	12:20:10
248	45.02	CHIX	12:20:10
238	45.05	AQXE	12:20:51
70	45.04	XLON	12:20:53
480	45.04	XLON	12:20:53
6	45.04	XLON	12:20:56
265	45.04	XLON	12:20:56
15	45.04	XLON	12:20:56
505	45.02	XLON	12:21:09
278	45.03	TRQX	12:22:00
560	45.02	XLON	12:22:27
244	45.02	CHIX	12:22:27
922	45.03	XLON	12:22:36
389	45.02	XLON	12:22:46
938	45.00	XLON	12:22:57
247	44.99	CHIX	12:23:01
5	44.98	XLON	12:23:14
109	44.98	XLON	12:23:14
511	44.98	XLON	12:23:14
28	44.98	XLON	12:24:00
315	44.98	XLON	12:24:00
249	44.98	AQXE	12:24:00
367	44.98	XLON	12:24:03
166	44.99	XLON	12:24:20
198	44.99	XLON	12:24:20
244	44.99	XLON	12:24:24
242	44.99	CHIX	12:24:24
270	44.99	XLON	12:24:51
268	44.97	XLON	12:25:29
270	44.95	XLON	12:25:38
254	44.93	XLON	12:25:47
285	44.90	XLON	12:26:12
244	44.90	CHIX	12:26:12
274	44.90	TRQX	12:26:17
246	44.90	AQXE	12:26:17
361	44.90	XLON	12:26:26
292	44.88	XLON	12:26:45
308	44.88	XLON	12:26:49
21	44.86	XLON	12:26:51
287	44.86	XLON	12:26:51
254	44.86	XLON	12:26:56
20	44.89	XLON	12:27:31
138	44.89	CHIX	12:27:31
112	44.89	CHIX	12:27:31
62	44.89	XLON	12:27:33
154	44.89	XLON	12:27:33
323	44.89	XLON	12:27:34
287	44.89	XLON	12:27:56
276	44.84	XLON	12:28:27
265	44.82	XLON	12:28:27
21	44.82	XLON	12:28:29
280	44.80	XLON	12:28:32
241	44.79	CHIX	12:28:54
238	44.79	AQXE	12:28:54
288	44.77	XLON	12:29:05
297	44.75	XLON	12:29:10
62	44.71	XLON	12:29:23
223	44.71	XLON	12:29:23
268	44.72	XLON	12:29:36
264	44.70	XLON	12:30:01
220	44.71	TRQX	12:30:19
277	44.74	XLON	12:30:20
152	44.74	CHIX	12:30:20
266	44.72	XLON	12:30:22
256	44.63	XLON	12:31:05
264	44.61	XLON	12:31:08
253	44.62	XLON	12:31:49
241	44.62	AQXE	12:31:49
393	44.64	XLON	12:32:00
289	44.65	CHIX	12:32:00
410	44.62	XLON	12:32:16
264	44.59	XLON	12:32:19
343	44.58	XLON	12:33:01
261	44.58	CHIX	12:33:01
330	44.56	XLON	12:33:09
401	44.58	XLON	12:33:46
278	44.58	XLON	12:33:53
168	44.58	XLON	12:34:01
126	44.58	XLON	12:34:01
271	44.58	XLON	12:34:14
272	44.56	XLON	12:34:14
235	44.58	AQXE	12:34:14
280	44.54	XLON	12:34:36
255	44.55	TRQX	12:35:07
232	44.56	XLON	12:35:07
253	44.55	CHIX	12:35:07
323	44.53	XLON	12:35:13
27	44.53	XLON	12:35:13
338	44.50	XLON	12:35:42
271	44.55	XLON	12:35:58
2	44.57	XLON	12:36:14
223	44.57	XLON	12:36:14
102	44.57	XLON	12:36:14
12	44.55	XLON	12:36:19
247	44.55	CHIX	12:36:19
244	44.54	AQXE	12:36:49
308	44.53	XLON	12:36:51
303	44.54	XLON	12:37:05
301	44.51	XLON	12:37:11
252	44.51	CHIX	12:37:11
238	44.49	XLON	12:37:46
373	44.51	XLON	12:38:02
2	44.52	XLON	12:38:27
389	44.52	XLON	12:38:27
379	44.49	XLON	12:38:45
35	44.49	CHIX	12:38:45
252	44.49	TRQX	12:38:56
334	44.50	XLON	12:38:56
189	44.47	XLON	12:39:14
430	44.56	XLON	12:39:33
241	44.56	AQXE	12:39:33
291	44.58	XLON	12:40:29
325	44.56	XLON	12:40:29
352	44.56	CHIX	12:40:29
293	44.54	XLON	12:40:31
439	44.56	XLON	12:40:47
421	44.54	XLON	12:40:56
386	44.55	XLON	12:41:28
524	44.62	XLON	12:42:07
286	44.61	CHIX	12:42:07
235	44.62	AQXE	12:42:07
313	44.62	XLON	12:42:11
248	44.61	TRQX	12:42:41
255	44.61	CHIX	12:42:41
629	44.64	XLON	12:43:54
123	44.62	XLON	12:43:54
395	44.62	XLON	12:43:54
237	44.62	CHIX	12:43:54
236	44.62	AQXE	12:43:54
852	44.64	XLON	12:44:33
757	44.62	XLON	12:44:56
64	44.60	XLON	12:45:14
471	44.60	XLON	12:45:14
455	44.59	XLON	12:45:33
264	44.58	CHIX	12:45:36
96	44.57	XLON	12:45:43
432	44.57	XLON	12:46:02
251	44.54	XLON	12:46:17
245	44.52	TRQX	12:46:30
164	44.52	AQXE	12:46:30
263	44.54	CHIX	12:46:57
480	44.53	XLON	12:47:01
39	44.53	XLON	12:47:01
560	44.53	XLON	12:47:29
254	44.54	CHIX	12:47:46
459	44.53	XLON	12:47:51
17	44.53	XLON	12:47:51
520	44.64	XLON	12:48:33
169	44.64	XLON	12:48:33
271	44.63	AQXE	12:48:36
2	44.62	XLON	12:48:40
448	44.62	XLON	12:48:40
208	44.62	XLON	12:48:40
336	44.62	XLON	12:48:44
143	44.60	XLON	12:48:51
427	44.60	XLON	12:48:51
251	44.63	CHIX	12:49:00
340	44.60	XLON	12:49:14
336	44.60	XLON	12:49:36
19	44.60	XLON	12:49:47
219	44.60	XLON	12:49:47
239	44.63	TRQX	12:50:03
247	44.63	XLON	12:50:03
375	44.65	XLON	12:50:39
246	44.64	CHIX	12:50:47
484	44.67	XLON	12:51:22
262	44.67	AQXE	12:51:22
460	44.65	XLON	12:51:55
235	44.63	XLON	12:52:06
247	44.64	CHIX	12:52:06
448	44.61	XLON	12:52:32
568	44.59	XLON	12:52:48
347	44.58	XLON	12:52:49
57	44.58	XLON	12:52:49
260	44.58	CHIX	12:52:49
513	44.56	XLON	12:52:55
335	44.56	XLON	12:53:03
248	44.56	AQXE	12:53:13
251	44.56	XLON	12:53:26
127	44.58	TRQX	12:53:31
317	44.58	XLON	12:53:31
240	44.62	XLON	12:53:44
309	44.62	XLON	12:54:06
254	44.66	CHIX	12:54:14
285	44.65	XLON	12:54:17
270	44.63	XLON	12:54:26
110	44.60	XLON	12:54:44
148	44.60	XLON	12:54:44
248	44.57	XLON	12:55:03
276	44.58	XLON	12:55:13
275	44.58	XLON	12:55:20
243	44.60	AQXE	12:55:26
275	44.59	XLON	12:55:30
245	44.60	CHIX	12:55:45
391	44.63	XLON	12:56:29
236	44.63	CHIX	12:56:29
222	44.64	TRQX	12:57:36
69	44.64	TRQX	12:57:36
240	44.64	AQXE	12:57:54
708	44.63	XLON	12:57:58
125	44.67	XLON	12:58:22
257	44.67	XLON	12:58:22
499	44.67	XLON	12:58:22
110	44.67	XLON	12:58:32
121	44.67	XLON	12:58:33
100	44.67	XLON	12:58:33
240	44.67	CHIX	12:58:33
240	44.67	XLON	12:58:44
608	44.65	XLON	12:58:54
286	44.65	XLON	12:58:54
243	44.65	CHIX	12:58:54
766	44.63	XLON	12:59:05
253	44.62	XLON	12:59:28
289	44.60	XLON	12:59:31
325	44.58	XLON	12:59:39
261	44.58	XLON	12:59:49
82	44.57	XLON	12:59:59
215	44.57	XLON	12:59:59
217	44.57	CHIX	13:00:00
19	44.57	CHIX	13:00:00
58	44.57	AQXE	13:00:00
275	44.60	XLON	13:00:18
311	44.59	XLON	13:00:33
272	44.61	TRQX	13:00:43
406	44.67	XLON	13:01:07
3	44.67	CHIX	13:01:07
234	44.67	CHIX	13:01:07
197	44.66	XLON	13:01:21
69	44.66	XLON	13:01:21
275	44.66	XLON	13:01:22
319	44.64	XLON	13:01:26
295	44.62	XLON	13:01:40
229	44.60	AQXE	13:02:05
80	44.60	AQXE	13:02:05
118	44.59	XLON	13:02:15
149	44.59	XLON	13:02:15
243	44.60	CHIX	13:02:28
333	44.61	XLON	13:02:48
118	44.61	XLON	13:02:48
480	44.69	XLON	13:03:28
153	44.69	XLON	13:03:28
240	44.69	CHIX	13:03:28
443	44.74	XLON	13:03:59
256	44.75	TRQX	13:04:12
524	44.75	XLON	13:04:12
424	44.76	XLON	13:04:20
2	44.74	XLON	13:04:20
288	44.74	XLON	13:04:20
154	44.74	XLON	13:04:20
262	44.76	AQXE	13:04:20
34	44.76	AQXE	13:04:20
242	44.75	CHIX	13:04:44
349	44.74	XLON	13:04:47
323	44.72	XLON	13:05:01
11	44.72	XLON	13:05:01
357	44.70	XLON	13:05:13
139	44.68	XLON	13:05:36
146	44.68	XLON	13:05:48
379	44.68	XLON	13:06:10
240	44.68	CHIX	13:06:10
278	44.68	AQXE	13:06:28
282	44.71	XLON	13:06:51
429	44.71	XLON	13:06:51
473	44.74	XLON	13:07:16
244	44.73	CHIX	13:07:32
247	44.72	TRQX	13:07:41
463	44.72	XLON	13:07:41
427	44.70	XLON	13:07:59
36	44.68	XLON	13:08:00
370	44.68	XLON	13:08:00
8	44.66	XLON	13:08:29
175	44.66	XLON	13:08:30
181	44.66	XLON	13:08:31
457	44.64	XLON	13:08:37
69	44.65	CHIX	13:08:37
180	44.65	CHIX	13:08:37
254	44.63	AQXE	13:08:37
402	44.62	XLON	13:08:38
58	44.62	XLON	13:08:38
323	44.63	XLON	13:08:47
269	44.63	XLON	13:09:15
147	44.63	XLON	13:09:23
2	44.63	XLON	13:09:23
165	44.63	XLON	13:09:23
243	44.63	CHIX	13:09:23
131	44.65	XLON	13:09:42
112	44.65	XLON	13:09:42
38	44.65	XLON	13:09:44
240	44.63	XLON	13:10:00
342	44.61	XLON	13:10:04
276	44.61	XLON	13:10:04
254	44.64	CHIX	13:10:29
277	44.63	XLON	13:10:32
357	44.63	XLON	13:11:01
236	44.62	TRQX	13:11:12
251	44.62	AQXE	13:11:12
280	44.61	XLON	13:11:14
51	44.59	XLON	13:11:18
258	44.59	XLON	13:11:19
348	44.60	XLON	13:11:30
247	44.61	CHIX	13:11:56
386	44.62	XLON	13:12:03
242	44.60	XLON	13:12:05
62	44.60	XLON	13:12:05
260	44.62	XLON	13:12:11
357	44.62	XLON	13:12:28
258	44.60	XLON	13:12:47
13	44.64	AQXE	13:12:53
246	44.65	CHIX	13:13:13
523	44.66	XLON	13:13:35
245	44.66	AQXE	13:13:35
42	44.66	XLON	13:13:47
457	44.66	XLON	13:13:47
3	44.64	XLON	13:14:02
182	44.64	XLON	13:14:02
103	44.64	XLON	13:14:02
240	44.70	TRQX	13:14:59
204	44.70	CHIX	13:14:59
45	44.70	CHIX	13:14:59
235	44.71	CHIX	13:15:04
244	44.71	AQXE	13:15:04
936	44.74	XLON	13:15:27
744	44.72	XLON	13:15:59
734	44.70	XLON	13:16:15
250	44.68	CHIX	13:16:29
658	44.69	XLON	13:16:46
480	44.67	XLON	13:17:00
94	44.67	XLON	13:17:00
218	44.68	XLON	13:17:08
49	44.68	XLON	13:17:08
235	44.72	TRQX	13:17:51
360	44.72	XLON	13:17:51
445	44.72	XLON	13:17:51
253	44.71	CHIX	13:17:51
247	44.72	AQXE	13:17:51
480	44.70	XLON	13:17:56
119	44.70	XLON	13:17:56
400	44.71	XLON	13:18:09
274	44.72	XLON	13:18:23
2	44.72	XLON	13:18:38
275	44.72	XLON	13:18:38
480	44.74	XLON	13:19:43
152	44.74	XLON	13:19:43
254	44.74	CHIX	13:19:43
248	44.73	AQXE	13:19:50
523	44.72	XLON	13:20:00
253	44.72	CHIX	13:20:00
21	44.72	XLON	13:20:13
493	44.72	XLON	13:20:16
88	44.72	XLON	13:20:16
250	44.70	XLON	13:20:24
45	44.71	XLON	13:20:41
480	44.81	XLON	13:21:03
241	44.81	TRQX	13:21:06
134	44.81	XLON	13:21:06
235	44.81	CHIX	13:21:06
12	44.81	CHIX	13:21:06
15	44.79	XLON	13:21:20
379	44.79	XLON	13:21:20
10	44.82	AQXE	13:21:43
2	44.82	AQXE	13:21:45
163	44.84	AQXE	13:22:05
79	44.84	AQXE	13:22:05
106	44.83	XLON	13:22:08
528	44.83	XLON	13:22:08
527	44.81	XLON	13:22:40
247	44.81	CHIX	13:22:40
480	44.83	XLON	13:22:56
319	44.83	XLON	13:22:56
682	44.81	XLON	13:23:00
2	44.85	CHIX	13:23:20
250	44.85	CHIX	13:23:20
272	44.82	XLON	13:23:31
522	44.81	XLON	13:23:50
242	44.81	AQXE	13:23:50
205	44.79	XLON	13:23:51
80	44.80	XLON	13:24:26
408	44.80	XLON	13:24:26
239	44.79	TRQX	13:24:34
386	44.78	XLON	13:24:37
249	44.77	CHIX	13:24:39
390	44.78	XLON	13:24:58
108	44.78	XLON	13:24:58
292	44.79	XLON	13:25:06
52	44.79	XLON	13:25:06
347	44.79	XLON	13:25:12
255	44.76	XLON	13:25:17
298	44.76	XLON	13:25:26
251	44.76	CHIX	13:25:52
2	44.75	XLON	13:25:54
251	44.75	XLON	13:25:54
248	44.75	AQXE	13:26:00
388	44.77	XLON	13:26:09
264	44.79	XLON	13:26:53
207	44.79	XLON	13:26:53
216	44.78	CHIX	13:27:03
38	44.78	CHIX	13:27:03
75	44.77	XLON	13:27:24
81	44.78	TRQX	13:27:41
56	44.78	TRQX	13:27:41
234	44.77	XLON	13:27:47
45	44.77	XLON	13:27:47
813	44.79	XLON	13:28:10
245	44.79	CHIX	13:28:10
602	44.80	XLON	13:28:25
246	44.80	AQXE	13:28:25
16	44.82	XLON	13:28:38
403	44.82	XLON	13:28:38
519	44.83	XLON	13:28:53
251	44.81	XLON	13:28:58
274	44.82	XLON	13:29:04
244	44.82	CHIX	13:29:04
296	44.85	XLON	13:29:13
157	44.87	XLON	13:29:24
141	44.87	XLON	13:29:24
275	44.88	XLON	13:29:27
303	44.87	XLON	13:29:31
297	44.85	XLON	13:29:45
228	44.86	XLON	13:30:07
100	44.86	XLON	13:30:07
318	44.86	XLON	13:30:19
277	44.91	XLON	13:30:42
417	44.93	XLON	13:30:59
248	44.91	TRQX	13:31:19
39	44.91	TRQX	13:31:19
287	44.91	XLON	13:31:19
265	44.91	XLON	13:31:19
246	44.90	CHIX	13:31:19
251	44.90	CHIX	13:31:19
250	44.90	AQXE	13:31:19
248	44.89	XLON	13:31:20
94	44.83	XLON	13:31:28
178	44.83	XLON	13:31:28
262	44.82	XLON	13:31:33
295	44.77	XLON	13:32:04
286	44.75	XLON	13:32:05
247	44.74	AQXE	13:32:18
347	44.74	XLON	13:32:30
339	44.72	XLON	13:32:31
247	44.72	CHIX	13:32:31
283	44.69	XLON	13:33:00
347	44.68	XLON	13:33:05
295	44.74	XLON	13:33:15
271	44.71	XLON	13:33:41
9	44.72	XLON	13:34:07
270	44.72	XLON	13:34:07
39	44.73	TRQX	13:34:20
226	44.73	TRQX	13:34:29
354	44.73	XLON	13:34:29
246	44.74	CHIX	13:34:29
241	44.73	AQXE	13:34:29
335	44.71	XLON	13:34:36
79	44.71	CHIX	13:34:40
426	44.71	XLON	13:35:01
288	44.69	XLON	13:35:03
261	44.67	XLON	13:35:05
242	44.67	XLON	13:35:25
257	44.68	XLON	13:35:31
279	44.69	XLON	13:36:00
353	44.70	CHIX	13:36:00
377	44.69	XLON	13:36:08
315	44.69	XLON	13:36:23
242	44.69	AQXE	13:36:25
295	44.67	XLON	13:36:26
331	44.65	XLON	13:36:33
295	44.67	XLON	13:36:47
257	44.65	XLON	13:36:52
185	44.64	XLON	13:37:09
56	44.64	XLON	13:37:09
279	44.63	CHIX	13:37:09
248	44.65	XLON	13:37:18
253	44.65	TRQX	13:37:21
257	44.65	XLON	13:37:21
313	44.62	XLON	13:37:52
277	44.60	XLON	13:37:59
302	44.60	XLON	13:38:03
289	44.61	XLON	13:38:21
6	44.61	AQXE	13:38:25
296	44.60	XLON	13:38:26
143	44.60	CHIX	13:38:26
116	44.60	CHIX	13:38:26
288	44.60	XLON	13:38:38
292	44.58	XLON	13:38:50
397	44.66	XLON	13:39:33
268	44.66	CHIX	13:39:33
309	44.64	XLON	13:39:45
115	44.65	XLON	13:39:52
142	44.65	XLON	13:39:52
279	44.65	XLON	13:40:00
276	44.71	XLON	13:40:09
274	44.69	XLON	13:40:10
345	44.69	AQXE	13:40:17
250	44.69	CHIX	13:40:21
292	44.67	XLON	13:40:40
249	44.67	TRQX	13:40:44
287	44.67	XLON	13:40:58
328	44.69	XLON	13:41:23
241	44.68	CHIX	13:41:23
322	44.67	XLON	13:41:26
284	44.65	XLON	13:41:31
240	44.67	XLON	13:41:46
236	44.67	XLON	13:42:00
238	44.65	XLON	13:42:20
284	44.63	XLON	13:42:21
274	44.64	XLON	13:42:58
247	44.64	CHIX	13:42:58
293	44.64	AQXE	13:42:58
303	44.62	XLON	13:43:00
427	44.64	XLON	13:43:17
304	44.62	XLON	13:43:22
269	44.64	XLON	13:43:32
287	44.66	XLON	13:43:45
279	44.64	XLON	13:43:55
239	44.65	CHIX	13:43:55
141	44.63	TRQX	13:43:58
331	44.63	XLON	13:44:00
286	44.68	XLON	13:44:17
194	44.67	XLON	13:44:26
77	44.67	XLON	13:44:26
324	44.68	XLON	13:44:55
253	44.67	CHIX	13:45:02
272	44.68	AQXE	13:45:02
322	44.66	XLON	13:45:05
272	44.67	XLON	13:45:15
31	44.67	XLON	13:45:34
242	44.67	XLON	13:45:34
287	44.65	XLON	13:45:37
261	44.64	XLON	13:45:47
301	44.64	XLON	13:46:01
251	44.64	CHIX	13:46:01
152	44.68	XLON	13:46:31
122	44.68	XLON	13:46:31
412	44.70	XLON	13:46:53
263	44.69	AQXE	13:46:56
2	44.68	XLON	13:47:18
252	44.68	XLON	13:47:18
416	44.70	XLON	13:47:44
252	44.70	CHIX	13:47:44
284	44.70	TRQX	13:47:46
438	44.71	XLON	13:47:49
399	44.68	XLON	13:47:59
250	44.72	CHIX	13:48:45
237	44.70	XLON	13:48:50
253	44.69	AQXE	13:48:57
615	44.70	XLON	13:49:03
443	44.80	XLON	13:49:12
322	44.81	XLON	13:49:19
302	44.86	XLON	13:49:26
295	44.84	XLON	13:49:26
239	44.86	CHIX	13:49:26
292	44.79	XLON	13:49:35
275	44.74	XLON	13:49:45
253	44.71	XLON	13:50:03
252	44.71	XLON	13:50:12
261	44.73	TRQX	13:50:32
244	44.74	XLON	13:50:32
247	44.72	XLON	13:50:33
242	44.70	CHIX	13:50:36
311	44.71	XLON	13:50:50
247	44.71	AQXE	13:50:55
350	44.67	XLON	13:51:04
282	44.64	XLON	13:51:27
271	44.64	XLON	13:51:44
247	44.63	CHIX	13:51:58
321	44.64	XLON	13:52:10
939	44.79	XLON	13:53:58
838	44.81	XLON	13:54:20
252	44.81	CHIX	13:54:20
43	44.83	XLON	13:54:54
250	44.83	TRQX	13:55:05
616	44.83	XLON	13:55:05
254	44.83	CHIX	13:55:05
237	44.84	AQXE	13:55:05
293	44.81	XLON	13:55:06
246	44.80	AQXE	13:55:06
582	44.84	XLON	13:55:20
183	44.85	XLON	13:55:37
91	44.85	XLON	13:55:37
251	44.85	CHIX	13:55:37
376	44.84	XLON	13:55:44
677	44.82	XLON	13:56:11
29	44.79	XLON	13:56:31
710	44.79	XLON	13:56:31
382	44.81	XLON	13:56:47
49	44.81	CHIX	13:56:47
209	44.81	CHIX	13:56:47
419	44.79	XLON	13:56:50
205	44.85	AQXE	13:57:40
271	44.85	XLON	13:57:42
284	44.85	XLON	13:57:42
120	44.85	CHIX	13:57:42
128	44.85	CHIX	13:57:42
23	44.85	TRQX	13:57:47
155	44.85	TRQX	13:57:47
701	44.88	XLON	13:58:21
646	44.86	XLON	13:58:44
17	44.87	AQXE	13:59:19
248	44.87	AQXE	13:59:19
376	44.86	XLON	13:59:20
111	44.86	XLON	13:59:23
241	44.86	CHIX	13:59:23
427	44.84	XLON	13:59:30
245	44.86	CHIX	13:59:45
825	44.90	XLON	14:00:01
746	44.99	XLON	14:00:31
69	44.98	TRQX	14:00:32
210	44.98	TRQX	14:00:32
468	44.97	XLON	14:00:33
332	44.97	XLON	14:00:33
187	44.95	XLON	14:00:37
474	44.95	XLON	14:00:37
66	44.97	XLON	14:00:54
183	44.97	XLON	14:00:54
241	44.97	CHIX	14:00:54
247	44.92	XLON	14:01:08
167	45.01	XLON	14:01:35
451	45.05	XLON	14:01:49
5	45.03	XLON	14:01:49
49	45.03	XLON	14:01:49
177	45.03	XLON	14:01:49
102	45.03	XLON	14:01:49
250	45.05	AQXE	14:01:49
136	45.01	XLON	14:02:00
179	45.01	CHIX	14:02:00
13	45.01	XLON	14:02:01
204	44.99	XLON	14:02:05
66	44.99	XLON	14:02:05
274	44.94	XLON	14:02:20
86	44.92	XLON	14:02:32
188	44.92	XLON	14:02:32
236	44.92	XLON	14:02:38
273	44.95	CHIX	14:02:55
240	44.96	XLON	14:02:57
242	44.94	XLON	14:03:05
239	44.96	XLON	14:03:13
7	44.96	AQXE	14:03:15
400	44.99	XLON	14:03:41
338	45.00	XLON	14:04:02
265	45.00	CHIX	14:04:02
3	44.99	TRQX	14:04:03
259	44.99	TRQX	14:04:03
241	44.98	AQXE	14:04:30
335	44.97	XLON	14:04:51
655	44.98	XLON	14:04:56
427	45.00	XLON	14:05:11
107	45.00	XLON	14:05:11
239	45.00	AQXE	14:05:19
296	45.00	XLON	14:05:26
441	44.98	XLON	14:05:33
250	44.99	CHIX	14:05:33
390	45.02	XLON	14:05:41
253	45.00	XLON	14:05:43
2	45.00	XLON	14:05:46
335	45.00	XLON	14:06:05
251	45.01	CHIX	14:06:05
259	44.98	XLON	14:06:09
302	44.97	XLON	14:06:10
295	44.99	XLON	14:06:29
250	44.99	TRQX	14:07:00
340	44.99	XLON	14:07:00
6	44.99	XLON	14:07:00
9	44.99	XLON	14:07:00
241	44.99	AQXE	14:07:00
284	44.97	XLON	14:07:01
249	44.97	CHIX	14:07:01
2	44.95	XLON	14:07:08
254	44.95	XLON	14:07:08
285	44.93	XLON	14:07:10
255	44.90	XLON	14:07:41
57	44.90	XLON	14:07:43
306	44.91	XLON	14:07:58
28	44.91	XLON	14:07:58
17	44.89	XLON	14:08:11
236	44.89	XLON	14:08:11
247	44.89	CHIX	14:08:11
323	44.95	XLON	14:08:55
255	44.95	XLON	14:08:55
515	44.98	XLON	14:09:06
213	44.98	CHIX	14:09:06
31	44.98	CHIX	14:09:06
323	44.98	XLON	14:09:15
136	44.98	XLON	14:09:15
7	44.98	XLON	14:09:15
238	44.97	AQXE	14:09:15
286	44.96	XLON	14:09:28
401	44.98	XLON	14:09:54
243	45.01	CHIX	14:10:19
249	45.00	TRQX	14:10:21
588	45.00	XLON	14:10:21
529	45.00	XLON	14:10:34
142	44.98	XLON	14:10:58
6	45.00	AQXE	14:11:07
241	45.00	AQXE	14:11:16
127	45.03	XLON	14:11:45
800	45.03	XLON	14:11:45
5	45.03	CHIX	14:11:45
250	45.03	CHIX	14:11:45
250	45.02	CHIX	14:11:56
880	45.03	XLON	14:12:03
382	45.03	XLON	14:12:17
265	45.03	XLON	14:12:23
245	45.04	TRQX	14:13:05
82	45.04	XLON	14:13:05
774	45.04	XLON	14:13:05
247	45.04	CHIX	14:13:05
290	45.06	XLON	14:13:36
572	45.06	XLON	14:13:56
247	45.06	AQXE	14:13:56
111	45.04	XLON	14:14:01
49	45.04	XLON	14:14:01
150	45.04	CHIX	14:14:01
49	45.06	XLON	14:14:12
359	45.06	XLON	14:14:12
323	45.06	XLON	14:14:12
113	45.06	XLON	14:14:12
244	45.05	AQXE	14:14:26
777	45.06	XLON	14:14:43
323	45.08	XLON	14:15:15
570	45.08	XLON	14:15:15
246	45.07	TRQX	14:15:20
472	45.06	XLON	14:15:20
302	45.07	CHIX	14:15:20
240	45.09	AQXE	14:15:45
144	45.08	XLON	14:15:47
480	45.08	XLON	14:15:47
33	45.08	XLON	14:15:47
323	45.06	XLON	14:15:59
37	45.06	XLON	14:15:59
310	45.05	CHIX	14:16:07
49	45.04	XLON	14:16:09
258	45.04	XLON	14:16:12
384	45.02	XLON	14:16:29
228	45.02	XLON	14:16:29
2	45.13	TRQX	14:18:05
237	45.13	TRQX	14:18:05
252	45.13	CHIX	14:18:05
480	45.12	XLON	14:18:08
323	45.12	XLON	14:18:08
109	45.12	XLON	14:18:08
248	45.12	AQXE	14:18:08
892	45.10	XLON	14:18:43
257	45.11	CHIX	14:18:43
212	45.09	CHIX	14:18:47
41	45.09	CHIX	14:18:47
49	45.08	XLON	14:18:52
323	45.08	XLON	14:18:53
532	45.08	XLON	14:18:53
323	45.06	XLON	14:19:19
594	45.06	XLON	14:19:19
52	45.05	AQXE	14:19:33
235	45.04	CHIX	14:19:36
175	45.04	XLON	14:19:40
306	45.04	XLON	14:19:40
437	45.04	XLON	14:19:40
630	45.01	XLON	14:20:01
252	45.01	XLON	14:20:01
323	44.99	XLON	14:20:10
136	44.99	XLON	14:20:10
410	44.99	XLON	14:20:10
238	44.99	CHIX	14:20:12
243	45.00	TRQX	14:20:31
194	45.03	XLON	14:20:39
721	45.03	XLON	14:20:44
330	45.04	AQXE	14:21:11
243	45.11	TRQX	14:22:30
893	45.11	XLON	14:22:30
361	45.11	CHIX	14:22:30
294	45.11	AQXE	14:22:30
135	45.12	XLON	14:22:54
405	45.12	XLON	14:22:54
208	45.12	XLON	14:22:54
90	45.14	XLON	14:23:07
343	45.14	XLON	14:23:07
405	45.14	XLON	14:23:29
118	45.14	XLON	14:23:29
132	45.14	XLON	14:23:29
112	45.14	XLON	14:23:29
215	45.14	XLON	14:23:29
216	45.14	XLON	14:23:29
175	45.14	XLON	14:23:42
323	45.14	XLON	14:23:49
407	45.14	XLON	14:23:49
262	45.14	CHIX	14:23:49
35	45.12	CHIX	14:23:49
290	45.12	CHIX	14:23:49
144	45.14	AQXE	14:23:49
134	45.14	AQXE	14:23:49
934	45.12	XLON	14:23:56
899	45.11	XLON	14:24:08
480	45.11	XLON	14:24:14
49	45.11	XLON	14:24:14
171	45.11	XLON	14:24:14
282	45.11	CHIX	14:24:14
49	45.11	XLON	14:24:15
248	45.11	XLON	14:24:19
914	45.09	XLON	14:24:28
240	45.08	TRQX	14:24:46
486	45.08	XLON	14:24:46
892	45.06	XLON	14:24:58
269	45.05	CHIX	14:25:01
263	45.04	XLON	14:25:08
267	45.03	AQXE	14:25:10
339	45.05	XLON	14:25:12
336	45.03	XLON	14:25:16
380	45.03	XLON	14:25:36
200	45.04	CHIX	14:25:42
677	45.07	XLON	14:26:03
323	45.05	XLON	14:26:10
80	45.05	XLON	14:26:10
278	45.05	CHIX	14:26:10
254	45.05	AQXE	14:26:11
459	45.07	XLON	14:26:22
26	45.07	XLON	14:26:22
733	45.07	XLON	14:27:05
143	45.07	CHIX	14:27:05
119	45.07	CHIX	14:27:05
236	45.07	TRQX	14:27:12
140	45.09	XLON	14:27:29
738	45.09	XLON	14:27:32
263	45.09	CHIX	14:27:32
260	45.10	AQXE	14:27:32
323	45.07	XLON	14:27:41
51	45.07	XLON	14:27:41
13	45.07	XLON	14:27:44
201	45.07	XLON	14:27:44
312	45.07	XLON	14:27:44
256	45.06	CHIX	14:28:28
72	45.07	TRQX	14:28:48
180	45.07	XLON	14:28:53
697	45.07	XLON	14:28:53
883	45.12	XLON	14:29:05
37	45.11	CHIX	14:29:06
248	45.11	AQXE	14:29:07
891	45.10	XLON	14:29:10
926	45.08	XLON	14:29:26
480	45.05	XLON	14:29:41
405	45.05	XLON	14:29:41
38	45.05	CHIX	14:29:41
202	45.05	CHIX	14:29:41
377	45.04	XLON	14:29:50
381	45.04	XLON	14:29:50
521	45.02	XLON	14:29:51
236	45.03	CHIX	14:29:51
244	45.01	AQXE	14:29:51
293	45.00	XLON	14:29:58
17	45.00	XLON	14:29:58
230	45.00	XLON	14:29:58
170	44.99	XLON	14:30:01
82	44.99	XLON	14:30:01
386	44.97	XLON	14:30:01
349	44.98	XLON	14:30:03
123	44.98	CHIX	14:30:03
330	44.98	XLON	14:30:09
330	45.01	TRQX	14:30:12
311	45.01	XLON	14:30:12
295	45.00	CHIX	14:30:14
314	44.99	XLON	14:30:15
484	44.99	XLON	14:30:18
206	45.01	XLON	14:30:19
259	45.01	XLON	14:30:19
274	45.02	XLON	14:30:20
260	45.01	AQXE	14:30:22
319	44.99	XLON	14:30:25
395	45.00	XLON	14:30:27
316	45.00	XLON	14:30:27
100	44.99	CHIX	14:30:32
277	45.01	TRQX	14:30:38
518	45.01	XLON	14:30:38
236	45.01	XLON	14:30:38
239	45.01	CHIX	14:30:38
266	45.03	AQXE	14:30:49
865	45.02	XLON	14:30:50
25	45.02	CHIX	14:30:50
210	45.02	CHIX	14:30:50
792	45.02	XLON	14:30:59
301	45.02	CHIX	14:30:59
258	45.06	AQXE	14:31:02
480	45.05	XLON	14:31:03
390	45.05	XLON	14:31:03
263	45.05	CHIX	14:31:03
265	45.06	TRQX	14:31:14
323	45.06	XLON	14:31:14
597	45.06	XLON	14:31:14
249	45.05	CHIX	14:31:18
918	45.03	XLON	14:31:24
890	45.01	XLON	14:31:24
260	45.03	CHIX	14:31:24
16	45.02	AQXE	14:31:24
240	45.02	AQXE	14:31:24
323	44.99	XLON	14:31:27
593	44.99	XLON	14:31:27
886	44.99	XLON	14:31:31
241	44.99	CHIX	14:31:31
932	44.98	XLON	14:31:40
871	45.02	XLON	14:31:50
250	44.99	TRQX	14:32:02
856	45.00	XLON	14:32:02
773	44.98	XLON	14:32:02
240	45.01	CHIX	14:32:02
235	44.99	CHIX	14:32:02
255	45.01	AQXE	14:32:02
254	44.99	AQXE	14:32:02
143	44.97	CHIX	14:32:03
94	44.97	CHIX	14:32:03
903	44.97	XLON	14:32:10
924	44.99	XLON	14:32:15
243	45.00	TRQX	14:32:20
936	45.00	XLON	14:32:20
883	45.03	XLON	14:32:26
658	45.04	XLON	14:32:29
214	45.04	XLON	14:32:29
238	45.04	CHIX	14:32:29
1	45.03	AQXE	14:32:34
7	45.03	AQXE	14:32:34
246	45.03	AQXE	14:32:34
69	45.02	CHIX	14:32:37
2	45.01	XLON	14:32:42
920	45.01	XLON	14:32:42
88	45.02	CHIX	14:32:42
80	45.02	CHIX	14:32:42
61	45.00	CHIX	14:32:42
160	45.00	CHIX	14:32:42
243	45.00	TRQX	14:32:44
124	44.99	XLON	14:32:44
480	44.99	XLON	14:32:44
16	45.00	CHIX	14:32:44
253	45.00	AQXE	14:32:44
283	44.99	XLON	14:32:47
309	45.04	CHIX	14:33:00
344	45.03	XLON	14:33:03
541	45.03	XLON	14:33:03
405	45.03	XLON	14:33:03
206	45.03	XLON	14:33:03
275	45.03	XLON	14:33:03
358	45.01	XLON	14:33:03
582	45.01	XLON	14:33:03
160	45.02	CHIX	14:33:03
164	45.02	CHIX	14:33:03
250	45.03	AQXE	14:33:03
928	45.05	XLON	14:33:15
80	45.05	XLON	14:33:25
405	45.05	XLON	14:33:25
100	45.05	XLON	14:33:25
736	45.05	XLON	14:33:25
148	45.05	XLON	14:33:25
235	45.05	CHIX	14:33:25
259	45.05	AQXE	14:33:25
245	45.04	TRQX	14:33:28
894	45.03	XLON	14:33:31
288	45.03	CHIX	14:33:31
235	45.07	XLON	14:33:43
203	45.07	XLON	14:33:43
405	45.07	XLON	14:33:43
251	45.07	XLON	14:33:45
1	45.06	CHIX	14:33:45
1	45.06	CHIX	14:33:45
405	45.07	XLON	14:33:48
204	45.07	XLON	14:33:48
235	45.06	TRQX	14:33:49
245	45.06	CHIX	14:33:49
255	45.06	AQXE	14:33:49
207	45.06	XLON	14:33:50
28	45.06	XLON	14:33:50
364	45.06	XLON	14:33:54
163	45.06	XLON	14:33:56
213	45.06	XLON	14:33:56
405	45.06	XLON	14:33:56
66	45.06	XLON	14:33:56
921	45.05	XLON	14:34:02
905	45.03	XLON	14:34:03
237	45.03	CHIX	14:34:03
261	45.03	AQXE	14:34:03
14	45.04	CHIX	14:34:06
184	45.04	XLON	14:34:07
692	45.04	XLON	14:34:07
224	45.04	CHIX	14:34:07
237	45.03	TRQX	14:34:22
456	45.03	XLON	14:34:22
427	45.03	XLON	14:34:22
155	45.06	XLON	14:34:40
405	45.06	XLON	14:34:40
185	45.06	XLON	14:34:40
157	45.06	XLON	14:34:42
160	45.06	XLON	14:34:43
243	45.06	TRQX	14:34:45
143	45.07	XLON	14:34:45
153	45.07	XLON	14:34:45
350	45.07	XLON	14:34:45
405	45.06	XLON	14:34:45
475	45.06	CHIX	14:34:45
207	45.06	XLON	14:34:46
227	45.06	XLON	14:34:46
200	45.06	XLON	14:34:46
232	45.06	XLON	14:34:47
210	45.06	XLON	14:34:47
405	45.06	XLON	14:34:47
315	45.06	XLON	14:34:48
885	45.05	XLON	14:34:49
253	45.05	AQXE	14:34:49
99	45.04	XLON	14:34:56
370	45.04	CHIX	14:34:56
117	45.04	XLON	14:34:57
139	45.05	XLON	14:35:01
14	45.03	XLON	14:35:02
318	45.04	XLON	14:35:02
46	45.04	XLON	14:35:02
376	45.04	CHIX	14:35:02
315	45.04	XLON	14:35:03
240	45.03	XLON	14:35:03
239	45.04	CHIX	14:35:08
664	45.03	XLON	14:35:09
84	45.03	AQXE	14:35:09
171	45.03	AQXE	14:35:09
235	45.02	CHIX	14:35:11
480	45.01	XLON	14:35:13
233	45.01	XLON	14:35:16
207	45.01	XLON	14:35:16
861	44.99	XLON	14:35:16
27	44.99	XLON	14:35:16
256	45.01	AQXE	14:35:16
902	45.00	XLON	14:35:23
256	45.00	CHIX	14:35:23
259	45.00	XLON	14:35:26
323	45.00	XLON	14:35:26
84	45.00	XLON	14:35:26
279	45.00	XLON	14:35:31
111	45.00	XLON	14:35:31
64	44.99	TRQX	14:35:43
256	44.98	CHIX	14:35:46
52	44.98	AQXE	14:35:46
925	44.99	XLON	14:35:51
926	44.99	XLON	14:36:01
257	44.99	CHIX	14:36:01
908	44.97	XLON	14:36:07
712	44.97	XLON	14:36:11
911	44.94	XLON	14:36:11
543	44.92	XLON	14:36:13
65	44.89	AQXE	14:36:18
561	44.93	XLON	14:36:26
5	44.92	CHIX	14:36:27
246	44.92	CHIX	14:36:27
125	44.93	AQXE	14:36:27
110	44.93	AQXE	14:36:27
254	44.91	XLON	14:36:31
361	44.92	XLON	14:36:38
282	44.90	TRQX	14:36:39
236	44.90	CHIX	14:36:39
314	44.89	XLON	14:36:40
323	44.90	XLON	14:36:59
179	44.90	XLON	14:36:59
689	44.91	XLON	14:37:05
10	44.91	AQXE	14:37:05
18	44.91	AQXE	14:37:05
95	44.91	AQXE	14:37:05
6	44.91	AQXE	14:37:06
17	44.91	AQXE	14:37:08
60	44.90	CHIX	14:37:10
90	44.91	AQXE	14:37:10
91	44.90	TRQX	14:37:16
172	44.90	TRQX	14:37:16
874	44.90	XLON	14:37:16
77	44.89	CHIX	14:37:19
846	44.91	XLON	14:37:29
103	44.92	XLON	14:37:38
323	44.92	XLON	14:37:38
306	44.92	XLON	14:37:38
45	44.92	XLON	14:37:38
323	44.96	XLON	14:38:01
306	44.96	XLON	14:38:01
298	44.96	XLON	14:38:03
269	44.96	CHIX	14:38:03
131	44.96	CHIX	14:38:03
100	44.96	AQXE	14:38:03
100	44.96	AQXE	14:38:03
46	44.96	AQXE	14:38:03
7	44.94	AQXE	14:38:14
171	44.95	XLON	14:38:32
52	44.95	CHIX	14:38:33
857	44.94	XLON	14:38:35
124	44.95	CHIX	14:38:35
100	44.95	CHIX	14:38:35
62	44.95	CHIX	14:38:35
237	44.94	AQXE	14:38:35
48	44.92	TRQX	14:38:38
240	44.92	TRQX	14:38:38
705	44.92	XLON	14:38:38
100	44.93	CHIX	14:38:38
193	44.93	CHIX	14:38:38
127	44.91	CHIX	14:38:38
183	44.91	CHIX	14:38:38
243	44.92	AQXE	14:38:38
896	44.93	XLON	14:38:55
881	44.93	XLON	14:38:56
57	44.91	XLON	14:38:56
860	44.91	XLON	14:38:56
50	44.91	AQXE	14:38:56
197	44.91	AQXE	14:38:56
886	44.89	XLON	14:38:58
264	44.89	CHIX	14:38:58
200	44.90	CHIX	14:39:22
889	44.95	XLON	14:39:35
82	44.95	AQXE	14:39:35
13	44.96	TRQX	14:39:37
925	44.96	XLON	14:39:45
271	44.96	TRQX	14:39:47
286	44.94	CHIX	14:39:50
444	44.93	XLON	14:39:55
482	44.93	XLON	14:39:55
930	44.91	XLON	14:39:58
790	44.92	XLON	14:40:02
272	44.91	CHIX	14:40:02
883	44.90	XLON	14:40:05
919	44.88	XLON	14:40:06
325	44.86	XLON	14:40:06
277	44.94	TRQX	14:40:25
466	44.94	XLON	14:40:25
257	44.94	CHIX	14:40:25
20	44.94	AQXE	14:40:25
160	44.94	AQXE	14:40:25
147	44.94	AQXE	14:40:26
364	44.92	XLON	14:40:28
237	44.90	XLON	14:40:35
422	44.89	XLON	14:40:41
416	44.90	XLON	14:40:42
249	44.89	CHIX	14:40:46
440	44.91	XLON	14:40:55
14	44.91	XLON	14:40:55
737	44.96	XLON	14:41:10
140	44.96	CHIX	14:41:10
105	44.96	CHIX	14:41:10
304	44.97	AQXE	14:41:10
257	44.97	TRQX	14:41:20
500	44.97	XLON	14:41:20
101	44.97	XLON	14:41:20
236	44.96	CHIX	14:41:21
480	44.96	XLON	14:41:35
415	44.96	XLON	14:41:35
225	45.02	XLON	14:41:43
586	45.02	XLON	14:41:43
236	45.02	CHIX	14:41:43
275	45.01	AQXE	14:41:44
732	45.00	XLON	14:41:46
826	45.01	XLON	14:42:03
493	45.02	XLON	14:42:06
156	45.02	XLON	14:42:06
279	45.02	XLON	14:42:10
385	45.00	XLON	14:42:16
242	45.00	CHIX	14:42:16
261	44.99	AQXE	14:42:28
249	44.97	TRQX	14:42:33
323	44.98	XLON	14:42:33
516	44.98	XLON	14:42:33
244	44.98	CHIX	14:42:33
54	44.96	XLON	14:42:48
238	44.97	CHIX	14:42:48
206	44.96	XLON	14:42:53
258	44.94	AQXE	14:43:00
479	44.93	XLON	14:43:04
242	44.94	CHIX	14:43:04
889	44.93	XLON	14:43:18
154	44.91	TRQX	14:43:26
539	44.91	XLON	14:43:26
236	44.91	CHIX	14:43:27
445	44.92	XLON	14:43:41
491	44.92	XLON	14:43:41
237	44.92	CHIX	14:43:41
910	44.93	XLON	14:43:48
258	44.93	AQXE	14:43:48
900	44.91	XLON	14:43:56
37	44.92	XLON	14:43:57
514	44.92	XLON	14:43:57
369	44.92	XLON	14:43:57
64	44.92	CHIX	14:44:04
939	44.92	XLON	14:44:16
257	44.92	AQXE	14:44:16
285	44.90	TRQX	14:44:21
427	44.89	XLON	14:44:21
447	44.89	XLON	14:44:21
340	44.88	CHIX	14:44:28
938	44.93	XLON	14:44:40
139	44.92	CHIX	14:44:42
140	44.92	CHIX	14:44:42
897	44.95	XLON	14:44:45
253	44.96	CHIX	14:44:59
143	44.96	AQXE	14:44:59
908	44.95	XLON	14:45:00
898	44.93	XLON	14:45:03
470	44.93	XLON	14:45:07
263	44.98	TRQX	14:45:18
910	45.01	XLON	14:45:35
247	45.01	CHIX	14:45:35
480	44.99	XLON	14:45:41
191	44.99	XLON	14:45:41
300	45.00	AQXE	14:45:41
323	45.02	XLON	14:45:50
398	45.02	XLON	14:45:50
111	45.02	CHIX	14:45:50
132	45.02	CHIX	14:45:50
797	45.00	XLON	14:45:57
206	45.00	XLON	14:46:12
923	45.02	XLON	14:46:20
242	45.02	CHIX	14:46:20
248	45.05	TRQX	14:46:30
806	45.05	XLON	14:46:30
236	45.05	CHIX	14:46:30
281	45.05	AQXE	14:46:30
333	45.03	XLON	14:46:43
117	45.04	CHIX	14:46:43
120	45.04	CHIX	14:46:43
413	45.03	XLON	14:46:48
76	45.03	XLON	14:46:48
60	45.03	CHIX	14:47:03
115	45.03	CHIX	14:47:03
60	45.03	CHIX	14:47:03
906	45.02	XLON	14:47:16
235	45.02	XLON	14:47:16
268	45.02	AQXE	14:47:16
704	45.00	XLON	14:47:19
37	45.01	TRQX	14:47:21
72	45.01	TRQX	14:47:21
931	45.01	XLON	14:47:24
332	45.02	XLON	14:47:34
139	45.02	CHIX	14:47:34
587	45.02	XLON	14:47:35
909	45.03	XLON	14:47:54
240	45.03	AQXE	14:47:54
270	45.01	XLON	14:47:56
279	45.02	CHIX	14:47:56
152	45.06	CHIX	14:48:07
121	45.06	CHIX	14:48:07
267	45.08	AQXE	14:48:17
493	45.07	XLON	14:48:21
400	45.07	XLON	14:48:21
301	45.07	TRQX	14:48:39
852	45.07	XLON	14:48:39
72	45.07	XLON	14:48:39
248	45.07	CHIX	14:48:39
914	45.08	XLON	14:48:42
892	45.09	XLON	14:48:42
162	45.08	CHIX	14:48:42
128	45.18	XLON	14:49:02
766	45.18	XLON	14:49:02
925	45.16	XLON	14:49:02
281	45.17	CHIX	14:49:02
262	45.17	AQXE	14:49:02
877	45.14	XLON	14:49:05
916	45.12	XLON	14:49:16
273	45.13	TRQX	14:49:25
628	45.13	XLON	14:49:25
55	45.13	CHIX	14:49:25
210	45.13	CHIX	14:49:25
258	45.14	AQXE	14:49:30
80	45.11	XLON	14:49:34
221	45.11	XLON	14:49:41
396	45.11	XLON	14:49:41
441	45.09	XLON	14:49:42
253	45.09	CHIX	14:49:42
428	45.06	XLON	14:49:50
243	45.04	CHIX	14:50:04
505	45.03	XLON	14:50:14
475	45.00	XLON	14:50:15
262	45.01	AQXE	14:50:15
852	45.02	XLON	14:50:22
500	45.04	XLON	14:50:30
416	45.04	XLON	14:50:30
889	45.05	XLON	14:50:40
243	45.05	CHIX	14:50:40
261	45.04	TRQX	14:50:49
930	45.04	XLON	14:50:56
126	45.04	AQXE	14:50:57
851	45.06	XLON	14:51:04
151	45.05	CHIX	14:51:05
84	45.05	CHIX	14:51:05
74	45.04	XLON	14:51:07
707	45.04	XLON	14:51:07
494	45.04	XLON	14:51:11
240	45.05	CHIX	14:51:11
239	45.04	TRQX	14:51:34
235	45.04	CHIX	14:51:34
42	45.02	XLON	14:51:36
262	45.01	AQXE	14:51:45
637	45.00	XLON	14:51:50
927	45.03	XLON	14:52:10
242	45.03	CHIX	14:52:10
1	45.01	XLON	14:52:13
921	45.01	XLON	14:52:13
240	45.01	CHIX	14:52:13
23	45.01	AQXE	14:52:13
313	45.01	AQXE	14:52:13
907	44.99	XLON	14:52:18
849	45.00	XLON	14:52:25
249	44.99	TRQX	14:52:27
244	44.98	CHIX	14:52:27
1	44.97	XLON	14:52:39
909	44.97	XLON	14:52:43
240	44.96	CHIX	14:52:43
919	44.96	XLON	14:53:02
878	44.96	XLON	14:53:14
240	44.96	CHIX	14:53:14
277	44.97	AQXE	14:53:14
881	44.96	XLON	14:53:22
104	44.95	TRQX	14:53:23
237	44.95	CHIX	14:53:23
912	44.96	XLON	14:53:26
10	44.94	XLON	14:53:36
78	44.95	CHIX	14:53:39
938	44.96	XLON	14:53:41
2	44.96	AQXE	14:53:41
267	44.96	AQXE	14:53:41
1	44.94	XLON	14:53:44
670	44.94	XLON	14:53:44
205	44.94	XLON	14:53:44
108	44.93	XLON	14:53:46
1	44.93	XLON	14:53:46
417	44.93	XLON	14:53:46
446	44.91	XLON	14:53:50
666	44.94	XLON	14:54:02
319	44.94	CHIX	14:54:02
677	44.98	XLON	14:54:16
265	44.98	AQXE	14:54:16
284	44.97	CHIX	14:54:32
700	44.96	XLON	14:54:34
480	44.94	XLON	14:54:44
160	44.94	XLON	14:54:44
324	44.94	TRQX	14:54:45
696	44.94	XLON	14:54:51
206	44.94	XLON	14:54:51
262	44.94	CHIX	14:54:51
714	44.94	XLON	14:54:55
501	44.92	XLON	14:55:00
261	44.92	CHIX	14:55:00
260	44.93	AQXE	14:55:00
4	44.90	XLON	14:55:05
746	44.90	XLON	14:55:08
1	44.89	XLON	14:55:16
535	44.89	XLON	14:55:16
2	44.88	TRQX	14:55:21
238	44.88	CHIX	14:55:21
212	44.88	TRQX	14:55:22
3	44.87	XLON	14:55:22
489	44.87	XLON	14:55:22
267	44.87	XLON	14:55:29
176	44.87	XLON	14:55:29
260	44.87	AQXE	14:55:33
807	44.88	XLON	14:55:48
639	44.89	XLON	14:55:52
244	44.89	CHIX	14:55:52
95	44.86	XLON	14:55:54
686	44.88	XLON	14:56:04
500	44.86	XLON	14:56:04
236	44.87	CHIX	14:56:04
166	44.86	XLON	14:56:06
435	44.87	XLON	14:56:08
200	44.89	XLON	14:56:23
352	44.89	XLON	14:56:23
256	44.89	AQXE	14:56:23
254	44.90	TRQX	14:56:27
20	44.90	TRQX	14:56:27
576	44.90	XLON	14:56:27
241	44.92	CHIX	14:56:43
144	44.93	XLON	14:56:50
323	44.93	XLON	14:56:50
413	44.93	XLON	14:56:50
160	44.91	XLON	14:57:00
619	44.91	XLON	14:57:00
256	44.92	AQXE	14:57:10
225	44.94	TRQX	14:57:33
130	44.94	CHIX	14:57:33
177	44.94	CHIX	14:57:33
248	44.94	AQXE	14:57:33
877	44.99	XLON	14:57:50
20	44.99	XLON	14:57:50
133	44.99	XLON	14:57:52
884	44.99	XLON	14:57:55
258	45.01	XLON	14:58:00
681	45.01	XLON	14:58:00
902	45.03	XLON	14:58:09
246	45.03	AQXE	14:58:09
302	45.03	XLON	14:58:11
630	45.03	XLON	14:58:11
153	45.02	CHIX	14:58:12
205	45.02	CHIX	14:58:12
710	45.06	XLON	14:58:26
176	45.06	XLON	14:58:26
333	45.09	CHIX	14:58:37
279	45.08	TRQX	14:58:38
917	45.08	XLON	14:58:38
349	45.07	CHIX	14:58:39
323	45.06	XLON	14:58:42
581	45.06	XLON	14:58:42
274	45.05	CHIX	14:58:44
68	45.06	CHIX	14:58:59
212	45.06	CHIX	14:58:59
827	45.05	XLON	14:59:01
30	45.05	AQXE	14:59:01
923	45.03	XLON	14:59:03
253	45.04	TRQX	14:59:24
256	45.04	CHIX	14:59:24
344	45.05	XLON	14:59:33
480	45.05	XLON	14:59:35
65	45.05	XLON	14:59:35
249	45.05	CHIX	14:59:42
240	45.04	AQXE	14:59:44
17	45.06	XLON	14:59:55
364	45.06	XLON	14:59:55
245	45.06	AQXE	14:59:55
421	45.05	XLON	14:59:57
323	45.05	XLON	14:59:57
131	45.05	XLON	14:59:57
711	45.03	XLON	14:59:59
918	45.03	XLON	14:59:59
865	45.04	XLON	15:00:01
241	45.04	CHIX	15:00:01
512	45.04	XLON	15:00:05
18	45.05	AQXE	15:00:22
242	45.05	AQXE	15:00:22
504	45.04	XLON	15:00:29
236	45.03	TRQX	15:00:30
95	45.02	XLON	15:00:31
523	45.02	XLON	15:00:31
243	45.02	CHIX	15:00:32
643	45.03	XLON	15:00:33
588	45.02	XLON	15:00:34
100	45.00	XLON	15:00:39
100	45.00	XLON	15:00:39
221	45.00	XLON	15:00:39
511	45.00	XLON	15:00:39
264	44.98	XLON	15:00:45
237	44.99	CHIX	15:00:45
266	44.98	AQXE	15:00:55
10	44.98	XLON	15:01:00
533	44.98	XLON	15:01:00
241	44.98	CHIX	15:01:00
276	44.96	XLON	15:01:05
293	44.94	XLON	15:01:06
416	44.91	XLON	15:01:10
317	44.92	XLON	15:01:11
279	44.91	XLON	15:01:11
106	44.92	TRQX	15:01:19
375	44.91	XLON	15:01:23
237	44.91	CHIX	15:01:23
750	44.91	XLON	15:01:45
33	44.91	CHIX	15:01:45
208	44.91	CHIX	15:01:45
323	44.92	XLON	15:01:53
389	44.92	XLON	15:01:53
4	44.93	AQXE	15:01:53
2	44.93	AQXE	15:01:53
96	44.93	AQXE	15:01:53
236	44.90	CHIX	15:01:59
480	44.91	XLON	15:02:08
406	44.91	XLON	15:02:08
323	44.89	XLON	15:02:12
145	44.89	XLON	15:02:12
273	44.87	XLON	15:02:25
173	44.87	AQXE	15:02:25
18	44.87	AQXE	15:02:25
85	44.87	AQXE	15:02:25
4	44.89	TRQX	15:02:30
893	44.90	XLON	15:02:32
92	44.89	TRQX	15:02:34
82	44.89	TRQX	15:02:34
174	44.90	XLON	15:02:38
867	44.92	XLON	15:02:47
125	44.92	XLON	15:02:55
452	44.92	XLON	15:02:55
276	44.91	AQXE	15:03:07
36	44.91	AQXE	15:03:07
500	44.90	XLON	15:03:08
172	44.90	XLON	15:03:08
235	44.90	CHIX	15:03:08
933	44.88	XLON	15:03:15
241	44.88	CHIX	15:03:15
96	44.90	TRQX	15:03:18
11	44.90	TRQX	15:03:18
62	44.90	TRQX	15:03:20
179	44.90	TRQX	15:03:20
739	44.89	XLON	15:03:20
236	44.89	CHIX	15:03:20
641	44.87	XLON	15:03:28
237	44.87	CHIX	15:03:28
480	44.88	XLON	15:03:48
128	44.88	XLON	15:03:48
780	44.88	XLON	15:03:51
80	44.88	CHIX	15:03:51
802	44.92	XLON	15:04:02
317	44.94	CHIX	15:04:10
256	44.95	AQXE	15:04:20
151	44.96	TRQX	15:04:24
937	44.96	XLON	15:04:24
71	44.95	AQXE	15:04:26
274	44.95	CHIX	15:04:28
213	44.95	AQXE	15:04:28
327	44.94	XLON	15:04:29
566	44.94	XLON	15:04:29
255	44.93	CHIX	15:04:39
480	44.92	XLON	15:04:41
274	44.92	XLON	15:04:41
276	44.93	XLON	15:04:43
577	44.95	XLON	15:04:50
169	44.95	XLON	15:04:50
77	44.93	XLON	15:04:56
400	44.93	XLON	15:04:56
194	44.93	XLON	15:04:58
341	44.93	XLON	15:04:58
266	44.92	AQXE	15:05:00
641	44.91	XLON	15:05:02
249	44.91	CHIX	15:05:02
301	44.89	XLON	15:05:05
55	44.89	XLON	15:05:16
312	44.89	XLON	15:05:16
341	44.91	TRQX	15:05:33
655	44.91	XLON	15:05:33
776	44.92	XLON	15:05:49
249	44.92	CHIX	15:05:50
260	44.91	AQXE	15:05:50
255	44.90	CHIX	15:05:54
393	44.89	XLON	15:05:55
819	44.89	XLON	15:06:04
408	44.91	XLON	15:06:19
323	44.91	XLON	15:06:19
17	44.91	XLON	15:06:19
121	44.91	XLON	15:06:19
2	44.91	XLON	15:06:19
272	44.91	CHIX	15:06:19
60	44.92	AQXE	15:06:19
895	44.92	XLON	15:06:34
262	44.92	CHIX	15:06:34
292	44.91	TRQX	15:06:36
691	44.91	XLON	15:06:36
702	44.91	XLON	15:06:50
278	44.90	CHIX	15:07:00
547	44.91	XLON	15:07:04
317	44.91	XLON	15:07:04
619	44.89	XLON	15:07:08
331	44.89	AQXE	15:07:08
262	44.90	CHIX	15:07:18
840	44.89	XLON	15:07:24
262	44.87	XLON	15:07:31
290	44.88	AQXE	15:07:33
120	44.85	XLON	15:07:50
543	44.85	XLON	15:07:50
904	44.86	XLON	15:07:55
262	44.86	CHIX	15:07:55
270	44.85	TRQX	15:08:04
888	44.84	XLON	15:08:05
6	44.82	XLON	15:08:10
544	44.82	XLON	15:08:10
146	44.82	XLON	15:08:10
287	44.81	CHIX	15:08:10
467	44.80	XLON	15:08:43
318	44.81	CHIX	15:08:56
281	44.81	AQXE	15:08:56
259	44.80	TRQX	15:08:57
72	44.80	XLON	15:08:57
798	44.80	XLON	15:08:57
271	44.79	AQXE	15:08:59
269	44.77	XLON	15:09:04
467	44.77	XLON	15:09:04
8	44.76	XLON	15:09:07
865	44.76	XLON	15:09:07
316	44.75	CHIX	15:09:08
99	44.78	XLON	15:09:32
221	44.78	XLON	15:09:32
480	44.78	XLON	15:09:32
84	44.78	XLON	15:09:32
159	44.78	CHIX	15:09:32
97	44.78	CHIX	15:09:32
242	44.76	AQXE	15:09:40
877	44.76	XLON	15:09:46
594	44.74	XLON	15:09:49
251	44.74	TRQX	15:09:50
267	44.74	CHIX	15:09:51
323	44.79	XLON	15:10:13
558	44.79	XLON	15:10:13
4	44.81	XLON	15:10:26
217	44.81	XLON	15:10:27
292	44.81	XLON	15:10:27
506	44.82	XLON	15:10:32
133	44.82	XLON	15:10:32
874	44.88	XLON	15:10:40
261	44.89	CHIX	15:10:40
239	44.88	AQXE	15:10:41
927	44.90	XLON	15:10:46
880	44.88	XLON	15:10:46
272	44.90	CHIX	15:10:46
242	44.90	TRQX	15:10:48
721	44.88	XLON	15:10:50
278	44.88	XLON	15:10:53
792	44.97	XLON	15:11:05
261	44.97	CHIX	15:11:05
647	44.99	XLON	15:11:10
265	44.99	AQXE	15:11:10
16	45.11	XLON	15:11:23
658	45.11	XLON	15:11:23
727	45.09	XLON	15:11:25
254	45.09	CHIX	15:11:25
807	45.06	XLON	15:11:26
235	45.07	XLON	15:11:29
309	45.10	XLON	15:11:35
287	45.15	XLON	15:11:39
331	45.16	XLON	15:11:41
316	45.15	XLON	15:11:49
265	45.16	AQXE	15:11:51
261	45.14	CHIX	15:11:52
241	45.13	TRQX	15:11:53
331	45.13	XLON	15:11:53
302	45.11	XLON	15:11:57
271	45.09	XLON	15:11:58
237	45.16	XLON	15:12:05
237	45.14	XLON	15:12:09
243	45.15	XLON	15:12:12
29	45.22	XLON	15:12:28
610	45.24	XLON	15:12:34
429	45.26	XLON	15:12:36
125	45.30	CHIX	15:12:44
32	45.29	XLON	15:12:45
296	45.29	XLON	15:12:45
124	45.30	CHIX	15:12:45
262	45.30	AQXE	15:12:45
318	45.27	XLON	15:12:46
251	45.28	CHIX	15:12:46
285	45.27	XLON	15:12:47
74	45.33	XLON	15:12:50
196	45.33	XLON	15:12:50
253	45.31	XLON	15:12:51
271	45.32	XLON	15:12:55
109	45.31	TRQX	15:13:00
48	45.31	XLON	15:13:00
67	45.31	CHIX	15:13:00
166	45.31	XLON	15:13:01
62	45.31	XLON	15:13:01
118	45.29	XLON	15:13:02
146	45.29	XLON	15:13:02
225	45.25	XLON	15:13:05
90	45.25	XLON	15:13:05
24	45.25	XLON	15:13:11
249	45.25	XLON	15:13:13
119	45.23	XLON	15:13:16
44	45.27	XLON	15:13:19
230	45.27	XLON	15:13:19
262	45.29	XLON	15:13:22
335	45.29	CHIX	15:13:22
320	45.30	XLON	15:13:28
128	45.30	AQXE	15:13:28
308	45.38	XLON	15:13:34
403	45.40	XLON	15:13:40
370	45.41	XLON	15:13:47
301	45.42	CHIX	15:13:47
334	45.43	XLON	15:13:49
305	45.52	XLON	15:13:53
17	45.50	XLON	15:13:53
45	45.50	XLON	15:13:53
29	45.50	XLON	15:13:53
19	45.50	XLON	15:13:53
10	45.50	XLON	15:13:53
11	45.50	XLON	15:13:53
78	45.50	XLON	15:13:53
43	45.50	XLON	15:13:53
24	45.50	XLON	15:13:53
268	45.56	XLON	15:13:58
203	45.54	XLON	15:14:01
100	45.49	AQXE	15:14:02
20	45.49	AQXE	15:14:02
197	45.49	AQXE	15:14:02
269	45.49	XLON	15:14:06
301	45.54	TRQX	15:14:07
277	45.54	CHIX	15:14:07
99	45.56	XLON	15:14:08
83	45.54	XLON	15:14:14
251	45.54	XLON	15:14:14
34	45.55	XLON	15:14:17
135	45.55	XLON	15:14:18
145	45.51	XLON	15:14:23
191	45.51	XLON	15:14:23
267	45.51	XLON	15:14:24
317	45.51	XLON	15:14:27
259	45.58	CHIX	15:14:33
308	45.57	XLON	15:14:38
330	45.54	XLON	15:14:41
314	45.51	XLON	15:14:42
259	45.46	XLON	15:14:45
354	45.43	XLON	15:14:53
310	45.44	AQXE	15:14:53
289	45.45	XLON	15:14:57
259	45.45	CHIX	15:14:57
275	45.45	XLON	15:15:00
286	45.42	XLON	15:15:00
276	45.62	TRQX	15:15:23
361	45.61	XLON	15:15:23
112	45.59	XLON	15:15:23
78	45.59	XLON	15:15:23
13	45.59	XLON	15:15:23
22	45.59	XLON	15:15:23
13	45.59	XLON	15:15:23
50	45.59	XLON	15:15:23
29	45.59	XLON	15:15:23
28	45.59	XLON	15:15:23
3	45.59	XLON	15:15:23
252	45.62	CHIX	15:15:23
180	45.62	XLON	15:15:33
171	45.62	XLON	15:15:33
358	45.63	XLON	15:15:41
386	45.62	XLON	15:15:47
253	45.63	CHIX	15:15:47
289	45.63	AQXE	15:15:47
32	45.60	XLON	15:15:48
318	45.60	XLON	15:15:49
346	45.58	XLON	15:15:55
286	45.56	XLON	15:15:55
244	45.54	XLON	15:15:55
316	45.51	XLON	15:15:55
462	45.64	XLON	15:16:18
260	45.72	TRQX	15:16:36
503	45.71	XLON	15:16:36
252	45.72	CHIX	15:16:36
286	45.70	AQXE	15:16:36
502	45.68	XLON	15:16:41
252	45.69	CHIX	15:16:41
330	45.66	XLON	15:16:43
589	45.73	XLON	15:16:56
515	45.77	XLON	15:17:00
110	45.78	XLON	15:17:00
161	45.78	XLON	15:17:00
270	45.78	CHIX	15:17:00
376	45.81	XLON	15:17:10
313	45.81	XLON	15:17:10
103	45.81	XLON	15:17:10
250	45.81	XLON	15:17:12
289	45.79	XLON	15:17:13
264	45.77	XLON	15:17:14
263	45.78	AQXE	15:17:14
264	45.77	XLON	15:17:17
256	45.78	CHIX	15:17:28
276	45.77	XLON	15:17:29
55	45.81	TRQX	15:17:42
448	45.81	XLON	15:17:46
649	45.85	XLON	15:18:04
357	45.82	XLON	15:18:04
254	45.85	CHIX	15:18:04
261	45.85	AQXE	15:18:04
613	45.79	XLON	15:18:06
391	45.82	XLON	15:18:11
251	45.81	CHIX	15:18:12
118	45.80	XLON	15:18:13
183	45.80	XLON	15:18:13
259	45.78	XLON	15:18:13
321	45.79	XLON	15:18:20
320	45.82	XLON	15:18:29
312	45.80	XLON	15:18:29
317	45.77	XLON	15:18:35
326	45.77	XLON	15:18:36
247	45.76	CHIX	15:18:39
270	45.71	XLON	15:18:42
183	45.74	XLON	15:18:46
125	45.74	XLON	15:18:46
250	45.75	AQXE	15:18:46
331	45.74	TRQX	15:18:48
315	45.71	XLON	15:18:50
208	45.68	XLON	15:18:53
47	45.68	XLON	15:18:53
246	45.62	XLON	15:18:57
250	45.66	XLON	15:19:00
14	45.67	CHIX	15:19:00
238	45.67	CHIX	15:19:00
128	45.62	XLON	15:19:09
153	45.62	XLON	15:19:11
261	45.64	XLON	15:19:11
276	45.66	XLON	15:19:16
267	45.60	XLON	15:19:18
263	45.65	XLON	15:19:23
113	45.62	CHIX	15:19:25
102	45.59	XLON	15:19:29
152	45.59	XLON	15:19:29
265	45.62	XLON	15:19:30
248	45.62	AQXE	15:19:31
11	45.64	XLON	15:19:36
249	45.64	XLON	15:19:36
260	45.67	XLON	15:19:38
256	45.62	XLON	15:19:43
252	45.59	XLON	15:19:46
184	45.62	CHIX	15:19:47
130	45.62	CHIX	15:19:47
236	45.59	XLON	15:19:50
261	45.60	XLON	15:19:55
229	45.60	TRQX	15:19:59
254	45.58	XLON	15:19:59
254	45.56	XLON	15:20:03
261	45.56	XLON	15:20:07
260	45.57	CHIX	15:20:13
261	45.56	XLON	15:20:14
299	45.57	XLON	15:20:24
246	45.58	AQXE	15:20:24
307	45.54	XLON	15:20:29
266	45.56	XLON	15:20:32
265	45.54	XLON	15:20:32
268	45.52	XLON	15:20:32
270	45.53	CHIX	15:20:38
306	45.49	XLON	15:20:42
325	45.48	XLON	15:20:47
316	45.45	XLON	15:20:49
4	45.45	XLON	15:20:53
266	45.45	XLON	15:20:53
300	45.47	XLON	15:21:00
251	45.47	CHIX	15:21:00
105	45.47	AQXE	15:21:00
60	45.48	XLON	15:21:04
49	45.48	XLON	15:21:04
171	45.48	XLON	15:21:04
48	45.45	TRQX	15:21:06
41	45.45	TRQX	15:21:06
221	45.45	TRQX	15:21:08
266	45.46	XLON	15:21:09
269	45.43	XLON	15:21:16
228	45.42	XLON	15:21:19
241	45.42	XLON	15:21:23
245	45.42	CHIX	15:21:24
237	45.37	XLON	15:21:28
242	45.37	XLON	15:21:33
245	45.39	XLON	15:21:38
247	45.40	XLON	15:21:41
253	45.39	XLON	15:21:44
246	45.40	XLON	15:21:45
313	45.40	AQXE	15:21:49
63	45.39	XLON	15:21:51
239	45.40	CHIX	15:21:55
331	45.41	XLON	15:21:56
306	45.41	XLON	15:21:56
270	45.41	XLON	15:21:59
288	45.36	XLON	15:22:06
264	45.29	XLON	15:22:08
162	45.30	CHIX	15:22:14
269	45.28	XLON	15:22:15
280	45.25	XLON	15:22:16
85	45.28	TRQX	15:22:19
235	45.29	XLON	15:22:22
238	45.25	XLON	15:22:24
254	45.26	XLON	15:22:36
239	45.29	XLON	15:22:39
10	45.33	XLON	15:22:40
244	45.33	XLON	15:22:40
254	45.31	XLON	15:22:40
274	45.33	CHIX	15:22:40
273	45.33	AQXE	15:22:40
247	45.32	XLON	15:22:45
235	45.31	XLON	15:22:50
268	45.26	XLON	15:22:54
259	45.24	XLON	15:22:57
227	45.24	CHIX	15:22:57
261	45.26	XLON	15:23:05
252	45.24	XLON	15:23:05
103	45.26	XLON	15:23:12
157	45.26	XLON	15:23:12
292	45.25	XLON	15:23:17
258	45.23	XLON	15:23:18
193	45.21	AQXE	15:23:21
151	45.18	CHIX	15:23:24
115	45.18	CHIX	15:23:24
300	45.18	XLON	15:23:26
45	45.20	TRQX	15:23:31
281	45.20	TRQX	15:23:31
528	45.22	XLON	15:23:43
250	45.21	CHIX	15:23:46
303	45.20	XLON	15:23:56
250	45.18	XLON	15:23:56
467	45.19	XLON	15:23:59
285	45.16	XLON	15:24:00
320	45.14	XLON	15:24:04
243	45.12	XLON	15:24:04
332	45.17	XLON	15:24:12
244	45.18	CHIX	15:24:12
294	45.18	AQXE	15:24:12
321	45.15	XLON	15:24:16
312	45.13	XLON	15:24:20
263	45.10	XLON	15:24:25
299	45.05	XLON	15:24:28
244	45.10	XLON	15:24:36
246	45.11	XLON	15:24:36
91	45.11	CHIX	15:24:36
91	45.11	CHIX	15:24:36
59	45.11	CHIX	15:24:36
248	45.11	XLON	15:24:45
126	45.10	TRQX	15:24:51
251	45.09	XLON	15:24:52
23	45.17	XLON	15:24:56
70	45.17	XLON	15:24:56
327	45.19	XLON	15:25:01
235	45.19	CHIX	15:25:02
270	45.19	AQXE	15:25:02
317	45.19	XLON	15:25:06
285	45.17	XLON	15:25:11
324	45.17	XLON	15:25:12
264	45.14	XLON	15:25:17
148	45.18	XLON	15:25:27
32	45.18	XLON	15:25:27
39	45.18	XLON	15:25:27
168	45.18	XLON	15:25:27
260	45.17	XLON	15:25:28
251	45.18	CHIX	15:25:28
335	45.23	XLON	15:25:34
324	45.23	XLON	15:25:36
261	45.23	AQXE	15:25:36
354	45.21	XLON	15:25:38
332	45.22	XLON	15:25:45
276	45.23	XLON	15:25:49
61	45.23	TRQX	15:25:55
282	45.23	TRQX	15:25:55
349	45.21	TRQX	15:25:55
340	45.20	XLON	15:25:55
248	45.22	CHIX	15:25:55
277	45.18	XLON	15:25:59
407	45.24	XLON	15:26:13
256	45.22	XLON	15:26:15
246	45.23	CHIX	15:26:15
249	45.26	XLON	15:26:20
81	45.26	XLON	15:26:20
143	45.24	XLON	15:26:22
205	45.24	XLON	15:26:22
248	45.25	AQXE	15:26:22
320	45.23	XLON	15:26:26
275	45.26	XLON	15:26:38
240	45.27	CHIX	15:26:38
269	45.24	XLON	15:26:45
434	45.28	XLON	15:26:50
401	45.26	XLON	15:26:51
359	45.24	XLON	15:26:51
13	45.27	CHIX	15:26:59
227	45.27	CHIX	15:26:59
277	45.25	XLON	15:27:00
268	45.23	XLON	15:27:03
248	45.27	XLON	15:27:10
251	45.26	AQXE	15:27:10
249	45.26	XLON	15:27:14
383	45.26	XLON	15:27:22
247	45.26	CHIX	15:27:22
246	45.24	XLON	15:27:24
236	45.23	XLON	15:27:30
326	45.28	XLON	15:27:35
337	45.28	XLON	15:27:37
18	45.28	XLON	15:27:50
274	45.28	XLON	15:27:50
253	45.28	CHIX	15:27:50
431	45.31	XLON	15:27:55
60	45.29	XLON	15:27:55
60	45.29	XLON	15:27:55
15	45.29	XLON	15:27:55
168	45.29	XLON	15:27:55
251	45.31	AQXE	15:27:55
239	45.31	XLON	15:28:00
254	45.31	XLON	15:28:03
247	45.29	XLON	15:28:06
235	45.28	TRQX	15:28:12
71	45.28	XLON	15:28:12
221	45.28	XLON	15:28:13
164	45.26	XLON	15:28:15
64	45.25	CHIX	15:28:15
187	45.25	CHIX	15:28:15
66	45.23	XLON	15:28:22
176	45.23	XLON	15:28:22
207	45.21	XLON	15:28:29
38	45.21	XLON	15:28:29
2	45.21	XLON	15:28:29
245	45.19	XLON	15:28:30
83	45.19	XLON	15:28:30
88	45.19	XLON	15:28:30
57	45.19	XLON	15:28:30
35	45.19	XLON	15:28:30
35	45.19	XLON	15:28:30
121	45.18	XLON	15:28:37
132	45.18	XLON	15:28:37
249	45.19	XLON	15:28:38
245	45.21	XLON	15:28:39
27	45.20	CHIX	15:28:40
226	45.20	CHIX	15:28:40
100	45.20	AQXE	15:28:41
242	45.18	XLON	15:28:45
30	45.18	XLON	15:28:47
220	45.18	XLON	15:28:47
238	45.16	XLON	15:28:47
235	45.13	XLON	15:29:04
237	45.11	XLON	15:29:05
62	45.11	CHIX	15:29:05
245	45.11	XLON	15:29:07
236	45.09	XLON	15:29:08
243	45.07	XLON	15:29:09
259	45.04	XLON	15:29:16
249	45.02	XLON	15:29:17
238	45.03	TRQX	15:29:19
273	45.02	XLON	15:29:23
317	45.02	AQXE	15:29:24
338	45.04	CHIX	15:29:27
108	45.02	XLON	15:29:28
256	45.05	XLON	15:29:35
254	45.03	XLON	15:29:37
138	45.02	XLON	15:29:40
255	45.00	XLON	15:29:40
123	45.02	XLON	15:29:48
163	45.02	XLON	15:29:48
38	45.02	XLON	15:29:48
52	44.98	XLON	15:29:52
288	45.02	XLON	15:29:59
284	45.02	CHIX	15:29:59
49	45.08	XLON	15:30:03
306	45.08	XLON	15:30:03
252	45.10	XLON	15:30:07
252	45.08	XLON	15:30:08
243	45.08	XLON	15:30:11
241	45.06	XLON	15:30:16
283	45.06	AQXE	15:30:16
278	45.04	XLON	15:30:23
283	45.02	XLON	15:30:28
277	45.03	CHIX	15:30:28
237	45.02	TRQX	15:30:29
266	45.09	CHIX	15:30:47
751	45.12	XLON	15:30:59
784	45.10	XLON	15:30:59
273	45.11	AQXE	15:30:59
679	45.21	XLON	15:31:15
259	45.20	CHIX	15:31:17
721	45.18	XLON	15:31:22
335	45.18	XLON	15:31:28
67	45.16	XLON	15:31:31
558	45.16	XLON	15:31:31
20	45.15	CHIX	15:31:31
173	45.15	CHIX	15:31:31
648	45.22	XLON	15:31:55
239	45.20	TRQX	15:32:02
323	45.20	XLON	15:32:02
182	45.20	XLON	15:32:02
162	45.20	XLON	15:32:02
273	45.20	CHIX	15:32:02
87	45.21	AQXE	15:32:02
162	45.21	AQXE	15:32:02
293	45.18	XLON	15:32:06
546	45.18	XLON	15:32:11
308	45.15	XLON	15:32:12
208	45.15	XLON	15:32:12
379	45.12	XLON	15:32:14
442	45.25	XLON	15:32:33
21	45.25	XLON	15:32:33
136	45.23	XLON	15:32:33
299	45.23	XLON	15:32:33
265	45.25	CHIX	15:32:33
261	45.24	AQXE	15:32:33
430	45.31	XLON	15:32:44
238	45.32	TRQX	15:32:49
115	45.31	XLON	15:32:49
189	45.31	XLON	15:32:49
27	45.31	XLON	15:32:49
248	45.31	CHIX	15:32:49
455	45.34	XLON	15:32:56
273	45.32	XLON	15:32:56
33	45.33	XLON	15:32:59
220	45.33	XLON	15:32:59
286	45.31	XLON	15:33:06
261	45.29	XLON	15:33:06
129	45.29	CHIX	15:33:06
121	45.29	CHIX	15:33:06
254	45.32	XLON	15:33:10
235	45.30	XLON	15:33:10
324	45.31	XLON	15:33:21
228	45.29	XLON	15:33:30
104	45.29	XLON	15:33:30
265	45.30	AQXE	15:33:30
591	45.35	XLON	15:33:50
462	45.33	XLON	15:33:51
347	45.32	CHIX	15:33:51
358	45.30	XLON	15:33:52
237	45.30	XLON	15:33:58
238	45.32	XLON	15:33:59
44	45.32	XLON	15:33:59
152	45.30	XLON	15:34:02
143	45.30	XLON	15:34:03
331	45.34	XLON	15:34:18
344	45.33	CHIX	15:34:29
881	45.34	XLON	15:34:54
322	45.35	AQXE	15:34:54
301	45.37	TRQX	15:34:59
888	45.37	XLON	15:34:59
380	45.35	XLON	15:34:59
38	45.35	XLON	15:34:59
44	45.35	XLON	15:34:59
467	45.35	XLON	15:34:59
235	45.37	CHIX	15:34:59
312	45.34	XLON	15:35:01
282	45.34	XLON	15:35:03
327	45.32	XLON	15:35:05
264	45.34	XLON	15:35:07
105	45.34	XLON	15:35:11
153	45.34	XLON	15:35:11
267	45.31	XLON	15:35:14
296	45.27	XLON	15:35:20
34	45.29	XLON	15:35:30
220	45.29	XLON	15:35:30
341	45.29	CHIX	15:35:30
283	45.29	XLON	15:35:34
253	45.27	XLON	15:35:36
204	45.28	XLON	15:35:38
84	45.28	XLON	15:35:38
272	45.27	XLON	15:35:39
238	45.26	XLON	15:35:47
25	45.24	CHIX	15:35:48
150	45.24	CHIX	15:35:48
109	45.24	CHIX	15:35:48
85	45.23	XLON	15:35:49
158	45.23	XLON	15:35:49
265	45.25	XLON	15:35:54
282	45.23	XLON	15:35:57
349	45.24	XLON	15:36:04
105	45.23	AQXE	15:36:04
141	45.23	AQXE	15:36:04
248	45.21	AQXE	15:36:05
258	45.18	XLON	15:36:14
249	45.16	XLON	15:36:18
297	45.16	XLON	15:36:24
351	45.17	XLON	15:36:28
292	45.17	CHIX	15:36:28
308	45.16	XLON	15:36:30
251	45.14	XLON	15:36:30
254	45.23	XLON	15:36:37
82	45.27	XLON	15:36:40
10	45.27	XLON	15:36:40
47	45.27	XLON	15:36:40
108	45.27	XLON	15:36:40
444	45.24	XLON	15:36:42
292	45.19	XLON	15:36:48
235	45.22	XLON	15:36:57
277	45.20	XLON	15:36:59
335	45.19	TRQX	15:37:07
297	45.17	XLON	15:37:07
238	45.18	XLON	15:37:15
248	45.18	CHIX	15:37:15
365	45.17	XLON	15:37:18
352	45.17	XLON	15:37:20
247	45.16	CHIX	15:37:20
271	45.15	XLON	15:37:21
339	45.14	AQXE	15:37:24
250	45.16	CHIX	15:37:34
517	45.18	XLON	15:37:45
327	45.16	XLON	15:37:47
530	45.16	XLON	15:37:51
235	45.17	XLON	15:38:01
462	45.18	XLON	15:38:05
377	45.18	XLON	15:38:07
99	45.16	XLON	15:38:08
337	45.16	XLON	15:38:10
303	45.16	XLON	15:38:14
296	45.15	XLON	15:38:19
250	45.15	CHIX	15:38:19
316	45.15	XLON	15:38:34
457	45.15	CHIX	15:38:34
315	45.12	XLON	15:38:36
405	45.09	XLON	15:38:37
381	45.07	XLON	15:38:38
300	45.09	XLON	15:38:52
352	45.13	TRQX	15:39:02
412	45.13	XLON	15:39:02
447	45.11	XLON	15:39:02
427	45.09	XLON	15:39:02
441	45.12	CHIX	15:39:02
238	45.12	AQXE	15:39:02
236	45.10	AQXE	15:39:02
281	45.08	XLON	15:39:14
337	45.09	XLON	15:39:19
359	45.08	XLON	15:39:21
314	45.12	XLON	15:39:34
338	45.10	XLON	15:39:34
344	45.08	XLON	15:39:36
858	45.09	XLON	15:40:10
242	45.09	CHIX	15:40:10
322	45.09	AQXE	15:40:10
10	45.11	CHIX	15:40:15
227	45.11	CHIX	15:40:15
599	45.09	XLON	15:40:16
625	45.07	XLON	15:40:20
44	45.07	XLON	15:40:20
308	45.05	XLON	15:40:24
15	45.05	XLON	15:40:25
107	45.09	XLON	15:40:28
238	45.09	XLON	15:40:29
273	45.08	XLON	15:40:32
368	45.06	XLON	15:40:35
448	45.06	CHIX	15:40:38
323	45.07	XLON	15:40:43
57	45.07	XLON	15:40:43
30	45.04	XLON	15:40:48
342	45.04	XLON	15:40:48
138	45.04	XLON	15:40:54
352	45.08	TRQX	15:41:00
437	45.08	XLON	15:41:00
331	45.08	XLON	15:41:05
358	45.06	XLON	15:41:06
218	45.04	XLON	15:41:09
329	45.02	XLON	15:41:26
254	45.03	CHIX	15:41:26
238	45.03	AQXE	15:41:26
344	45.00	XLON	15:41:33
241	45.00	AQXE	15:41:34
586	44.99	XLON	15:41:38
363	44.97	XLON	15:41:40
268	44.96	XLON	15:41:42
340	44.94	XLON	15:41:43
257	44.94	XLON	15:41:50
309	44.94	XLON	15:41:54
240	44.94	CHIX	15:41:54
302	44.94	XLON	15:41:55
308	44.91	XLON	15:42:03
19	44.91	XLON	15:42:03
410	44.96	XLON	15:42:12
259	44.94	XLON	15:42:13
239	44.93	XLON	15:42:17
117	44.99	XLON	15:42:22
193	44.99	XLON	15:42:22
266	44.97	XLON	15:42:28
258	44.95	XLON	15:42:29
250	44.95	XLON	15:42:33
249	44.99	CHIX	15:42:41
286	44.98	XLON	15:42:43
308	44.96	XLON	15:42:43
246	44.97	CHIX	15:42:43
96	44.97	AQXE	15:42:43
243	44.97	AQXE	15:42:43
289	44.95	XLON	15:42:45
270	44.93	XLON	15:42:49
398	44.96	XLON	15:43:01
235	44.95	TRQX	15:43:06
174	44.94	XLON	15:43:08
96	44.94	XLON	15:43:08
293	44.94	XLON	15:43:09
14	44.95	TRQX	15:43:14
222	44.95	TRQX	15:43:14
265	44.95	XLON	15:43:14
262	44.94	CHIX	15:43:14
281	44.94	XLON	15:43:20
170	44.92	XLON	15:43:23
88	44.92	XLON	15:43:30
251	44.90	XLON	15:43:31
35	44.88	XLON	15:43:34
257	44.88	XLON	15:43:34
524	44.89	XLON	15:43:55
38	44.91	CHIX	15:44:01
197	44.91	CHIX	15:44:01
517	44.90	XLON	15:44:02
237	44.89	CHIX	15:44:08
239	44.90	AQXE	15:44:08
427	44.87	XLON	15:44:10
307	44.85	XLON	15:44:10
240	44.88	AQXE	15:44:10
377	44.84	XLON	15:44:14
494	44.86	XLON	15:44:22
140	44.84	XLON	15:44:23
265	44.84	XLON	15:44:23
781	44.90	XLON	15:44:49
76	44.91	TRQX	15:45:02
224	44.91	TRQX	15:45:02
625	44.90	XLON	15:45:02
321	44.90	CHIX	15:45:02
558	44.88	XLON	15:45:04
534	44.91	XLON	15:45:12
537	44.89	XLON	15:45:12
254	44.90	CHIX	15:45:12
481	44.86	XLON	15:45:15
297	44.97	CHIX	15:45:48
304	44.97	CHIX	15:45:50
923	45.01	XLON	15:45:52
479	45.01	XLON	15:45:56
311	45.02	XLON	15:46:01
43	45.02	XLON	15:46:01
252	45.01	AQXE	15:46:02
75	45.01	AQXE	15:46:02
874	44.99	XLON	15:46:06
364	45.01	XLON	15:46:11
317	45.01	AQXE	15:46:11
294	44.99	XLON	15:46:14
86	44.97	XLON	15:46:14
89	44.97	XLON	15:46:14
358	45.01	XLON	15:46:21
251	45.01	CHIX	15:46:21
168	45.01	XLON	15:46:34
397	45.01	XLON	15:46:34
314	44.99	XLON	15:46:35
717	44.97	XLON	15:46:38
264	45.01	XLON	15:46:42
264	45.01	XLON	15:46:50
408	45.00	AQXE	15:46:51
254	44.99	XLON	15:46:52
168	45.00	XLON	15:47:01
191	45.00	XLON	15:47:01
235	45.00	CHIX	15:47:01
332	44.98	TRQX	15:47:03
238	44.97	XLON	15:47:04
240	44.97	CHIX	15:47:06
37	44.97	XLON	15:47:11
336	44.97	XLON	15:47:12
269	44.95	XLON	15:47:15
357	44.94	XLON	15:47:21
122	44.92	XLON	15:47:33
155	44.92	XLON	15:47:33
260	44.91	CHIX	15:47:37
351	44.89	XLON	15:47:44
571	44.91	XLON	15:47:49
131	44.91	XLON	15:47:49
734	44.89	XLON	15:47:57
316	44.93	TRQX	15:48:05
474	44.93	XLON	15:48:05
408	44.92	AQXE	15:48:10
88	44.91	XLON	15:48:16
506	44.91	XLON	15:48:17
249	44.94	CHIX	15:48:29
253	44.94	CHIX	15:48:29
442	44.93	XLON	15:48:30
745	44.97	XLON	15:48:42
181	44.99	XLON	15:48:57
661	44.99	XLON	15:48:57
274	44.99	CHIX	15:48:57
846	44.97	XLON	15:49:00
355	44.97	XLON	15:49:10
396	44.97	XLON	15:49:15
180	44.97	XLON	15:49:15
559	44.95	XLON	15:49:16
47	44.95	XLON	15:49:20
480	44.98	XLON	15:49:28
657	45.04	XLON	15:49:54
208	45.04	XLON	15:49:54
292	45.03	CHIX	15:49:54
401	45.03	AQXE	15:49:54
822	45.02	XLON	15:49:55
295	45.01	CHIX	15:49:55
354	45.03	TRQX	15:50:10
694	45.02	XLON	15:50:14
288	45.02	CHIX	15:50:14
528	45.04	XLON	15:50:21
289	45.04	XLON	15:50:25
421	45.08	AQXE	15:50:46
363	45.08	TRQX	15:50:59
705	45.07	XLON	15:51:01
268	45.05	XLON	15:51:01
465	45.07	CHIX	15:51:01
900	45.06	XLON	15:51:07
909	45.04	XLON	15:51:11
455	45.05	CHIX	15:51:27
315	45.04	XLON	15:51:29
175	45.11	XLON	15:51:47
303	45.10	XLON	15:51:48
378	45.10	XLON	15:51:48
195	45.10	XLON	15:51:48
152	45.12	XLON	15:51:58
718	45.12	XLON	15:51:58
860	45.12	XLON	15:52:13
138	45.12	CHIX	15:52:13
101	45.12	CHIX	15:52:13
892	45.12	XLON	15:52:19
416	45.11	AQXE	15:52:19
870	45.10	XLON	15:52:20
442	45.10	XLON	15:52:26
241	45.10	CHIX	15:52:31
619	45.10	XLON	15:52:37
900	45.08	XLON	15:52:43
235	45.07	CHIX	15:52:52
134	45.06	XLON	15:52:56
185	45.06	XLON	15:52:56
372	45.08	TRQX	15:53:05
528	45.08	XLON	15:53:05
580	45.06	XLON	15:53:08
415	45.05	XLON	15:53:10
281	45.05	XLON	15:53:10
221	45.09	XLON	15:53:17
111	45.09	XLON	15:53:17
256	45.11	XLON	15:53:21
89	45.11	XLON	15:53:21
236	45.13	CHIX	15:53:30
325	45.14	XLON	15:53:32
391	45.14	XLON	15:53:38
72	45.14	AQXE	15:53:38
54	45.14	AQXE	15:53:40
295	45.14	AQXE	15:53:40
313	45.12	XLON	15:53:44
247	45.12	CHIX	15:53:44
429	45.11	XLON	15:53:46
471	45.11	XLON	15:53:55
453	45.12	CHIX	15:54:12
543	45.11	XLON	15:54:29
284	45.14	XLON	15:54:48
193	45.14	XLON	15:54:48
344	45.14	XLON	15:54:48
105	45.14	CHIX	15:54:48
135	45.14	CHIX	15:54:48
1	45.14	TRQX	15:54:57
359	45.14	TRQX	15:54:57
206	45.14	XLON	15:54:57
29	45.14	XLON	15:54:57
901	45.13	XLON	15:55:01
915	45.13	XLON	15:55:01
400	45.13	AQXE	15:55:01
150	45.11	XLON	15:55:02
749	45.11	XLON	15:55:03
481	45.13	XLON	15:55:10
356	45.11	XLON	15:55:14
142	45.12	CHIX	15:55:14
93	45.12	CHIX	15:55:14
373	45.11	XLON	15:55:23
543	45.13	XLON	15:55:31
481	45.11	XLON	15:55:33
416	45.11	XLON	15:55:41
519	45.15	XLON	15:55:58
245	45.18	CHIX	15:56:14
418	45.18	AQXE	15:56:14
695	45.17	XLON	15:56:15
250	45.19	XLON	15:56:36
115	45.19	XLON	15:56:41
764	45.17	XLON	15:56:43
237	45.17	CHIX	15:56:43
79	45.21	XLON	15:56:52
277	45.21	XLON	15:56:57
284	45.21	XLON	15:56:57
232	45.21	XLON	15:56:57
232	45.21	XLON	15:56:57
90	45.21	XLON	15:56:57
390	45.20	TRQX	15:57:00
881	45.19	XLON	15:57:00
159	45.19	CHIX	15:57:00
89	45.19	CHIX	15:57:00
488	45.21	XLON	15:57:01
191	45.21	XLON	15:57:01
250	45.21	CHIX	15:57:01
7	45.22	CHIX	15:57:08
244	45.24	CHIX	15:57:12
608	45.25	XLON	15:57:19
227	45.25	XLON	15:57:19
272	45.24	AQXE	15:57:21
587	45.27	XLON	15:57:31
124	45.27	XLON	15:57:31
83	45.29	XLON	15:57:46
763	45.29	XLON	15:57:47
239	45.28	CHIX	15:57:48
323	45.29	XLON	15:57:57
529	45.29	XLON	15:57:57
448	45.29	CHIX	15:57:57
480	45.27	XLON	15:58:00
537	45.29	XLON	15:58:05
397	45.29	XLON	15:58:08
354	45.29	XLON	15:58:10
542	45.29	XLON	15:58:33
145	45.29	CHIX	15:58:33
97	45.29	CHIX	15:58:33
815	45.29	XLON	15:58:40
281	45.29	AQXE	15:58:40
323	45.27	XLON	15:58:47
187	45.27	XLON	15:58:47
629	45.28	XLON	15:58:57
25	45.28	XLON	15:58:57
143	45.27	XLON	15:59:01
375	45.27	XLON	15:59:01
480	45.28	XLON	15:59:02
266	45.28	TRQX	15:59:03
20	45.28	XLON	15:59:03
248	45.27	CHIX	15:59:04
528	45.29	XLON	15:59:11
1	45.30	CHIX	15:59:34
263	45.30	CHIX	15:59:35
656	45.29	XLON	15:59:45
283	45.29	AQXE	15:59:45
57	45.29	CHIX	15:59:51
917	45.29	XLON	15:59:56
220	45.29	CHIX	15:59:56
405	45.29	AQXE	15:59:56
327	45.27	XLON	15:59:59
480	45.30	XLON	16:00:03
442	45.30	XLON	16:00:03
634	45.33	XLON	16:00:16
270	45.34	CHIX	16:00:22
170	45.34	CHIX	16:00:22
671	45.33	XLON	16:00:23
642	45.31	XLON	16:00:32
853	45.34	XLON	16:00:44
481	45.34	XLON	16:00:48
876	45.36	XLON	16:01:02
235	45.36	CHIX	16:01:02
3	45.36	AQXE	16:01:02
418	45.36	AQXE	16:01:03
618	45.36	XLON	16:01:06
241	45.35	TRQX	16:01:07
109	45.34	XLON	16:01:09
718	45.34	XLON	16:01:09
442	45.32	XLON	16:01:10
459	45.33	CHIX	16:01:10
278	45.32	XLON	16:01:19
326	45.32	XLON	16:01:28
342	45.30	XLON	16:01:31
565	45.33	XLON	16:01:42
240	45.32	TRQX	16:01:49
530	45.31	XLON	16:01:58
448	45.34	CHIX	16:02:04
819	45.35	XLON	16:02:05
762	45.33	XLON	16:02:09
480	45.31	XLON	16:02:25
214	45.31	XLON	16:02:25
448	45.31	CHIX	16:02:29
415	45.30	AQXE	16:02:35
469	45.29	XLON	16:02:38
736	45.29	XLON	16:02:40
4	45.27	XLON	16:02:41
451	45.27	XLON	16:02:41
510	45.30	XLON	16:02:50
719	45.31	XLON	16:03:01
9	45.31	XLON	16:03:12
436	45.31	XLON	16:03:12
212	45.31	XLON	16:03:12
153	45.31	CHIX	16:03:12
153	45.31	CHIX	16:03:12
136	45.31	CHIX	16:03:12
252	45.31	XLON	16:03:19
367	45.31	XLON	16:03:19
668	45.35	XLON	16:03:27
235	45.35	XLON	16:03:31
157	45.35	XLON	16:03:33
175	45.35	XLON	16:03:33
665	45.37	XLON	16:03:47
417	45.35	XLON	16:03:48
287	45.38	TRQX	16:03:49
194	45.38	XLON	16:03:49
128	45.38	XLON	16:03:51
469	45.38	CHIX	16:03:51
259	45.37	AQXE	16:03:54
123	45.36	XLON	16:03:55
122	45.36	XLON	16:03:55
499	45.36	XLON	16:04:01
282	45.35	TRQX	16:04:02
354	45.36	XLON	16:04:23
255	45.35	AQXE	16:04:27
319	45.38	XLON	16:04:33
256	45.39	XLON	16:04:38
887	45.37	XLON	16:04:44
852	45.35	XLON	16:04:45
115	45.35	XLON	16:04:46
378	45.35	XLON	16:04:46
261	45.35	XLON	16:04:51
318	45.34	CHIX	16:05:00
574	45.33	XLON	16:05:05
353	45.34	CHIX	16:05:05
1	45.34	CHIX	16:05:05
440	45.34	AQXE	16:05:05
444	45.31	XLON	16:05:06
425	45.30	XLON	16:05:07
521	45.30	XLON	16:05:27
747	45.30	XLON	16:05:28
240	45.30	CHIX	16:05:28
99	45.29	TRQX	16:05:29
117	45.29	TRQX	16:05:30
273	45.28	XLON	16:05:30
243	45.28	CHIX	16:05:30
130	45.26	XLON	16:05:36
318	45.26	XLON	16:05:45
413	45.24	XLON	16:05:46
106	45.24	XLON	16:05:54
480	45.24	XLON	16:05:54
11	45.24	XLON	16:05:54
564	45.22	XLON	16:05:55
308	45.22	XLON	16:05:58
406	45.24	XLON	16:06:08
220	45.24	XLON	16:06:08
241	45.23	AQXE	16:06:08
515	45.22	XLON	16:06:10
448	45.22	CHIX	16:06:10
519	45.20	XLON	16:06:11
235	45.22	XLON	16:06:17
246	45.22	XLON	16:06:17
310	45.23	XLON	16:06:25
420	45.23	XLON	16:06:34
7	45.24	XLON	16:06:40
499	45.24	XLON	16:06:43
573	45.22	XLON	16:06:47
235	45.20	XLON	16:07:07
259	45.20	CHIX	16:07:07
30	45.22	TRQX	16:07:14
236	45.22	TRQX	16:07:14
873	45.22	XLON	16:07:14
256	45.22	CHIX	16:07:14
268	45.23	TRQX	16:07:20
355	45.23	XLON	16:07:25
524	45.23	XLON	16:07:25
319	45.23	AQXE	16:07:25
710	45.22	XLON	16:07:28
261	45.22	CHIX	16:07:28
338	45.23	AQXE	16:07:28
771	45.20	XLON	16:07:33
317	45.18	XLON	16:07:43
447	45.17	CHIX	16:07:44
479	45.16	XLON	16:07:45
542	45.17	XLON	16:07:55
338	45.16	XLON	16:08:05
243	45.16	XLON	16:08:05
319	45.15	XLON	16:08:19
321	45.14	XLON	16:08:19
432	45.14	XLON	16:08:27
235	45.13	CHIX	16:08:28
345	45.12	XLON	16:08:33
134	45.12	XLON	16:08:37
355	45.12	XLON	16:08:37
240	45.12	XLON	16:08:37
16	45.12	XLON	16:08:37
383	45.12	XLON	16:08:40
446	45.12	CHIX	16:08:40
429	45.11	AQXE	16:08:42
361	45.11	XLON	16:08:50
150	45.11	XLON	16:08:50
200	45.11	TRQX	16:08:53
124	45.11	XLON	16:08:59
307	45.11	XLON	16:08:59
728	45.10	XLON	16:09:02
133	45.14	XLON	16:09:12
102	45.14	XLON	16:09:12
138	45.15	XLON	16:09:14
844	45.16	XLON	16:09:16
677	45.14	XLON	16:09:25
537	45.15	XLON	16:09:25
266	45.14	XLON	16:09:31
390	45.14	AQXE	16:09:32
73	45.14	XLON	16:09:35
296	45.14	XLON	16:09:35
288	45.14	XLON	16:09:38
445	45.13	CHIX	16:09:40
889	45.12	XLON	16:09:51
626	45.15	XLON	16:10:00
3	45.14	CHIX	16:10:01
141	45.14	CHIX	16:10:01
92	45.14	CHIX	16:10:01
524	45.13	XLON	16:10:03
617	45.13	XLON	16:10:16
256	45.12	CHIX	16:10:18
480	45.13	XLON	16:10:24
352	45.13	XLON	16:10:24
258	45.13	CHIX	16:10:24
936	45.15	XLON	16:10:34
66	45.15	TRQX	16:10:37
197	45.15	TRQX	16:10:37
5	45.13	TRQX	16:10:44
260	45.13	TRQX	16:10:44
670	45.13	XLON	16:10:44
355	45.12	XLON	16:10:56
172	45.13	XLON	16:10:56
139	45.13	XLON	16:10:56
442	45.12	CHIX	16:10:56
242	45.13	XLON	16:11:05
910	45.14	XLON	16:11:12
284	45.14	CHIX	16:11:12
181	45.14	XLON	16:11:14
217	45.14	XLON	16:11:14
709	45.13	XLON	16:11:14
448	45.13	AQXE	16:11:14
120	45.16	XLON	16:11:27
355	45.16	XLON	16:11:27
837	45.15	XLON	16:11:29
243	45.14	CHIX	16:11:31
407	45.15	XLON	16:11:33
177	45.15	XLON	16:11:33
425	45.18	AQXE	16:11:45
230	45.18	XLON	16:11:46
62	45.18	XLON	16:11:46
648	45.17	XLON	16:11:51
251	45.17	CHIX	16:11:51
369	45.17	TRQX	16:11:58
400	45.17	XLON	16:11:58
525	45.16	XLON	16:12:05
182	45.16	XLON	16:12:07
206	45.16	XLON	16:12:07
166	45.16	XLON	16:12:14
206	45.16	XLON	16:12:14
222	45.16	XLON	16:12:14
617	45.17	XLON	16:12:15
170	45.16	CHIX	16:12:19
152	45.16	CHIX	16:12:19
414	45.15	XLON	16:12:22
558	45.13	XLON	16:12:27
278	45.13	CHIX	16:12:29
480	45.13	XLON	16:12:33
121	45.13	XLON	16:12:33
607	45.13	XLON	16:12:39
168	45.13	AQXE	16:12:47
249	45.13	AQXE	16:12:48
574	45.13	XLON	16:12:51
249	45.13	XLON	16:12:51
230	45.12	CHIX	16:12:53
31	45.12	CHIX	16:12:53
182	45.14	XLON	16:13:02
214	45.14	XLON	16:13:02
445	45.14	XLON	16:13:02
234	45.14	XLON	16:13:02
566	45.13	XLON	16:13:05
273	45.13	XLON	16:13:10
217	45.13	XLON	16:13:10
171	45.13	CHIX	16:13:10
88	45.13	CHIX	16:13:10
546	45.13	XLON	16:13:16
562	45.13	XLON	16:13:24
240	45.13	CHIX	16:13:24
139	45.13	TRQX	16:13:26
235	45.16	TRQX	16:13:31
621	45.16	XLON	16:13:31
588	45.14	XLON	16:13:32
455	45.11	XLON	16:13:44
424	45.11	AQXE	16:13:44
613	45.10	XLON	16:13:49
407	45.11	XLON	16:13:59
242	45.12	CHIX	16:13:59
149	45.10	XLON	16:14:05
235	45.11	CHIX	16:14:06
672	45.12	XLON	16:14:08
739	45.10	XLON	16:14:13
244	45.12	XLON	16:14:21
515	45.12	XLON	16:14:22
460	45.10	XLON	16:14:27
270	45.08	XLON	16:14:29
472	45.06	XLON	16:14:30
426	45.07	CHIX	16:14:30
457	45.03	XLON	16:14:32
318	45.00	XLON	16:14:34
236	44.98	XLON	16:14:35
245	44.98	XLON	16:14:35
282	44.98	XLON	16:14:37
407	44.96	AQXE	16:14:39
352	44.83	XLON	16:14:44
339	44.85	XLON	16:14:46
250	44.89	XLON	16:14:50
302	44.94	XLON	16:14:54
330	44.96	XLON	16:14:58
254	44.96	XLON	16:15:02
408	44.96	XLON	16:15:05
23	44.96	XLON	16:15:05
308	44.97	XLON	16:15:05
446	44.95	CHIX	16:15:05
251	44.95	XLON	16:15:10
256	44.93	XLON	16:15:14
272	44.96	XLON	16:15:16
273	44.94	XLON	16:15:17
316	44.91	XLON	16:15:20
371	44.94	XLON	16:15:25
303	44.93	XLON	16:15:30
53	44.93	CHIX	16:15:31
397	44.93	CHIX	16:15:31
247	44.91	XLON	16:15:32
147	44.90	TRQX	16:15:33
122	44.90	TRQX	16:15:33
242	44.91	XLON	16:15:33
267	44.88	TRQX	16:15:35
237	44.88	XLON	16:15:35
279	44.86	XLON	16:15:36
420	44.86	AQXE	16:15:36
291	44.89	XLON	16:15:42
380	44.89	XLON	16:15:44
386	44.89	XLON	16:15:48
85	44.93	XLON	16:15:53
342	44.93	XLON	16:15:53
274	44.93	CHIX	16:15:53
259	44.91	XLON	16:15:54
251	44.91	XLON	16:15:56
269	44.92	XLON	16:16:02
366	44.92	XLON	16:16:10
306	44.93	CHIX	16:16:10
100	44.90	XLON	16:16:16
137	44.90	XLON	16:16:16
467	44.93	XLON	16:16:20
240	44.94	XLON	16:16:21
428	44.99	XLON	16:16:27
344	44.97	XLON	16:16:28
291	44.98	CHIX	16:16:28
321	44.95	XLON	16:16:33
31	44.95	XLON	16:16:33
386	44.96	AQXE	16:16:33
46	44.96	AQXE	16:16:33
254	44.93	XLON	16:16:35
266	44.96	XLON	16:16:43
383	45.06	TRQX	16:16:55
86	45.06	XLON	16:16:56
445	45.06	XLON	16:16:56
445	45.06	XLON	16:16:58
767	45.05	XLON	16:16:59
207	45.06	XLON	16:17:04
149	45.06	XLON	16:17:04
121	45.08	XLON	16:17:11
347	45.08	XLON	16:17:11
428	45.09	CHIX	16:17:11
97	45.06	XLON	16:17:13
142	45.06	XLON	16:17:13
418	45.06	XLON	16:17:15
749	45.03	XLON	16:17:16
305	45.02	XLON	16:17:23
69	45.02	XLON	16:17:23
411	45.01	CHIX	16:17:23
416	45.00	XLON	16:17:25
249	44.98	XLON	16:17:33
247	44.99	AQXE	16:17:33
400	45.00	XLON	16:17:40
199	45.04	XLON	16:17:47
445	45.04	XLON	16:17:47
100	45.04	XLON	16:17:47
442	45.02	XLON	16:17:47
300	45.02	XLON	16:17:47
245	45.03	AQXE	16:17:47
292	45.04	XLON	16:17:53
277	45.05	CHIX	16:17:57
99	45.04	XLON	16:18:02
802	45.06	XLON	16:18:07
155	45.06	AQXE	16:18:07
139	45.07	XLON	16:18:11
96	45.07	XLON	16:18:11
226	45.07	XLON	16:18:12
100	45.06	XLON	16:18:12
100	45.06	XLON	16:18:12
100	45.07	CHIX	16:18:12
100	45.07	CHIX	16:18:12
65	45.06	XLON	16:18:13
157	45.06	XLON	16:18:15
303	45.07	TRQX	16:18:24
734	45.07	XLON	16:18:24
317	45.07	CHIX	16:18:24
305	45.06	XLON	16:18:26
523	45.07	XLON	16:18:28
22	45.07	XLON	16:18:28
74	45.07	CHIX	16:18:29
212	45.08	XLON	16:18:39
156	45.08	XLON	16:18:42
157	45.08	XLON	16:18:43
445	45.08	XLON	16:18:43
219	45.08	XLON	16:18:43
445	45.08	XLON	16:18:47
178	45.08	XLON	16:18:47
305	45.06	XLON	16:18:48
169	45.07	CHIX	16:18:48
238	45.05	CHIX	16:18:49
581	45.06	XLON	16:18:55
39	45.06	AQXE	16:18:57
279	45.08	AQXE	16:18:59
350	45.07	XLON	16:19:00
263	45.07	XLON	16:19:00
203	45.08	XLON	16:19:10
277	45.07	XLON	16:19:10
383	45.06	CHIX	16:19:11
397	45.05	XLON	16:19:13
159	45.05	XLON	16:19:17
76	45.05	XLON	16:19:17
804	45.04	XLON	16:19:18
306	45.01	XLON	16:19:20
254	45.01	CHIX	16:19:26
236	45.00	XLON	16:19:31
126	45.01	XLON	16:19:31
109	45.01	XLON	16:19:31
239	45.01	AQXE	16:19:31
47	45.02	XLON	16:19:35
63	45.02	XLON	16:19:35
115	45.02	XLON	16:19:36
120	45.02	XLON	16:19:36
105	45.05	XLON	16:19:40
64	45.07	XLON	16:19:41
208	45.07	XLON	16:19:42
445	45.07	XLON	16:19:42
147	45.07	XLON	16:19:42
232	45.09	XLON	16:19:49
247	45.09	XLON	16:19:49
276	45.08	CHIX	16:19:51
250	45.08	XLON	16:19:52
459	45.07	TRQX	16:19:54
637	45.07	XLON	16:19:54
237	45.07	AQXE	16:19:54
49	45.08	XLON	16:19:58
409	45.08	XLON	16:19:58
288	45.07	XLON	16:20:05
237	45.07	CHIX	16:20:05
551	45.05	XLON	16:20:06
237	45.06	AQXE	16:20:06
30	45.05	XLON	16:20:13
93	45.05	XLON	16:20:14
142	45.05	XLON	16:20:14
445	45.07	XLON	16:20:23
209	45.07	XLON	16:20:23
658	45.05	XLON	16:20:23
354	45.05	CHIX	16:20:23
500	45.06	XLON	16:20:36
316	45.06	CHIX	16:20:49
200	45.06	XLON	16:20:51
826	45.05	XLON	16:20:56
215	45.08	XLON	16:20:57
445	45.08	XLON	16:20:57
292	45.08	XLON	16:20:57
445	45.08	XLON	16:20:57
202	45.09	XLON	16:21:00
445	45.09	XLON	16:21:00
373	45.08	TRQX	16:21:01
73	45.08	XLON	16:21:01
801	45.08	XLON	16:21:01
901	45.06	XLON	16:21:05
250	45.06	CHIX	16:21:05
264	45.05	XLON	16:21:06
34	45.04	XLON	16:21:16
202	45.04	XLON	16:21:16
295	45.04	XLON	16:21:16
285	45.03	XLON	16:21:18
440	45.03	XLON	16:21:21
245	45.03	CHIX	16:21:21
253	45.01	CHIX	16:21:21
164	45.02	AQXE	16:21:21
72	45.02	AQXE	16:21:21
119	45.02	XLON	16:21:26
116	45.02	XLON	16:21:26
272	45.01	XLON	16:21:26
236	45.00	AQXE	16:21:26
405	45.01	XLON	16:21:29
235	45.00	AQXE	16:21:31
237	44.99	XLON	16:21:33
181	45.01	XLON	16:21:42
445	45.02	XLON	16:21:42
231	45.02	XLON	16:21:42
213	45.02	XLON	16:21:42
144	45.04	XLON	16:21:46
206	45.04	XLON	16:21:46
510	45.03	XLON	16:21:47
246	45.04	CHIX	16:21:47
396	45.01	XLON	16:21:55
235	45.01	CHIX	16:21:55
278	45.01	AQXE	16:21:55
612	45.02	XLON	16:21:58
400	45.03	XLON	16:22:02
89	45.02	XLON	16:22:07
216	45.02	XLON	16:22:07
90	45.02	XLON	16:22:08
145	45.02	XLON	16:22:08
364	45.01	XLON	16:22:11
368	45.01	TRQX	16:22:14
412	45.02	XLON	16:22:14
449	45.01	CHIX	16:22:14
28	45.02	XLON	16:22:27
223	45.02	XLON	16:22:30
445	45.02	XLON	16:22:30
873	45.01	XLON	16:22:32
400	45.01	XLON	16:22:32
297	45.01	CHIX	16:22:32
199	45.00	XLON	16:22:38
357	45.00	XLON	16:22:38
445	45.00	XLON	16:22:43
147	45.00	XLON	16:22:43
224	45.00	XLON	16:22:44
11	45.00	XLON	16:22:44
171	45.00	CHIX	16:22:46
116	45.00	CHIX	16:22:46
453	45.00	AQXE	16:22:46
445	45.00	XLON	16:22:47
340	44.99	XLON	16:22:48
49	44.99	XLON	16:22:48
358	44.97	XLON	16:22:55
400	44.97	XLON	16:22:56
315	44.97	XLON	16:23:15
231	44.97	XLON	16:23:15
18	44.97	TRQX	16:23:17
206	44.97	TRQX	16:23:17
181	44.97	TRQX	16:23:18
168	44.97	XLON	16:23:18
445	44.97	XLON	16:23:18
239	44.99	XLON	16:23:20
445	44.99	XLON	16:23:20
204	44.99	XLON	16:23:21
445	44.99	XLON	16:23:21
415	44.99	XLON	16:23:21
235	45.00	XLON	16:23:25
181	45.00	CHIX	16:23:25
238	45.00	CHIX	16:23:25
295	44.99	XLON	16:23:27
248	44.98	AQXE	16:23:30
204	44.99	XLON	16:23:32
240	44.99	XLON	16:23:32
220	44.98	XLON	16:23:36
221	44.98	XLON	16:23:36
445	45.00	XLON	16:23:47
226	45.00	XLON	16:23:48
208	45.00	XLON	16:23:48
224	45.00	XLON	16:23:48
203	45.00	XLON	16:23:48
36	45.00	XLON	16:23:48
116	45.00	XLON	16:23:48
611	44.99	XLON	16:23:49
330	44.99	CHIX	16:23:49
225	45.00	XLON	16:23:55
10	45.00	XLON	16:23:55
378	44.99	XLON	16:23:56
268	44.99	CHIX	16:23:56
216	44.98	XLON	16:24:06
445	44.98	XLON	16:24:06
219	44.98	XLON	16:24:07
16	44.98	XLON	16:24:07
324	44.98	XLON	16:24:08
389	44.97	XLON	16:24:09
180	44.96	AQXE	16:24:09
235	44.97	XLON	16:24:15
263	44.97	XLON	16:24:17
418	44.97	CHIX	16:24:17
192	44.97	XLON	16:24:19
117	44.97	XLON	16:24:19
62	44.96	AQXE	16:24:21
201	44.97	XLON	16:24:25
445	44.97	XLON	16:24:25
62	44.97	XLON	16:24:25
266	44.96	XLON	16:24:26
109	44.96	XLON	16:24:26
167	44.96	XLON	16:24:33
429	44.96	XLON	16:24:33
320	44.94	XLON	16:24:43
10	44.94	XLON	16:24:43
235	44.95	CHIX	16:24:43
18	44.94	XLON	16:24:45
445	44.95	XLON	16:24:45
235	44.95	XLON	16:24:45
120	44.95	XLON	16:24:45
100	44.94	TRQX	16:24:47
79	44.94	TRQX	16:24:47
181	44.94	TRQX	16:24:47
208	44.94	XLON	16:24:47
237	44.94	AQXE	16:24:47
260	44.95	CHIX	16:24:49
2	44.95	CHIX	16:24:53
272	44.95	AQXE	16:24:53
445	44.95	XLON	16:24:54
232	44.95	XLON	16:24:54
240	44.95	XLON	16:24:54
110	44.95	XLON	16:24:54
416	44.94	XLON	16:24:54
241	44.92	CHIX	16:24:57
299	44.91	XLON	16:24:58
364	44.90	XLON	16:25:01
301	44.88	XLON	16:25:04
248	44.88	CHIX	16:25:04
312	44.88	XLON	16:25:08
329	44.88	XLON	16:25:10
365	44.88	AQXE	16:25:10
73	44.87	XLON	16:25:13
193	44.87	XLON	16:25:14
427	44.88	XLON	16:25:15
223	44.90	XLON	16:25:16
12	44.90	XLON	16:25:16
209	44.90	XLON	16:25:18
26	44.90	XLON	16:25:18
318	44.90	XLON	16:25:19
234	44.89	XLON	16:25:23
258	44.89	XLON	16:25:23
287	44.88	TRQX	16:25:25
318	44.88	XLON	16:25:25
279	44.86	XLON	16:25:26
198	44.86	CHIX	16:25:26
60	44.86	CHIX	16:25:26
220	44.86	XLON	16:25:30
99	44.86	XLON	16:25:30
383	44.88	XLON	16:25:31
363	44.87	XLON	16:25:31
242	44.87	XLON	16:25:35
338	44.87	XLON	16:25:35
210	44.86	CHIX	16:25:37
223	44.87	XLON	16:25:45
445	44.87	XLON	16:25:45
64	44.86	CHIX	16:25:45
309	44.86	CHIX	16:25:45
166	44.86	XLON	16:25:49
323	44.87	XLON	16:25:52
95	44.87	XLON	16:25:52
173	44.87	XLON	16:25:53
445	44.87	XLON	16:25:53
200	44.87	XLON	16:25:54
35	44.87	XLON	16:25:54
174	44.87	XLON	16:25:54
130	44.87	XLON	16:25:54
241	44.86	AQXE	16:25:55
316	44.86	XLON	16:25:56
372	44.85	XLON	16:26:00
406	44.86	CHIX	16:26:00
245	44.86	AQXE	16:26:00
492	44.85	XLON	16:26:02
238	44.85	XLON	16:26:03
334	44.85	XLON	16:26:06
47	44.85	XLON	16:26:09
144	44.85	XLON	16:26:10
91	44.85	XLON	16:26:10
164	44.85	XLON	16:26:13
64	44.86	XLON	16:26:14
230	44.86	XLON	16:26:14
245	44.86	XLON	16:26:14
156	44.86	XLON	16:26:17
235	44.86	XLON	16:26:17
156	44.86	XLON	16:26:18
79	44.86	XLON	16:26:18
51	44.87	XLON	16:26:22
264	44.87	XLON	16:26:22
629	44.87	XLON	16:26:22
391	44.86	TRQX	16:26:25
176	44.86	CHIX	16:26:25
266	44.86	CHIX	16:26:25
518	44.86	XLON	16:26:27
246	44.86	AQXE	16:26:28
90	44.86	AQXE	16:26:28
20	44.85	XLON	16:26:31
240	44.86	XLON	16:26:35
445	44.86	XLON	16:26:35
238	44.85	CHIX	16:26:37
221	44.87	XLON	16:26:39
445	44.87	XLON	16:26:39
141	44.87	XLON	16:26:39
191	44.86	XLON	16:26:41
234	44.86	XLON	16:26:41
1	44.86	XLON	16:26:41
160	44.86	XLON	16:26:43
220	44.86	XLON	16:26:44
15	44.86	XLON	16:26:44
240	44.86	CHIX	16:26:44
464	44.85	XLON	16:26:45
225	44.85	XLON	16:26:51
35	44.85	XLON	16:26:51
187	44.85	XLON	16:26:51
228	44.85	XLON	16:26:53
7	44.85	XLON	16:26:53
187	44.85	XLON	16:26:53
239	44.85	XLON	16:26:53
293	44.84	AQXE	16:26:55
279	44.83	XLON	16:26:57
253	44.83	CHIX	16:26:57
153	44.83	TRQX	16:26:58
119	44.83	TRQX	16:26:58
171	44.82	XLON	16:27:00
272	44.81	XLON	16:27:00
400	44.81	XLON	16:27:00
73	44.81	CHIX	16:27:00
167	44.81	CHIX	16:27:00
261	44.80	XLON	16:27:04
381	44.80	XLON	16:27:06
79	44.80	XLON	16:27:06
447	44.82	XLON	16:27:08
240	44.81	XLON	16:27:14
445	44.81	XLON	16:27:14
348	44.80	XLON	16:27:17
436	44.79	XLON	16:27:20
389	44.79	XLON	16:27:24
118	44.79	XLON	16:27:24
103	44.79	XLON	16:27:24
108	44.79	XLON	16:27:27
240	44.79	XLON	16:27:27
215	44.79	XLON	16:27:27
25	44.79	XLON	16:27:27
91	44.79	XLON	16:27:27
260	44.80	CHIX	16:27:30
174	44.80	CHIX	16:27:30
368	44.80	AQXE	16:27:30
366	44.80	XLON	16:27:31
147	44.79	XLON	16:27:31
163	44.79	XLON	16:27:31
168	44.79	XLON	16:27:37
94	44.79	XLON	16:27:37
445	44.80	XLON	16:27:37
33	44.80	XLON	16:27:37
38	44.80	XLON	16:27:37
445	44.79	XLON	16:27:47
213	44.79	XLON	16:27:47
214	44.79	XLON	16:27:47
113	44.79	XLON	16:27:47
188	44.77	TRQX	16:27:49
465	44.77	CHIX	16:27:49
117	44.77	TRQX	16:27:51
518	44.79	XLON	16:27:55
306	44.78	AQXE	16:27:56
255	44.77	XLON	16:27:57
236	44.77	XLON	16:27:57
203	44.77	XLON	16:27:57
240	44.77	XLON	16:27:58
360	44.77	XLON	16:27:58
198	44.76	CHIX	16:27:58
232	44.76	CHIX	16:27:58
326	44.75	XLON	16:28:00
59	44.75	XLON	16:28:00
247	44.76	XLON	16:28:01
247	44.78	XLON	16:28:08
214	44.78	XLON	16:28:08
339	44.78	XLON	16:28:08
237	44.76	XLON	16:28:09
286	44.79	AQXE	16:28:16
445	44.81	XLON	16:28:17
68	44.81	XLON	16:28:17
539	44.80	XLON	16:28:18
100	44.81	XLON	16:28:18
215	44.81	XLON	16:28:18
4	44.81	XLON	16:28:18
19	44.80	TRQX	16:28:19
124	44.80	TRQX	16:28:19
21	44.80	TRQX	16:28:20
415	44.82	XLON	16:28:21
239	44.81	CHIX	16:28:22
110	44.80	TRQX	16:28:23
56	44.80	XLON	16:28:23
284	44.80	XLON	16:28:23
111	44.81	XLON	16:28:24
290	44.81	XLON	16:28:24
235	44.81	CHIX	16:28:24
239	44.81	XLON	16:28:36
231	44.81	XLON	16:28:36
445	44.81	XLON	16:28:36
52	44.81	XLON	16:28:36
90	44.81	TRQX	16:28:39
200	44.81	CHIX	16:28:39
254	44.81	CHIX	16:28:39
100	44.80	XLON	16:28:40
390	44.80	XLON	16:28:40
252	44.80	AQXE	16:28:41
239	44.78	XLON	16:28:43
222	44.79	XLON	16:28:43
445	44.79	XLON	16:28:43
134	44.79	XLON	16:28:43
232	44.78	XLON	16:28:49
48	44.78	XLON	16:28:49
52	44.78	XLON	16:28:53
259	44.76	XLON	16:28:55
1,045	44.76	XLON	16:28:55
130	44.77	AQXE	16:28:55
217	44.76	XLON	16:28:56
110	44.75	CHIX	16:28:58
117	44.75	CHIX	16:28:58
53	44.75	CHIX	16:28:59
333	44.73	XLON	16:29:06
398	44.72	XLON	16:29:12

Media Enquires:

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

POSGZGGDRNLGKZM

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00