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

25th Mar 2025 07:00

RNS Number : 9587B

Unilever PLC

25 March 2025

TRANSACTIONS IN OWN SECURITIES

25 March 2025

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

Ordinary Shares

Date of purchase:	24 March 2025

Number of ordinary shares purchased:	838,880

Highest price paid per share:	GBP 45.4600

Lowest price paid per share:	GBP 45.0100

Volume weighted average price paid per share:	GBP 45.2061

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 59,683,111 of its ordinary shares in treasury and has 2,508,864,708 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBP)	Aggregated volume
LSE	45.2092	612,567
BATS	0.0000	0
Chi-X	45.2043	100,000
Turquoise	45.1688	63,046
Aquis	45.2161	63,267

Transaction details

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

Quantity bought	Price (GBP)	Trading Venue	Time (BST)
820	45.46	XLON	09:27:45
417	45.46	CHIX	09:27:45
349	45.46	CHIX	09:27:45
514	45.46	XLON	09:28:25
701	45.44	TRQX	09:30:00
342	45.44	XLON	09:30:00
509	45.44	XLON	09:30:00
777	45.44	CHIX	09:30:00
795	45.44	AQXE	09:30:00
255	45.42	XLON	09:30:05
850	45.41	TRQX	09:30:15
311	45.40	XLON	09:30:15
845	45.41	CHIX	09:30:15
867	45.41	AQXE	09:30:15
342	45.40	XLON	09:31:15
514	45.40	XLON	09:31:15
819	45.40	XLON	09:31:43
743	45.39	AQXE	09:31:46
701	45.39	TRQX	09:31:50
167	45.39	TRQX	09:31:50
397	45.38	XLON	09:31:54
360	45.36	XLON	09:32:16
163	45.36	XLON	09:32:16
141	45.36	XLON	09:32:36
324	45.36	XLON	09:32:36
102	45.36	XLON	09:32:36
401	45.38	XLON	09:33:28
196	45.38	XLON	09:33:28
746	45.38	XLON	09:36:01
306	45.36	XLON	09:36:53
324	45.35	XLON	09:37:25
491	45.35	XLON	09:37:25
399	45.35	CHIX	09:37:25
745	45.35	XLON	09:39:40
13	45.36	XLON	09:40:01
160	45.36	XLON	09:40:01
324	45.36	XLON	09:40:22
134	45.36	XLON	09:40:22
390	45.36	XLON	09:41:12
401	45.36	XLON	09:41:12
633	45.36	XLON	09:42:23
267	45.36	CHIX	09:42:23
245	45.36	CHIX	09:43:32
274	45.36	CHIX	09:45:06
27	45.35	XLON	09:46:00
488	45.35	XLON	09:46:00
513	45.33	XLON	09:46:31
339	45.32	CHIX	09:46:34
236	45.31	XLON	09:46:52
378	45.31	XLON	09:46:52
4	45.31	XLON	09:46:52
64	45.31	XLON	09:46:52
324	45.29	XLON	09:47:31
491	45.29	XLON	09:47:31
681	45.29	XLON	09:47:37
251	45.30	CHIX	09:48:06
534	45.29	XLON	09:48:36
309	45.28	CHIX	09:49:12
324	45.27	XLON	09:49:40
455	45.27	XLON	09:49:40
303	45.26	CHIX	09:49:41
836	45.26	XLON	09:52:42
299	45.26	CHIX	09:52:42
232	45.26	AQXE	09:52:42
16	45.26	AQXE	09:52:42
902	45.28	XLON	09:54:00
34	45.27	CHIX	09:54:30
237	45.27	CHIX	09:54:30
310	45.27	AQXE	09:54:30
333	45.27	CHIX	09:55:27
5	45.27	CHIX	09:55:58
323	45.27	CHIX	09:56:00
416	45.26	XLON	09:56:11
20	45.26	XLON	09:56:16
496	45.26	XLON	09:56:16
311	45.26	AQXE	09:56:16
60	45.25	CHIX	09:56:19
44	45.25	CHIX	09:56:19
161	45.25	CHIX	09:56:19
291	45.25	TRQX	09:57:21
5	45.25	CHIX	09:58:30
273	45.25	CHIX	09:58:31
244	45.25	XLON	09:58:49
247	45.25	XLON	09:58:53
298	45.24	XLON	09:59:17
236	45.24	XLON	09:59:23
8	45.24	XLON	09:59:23
684	45.26	XLON	10:00:05
284	45.26	XLON	10:00:05
244	45.26	XLON	10:00:07
5	45.26	XLON	10:00:07
345	45.26	XLON	10:00:07
684	45.26	XLON	10:00:07
342	45.25	XLON	10:00:21
116	45.25	XLON	10:00:21
324	45.25	XLON	10:00:21
18	45.25	XLON	10:00:21
175	45.25	XLON	10:00:26
324	45.23	XLON	10:01:03
18	45.23	XLON	10:01:03
248	45.24	CHIX	10:01:03
259	45.24	AQXE	10:01:03
568	45.23	XLON	10:01:19
15	45.23	CHIX	10:01:38
254	45.23	CHIX	10:01:40
787	45.21	XLON	10:02:02
244	45.23	TRQX	10:02:20
292	45.23	XLON	10:02:20
661	45.23	XLON	10:02:20
262	45.22	CHIX	10:04:09
14	45.21	XLON	10:04:15
933	45.21	XLON	10:05:09
485	45.21	XLON	10:05:09
313	45.21	XLON	10:05:09
684	45.21	XLON	10:05:09
244	45.21	XLON	10:05:09
952	45.20	XLON	10:05:17
151	45.21	TRQX	10:06:03
112	45.21	TRQX	10:06:25
65	45.20	XLON	10:06:25
858	45.20	XLON	10:06:25
265	45.20	CHIX	10:06:25
244	45.21	AQXE	10:06:25
91	45.21	XLON	10:08:33
15	45.20	XLON	10:08:49
929	45.20	XLON	10:09:18
269	45.20	CHIX	10:09:18
237	45.19	XLON	10:10:01
7	45.19	XLON	10:10:01
242	45.19	XLON	10:10:02
684	45.19	XLON	10:10:02
136	45.19	XLON	10:10:02
353	45.19	XLON	10:10:02
82	45.19	XLON	10:10:15
251	45.19	XLON	10:10:15
28	45.19	XLON	10:10:16
243	45.19	XLON	10:10:16
235	45.19	XLON	10:10:16
193	45.19	XLON	10:10:16
138	45.20	CHIX	10:10:51
266	45.20	XLON	10:10:52
285	45.20	XLON	10:10:52
253	45.20	XLON	10:10:52
244	45.20	XLON	10:10:59
258	45.20	XLON	10:10:59
196	45.19	XLON	10:11:40
240	45.19	XLON	10:11:40
210	45.19	XLON	10:11:40
106	45.20	CHIX	10:11:40
666	45.18	XLON	10:11:59
281	45.18	XLON	10:11:59
262	45.18	CHIX	10:11:59
226	45.18	AQXE	10:13:17
126	45.18	AQXE	10:13:17
14	45.19	CHIX	10:14:44
264	45.19	TRQX	10:14:48
774	45.19	XLON	10:14:48
147	45.19	XLON	10:14:48
684	45.19	XLON	10:14:48
240	45.19	XLON	10:14:48
261	45.19	XLON	10:14:48
241	45.19	CHIX	10:14:48
39	45.22	XLON	10:15:20
90	45.22	XLON	10:15:20
684	45.22	XLON	10:15:20
245	45.22	XLON	10:15:20
664	45.21	XLON	10:15:30
238	45.21	XLON	10:15:30
103	45.22	AQXE	10:16:15
324	45.23	XLON	10:18:12
583	45.23	XLON	10:18:12
254	45.23	TRQX	10:18:22
324	45.23	XLON	10:19:01
581	45.23	XLON	10:19:01
256	45.22	CHIX	10:19:15
170	45.22	AQXE	10:19:15
114	45.25	XLON	10:20:57
324	45.25	XLON	10:21:39
592	45.25	XLON	10:21:39
684	45.25	XLON	10:21:39
200	45.25	XLON	10:21:39
169	45.25	XLON	10:21:39
436	45.25	XLON	10:22:40
500	45.25	XLON	10:22:40
281	45.24	TRQX	10:23:02
431	45.24	CHIX	10:23:02
278	45.24	AQXE	10:23:02
213	45.24	XLON	10:23:03
256	45.24	XLON	10:23:03
227	45.24	XLON	10:23:03
615	45.24	XLON	10:24:43
324	45.23	XLON	10:25:04
324	45.23	XLON	10:25:04
290	45.23	XLON	10:25:04
211	45.24	XLON	10:25:06
66	45.24	XLON	10:25:06
244	45.26	TRQX	10:25:16
856	45.26	XLON	10:25:16
260	45.26	XLON	10:25:16
312	45.26	XLON	10:25:16
4	45.26	CHIX	10:25:16
464	45.26	CHIX	10:25:16
382	45.26	AQXE	10:25:16
915	45.25	XLON	10:25:24
277	45.25	TRQX	10:26:18
856	45.26	XLON	10:26:18
230	45.26	XLON	10:26:18
196	45.26	XLON	10:26:18
247	45.26	XLON	10:26:18
284	45.26	XLON	10:26:18
138	45.26	XLON	10:26:18
133	45.26	XLON	10:26:18
372	45.26	CHIX	10:26:18
375	45.26	AQXE	10:26:18
856	45.26	XLON	10:26:47
244	45.26	XLON	10:26:47
271	45.26	XLON	10:26:47
244	45.26	XLON	10:26:47
69	45.26	XLON	10:26:47
431	45.26	XLON	10:26:47
1	45.26	XLON	10:26:47
489	45.26	XLON	10:26:47
500	45.26	XLON	10:26:47
69	45.26	XLON	10:26:47
280	45.26	CHIX	10:26:47
818	45.25	XLON	10:26:55
142	45.25	XLON	10:26:55
259	45.25	TRQX	10:27:22
403	45.24	CHIX	10:27:33
407	45.24	AQXE	10:27:33
187	45.24	AQXE	10:29:29
281	45.24	TRQX	10:29:32
292	45.24	AQXE	10:29:32
99	45.24	AQXE	10:29:32
242	45.26	XLON	10:30:30
243	45.26	XLON	10:30:30
856	45.26	XLON	10:30:30
195	45.27	XLON	10:30:37
278	45.27	XLON	10:30:37
94	45.27	XLON	10:30:37
55	45.27	XLON	10:30:37
91	45.27	XLON	10:30:37
96	45.27	XLON	10:30:37
96	45.27	XLON	10:30:37
315	45.27	XLON	10:30:37
318	45.26	CHIX	10:30:48
928	45.25	XLON	10:30:54
289	45.25	TRQX	10:30:57
413	45.25	AQXE	10:30:57
115	45.25	AQXE	10:30:57
224	45.24	CHIX	10:31:00
99	45.23	XLON	10:31:14
249	45.24	AQXE	10:31:21
37	45.26	AQXE	10:32:07
273	45.26	TRQX	10:32:24
396	45.26	XLON	10:32:24
265	45.26	AQXE	10:32:24
94	45.26	XLON	10:32:30
49	45.26	TRQX	10:32:46
196	45.26	TRQX	10:32:46
264	45.26	XLON	10:32:46
313	45.26	CHIX	10:32:46
687	45.28	XLON	10:33:35
386	45.28	AQXE	10:33:35
964	45.27	XLON	10:33:42
338	45.28	XLON	10:34:51
201	45.28	XLON	10:34:51
856	45.28	XLON	10:34:51
265	45.28	XLON	10:34:51
244	45.28	XLON	10:34:51
162	45.28	XLON	10:34:51
921	45.27	XLON	10:35:00
353	45.26	AQXE	10:35:01
10	45.26	CHIX	10:35:38
256	45.26	CHIX	10:35:38
913	45.25	XLON	10:35:41
308	45.24	CHIX	10:36:36
856	45.24	XLON	10:37:04
240	45.24	XLON	10:37:26
107	45.24	XLON	10:37:26
134	45.24	AQXE	10:37:50
850	45.23	XLON	10:38:11
350	45.22	XLON	10:38:17
38	45.22	XLON	10:38:17
856	45.22	XLON	10:38:17
129	45.22	XLON	10:38:17
245	45.22	CHIX	10:38:17
415	45.23	XLON	10:38:25
491	45.23	XLON	10:38:25
856	45.23	XLON	10:38:25
187	45.23	XLON	10:38:25
285	45.23	AQXE	10:38:25
254	45.24	CHIX	10:39:34
290	45.25	TRQX	10:40:22
926	45.25	XLON	10:40:22
856	45.25	XLON	10:40:22
179	45.25	XLON	10:40:22
138	45.25	XLON	10:40:22
238	45.25	XLON	10:40:22
253	45.25	XLON	10:40:22
57	45.25	XLON	10:40:22
365	45.25	AQXE	10:40:22
26	45.27	XLON	10:41:30
914	45.27	XLON	10:41:30
924	45.27	XLON	10:42:35
140	45.27	CHIX	10:42:35
113	45.27	CHIX	10:42:40
324	45.27	XLON	10:43:15
18	45.27	XLON	10:43:15
292	45.27	TRQX	10:43:32
265	45.27	XLON	10:43:32
349	45.27	XLON	10:43:32
336	45.27	AQXE	10:43:32
272	45.26	XLON	10:44:21
270	45.26	XLON	10:44:21
251	45.26	XLON	10:44:21
385	45.26	XLON	10:44:21
294	45.27	TRQX	10:44:59
906	45.27	XLON	10:44:59
258	45.27	CHIX	10:44:59
293	45.27	AQXE	10:44:59
976	45.27	XLON	10:46:00
261	45.27	CHIX	10:46:00
124	45.27	AQXE	10:46:00
201	45.27	AQXE	10:46:06
283	45.25	TRQX	10:47:30
203	45.25	XLON	10:47:30
324	45.25	XLON	10:47:30
430	45.25	XLON	10:47:30
249	45.25	CHIX	10:47:30
377	45.25	AQXE	10:47:30
856	45.24	XLON	10:48:21
259	45.24	XLON	10:48:21
248	45.24	XLON	10:48:21
963	45.23	XLON	10:48:33
23	45.22	TRQX	10:49:05
241	45.22	TRQX	10:50:01
710	45.22	XLON	10:50:01
244	45.22	XLON	10:50:01
254	45.22	CHIX	10:50:01
351	45.22	AQXE	10:50:01
856	45.28	XLON	10:53:35
230	45.28	XLON	10:53:46
280	45.28	XLON	10:53:46
286	45.28	XLON	10:53:46
42	45.28	CHIX	10:53:46
187	45.28	CHIX	10:53:46
28	45.28	CHIX	10:53:46
4	45.28	CHIX	10:53:46
1	45.28	CHIX	10:53:46
131	45.28	AQXE	10:53:46
214	45.28	AQXE	10:53:46
856	45.28	XLON	10:53:49
226	45.28	XLON	10:53:49
105	45.28	XLON	10:53:49
274	45.28	XLON	10:53:49
283	45.28	XLON	10:53:49
138	45.28	XLON	10:53:49
22	45.28	XLON	10:53:49
57	45.28	CHIX	10:53:49
4	45.28	XLON	10:55:01
34	45.28	XLON	10:55:01
22	45.28	XLON	10:55:01
141	45.28	XLON	10:55:01
84	45.28	XLON	10:55:01
7	45.28	XLON	10:55:21
182	45.28	XLON	10:55:21
856	45.28	XLON	10:55:21
503	45.28	XLON	10:55:21
247	45.27	TRQX	10:56:01
324	45.27	XLON	10:56:01
581	45.27	XLON	10:56:01
335	45.26	CHIX	10:56:50
367	45.26	AQXE	10:56:50
270	45.25	TRQX	10:57:05
768	45.25	XLON	10:57:05
150	45.25	XLON	10:57:05
79	45.24	CHIX	10:57:05
241	45.25	XLON	10:58:32
3	45.25	XLON	10:58:32
52	45.25	TRQX	10:58:46
45	45.25	TRQX	10:58:46
6	45.25	TRQX	10:58:46
1	45.25	TRQX	10:58:46
244	45.25	XLON	10:58:46
147	45.25	TRQX	10:58:50
17	45.24	CHIX	10:58:50
159	45.24	CHIX	10:58:50
263	45.24	AQXE	10:58:50
856	45.24	XLON	10:59:01
464	45.24	XLON	10:59:01
54	45.24	XLON	10:59:01
302	45.24	TRQX	10:59:50
274	45.24	AQXE	10:59:50
563	45.25	XLON	11:00:21
96	45.25	XLON	11:00:21
17	45.25	XLON	11:00:21
151	45.25	XLON	11:00:21
428	45.29	XLON	11:01:45
107	45.29	CHIX	11:01:45
491	45.29	XLON	11:01:46
384	45.30	XLON	11:03:00
90	45.30	XLON	11:03:00
67	45.30	XLON	11:03:00
247	45.30	XLON	11:03:00
237	45.30	XLON	11:03:00
102	45.30	XLON	11:03:00
245	45.30	XLON	11:03:00
511	45.30	XLON	11:03:00
246	45.30	TRQX	11:03:53
770	45.30	XLON	11:03:55
212	45.30	AQXE	11:03:55
44	45.30	AQXE	11:03:55
318	45.29	CHIX	11:04:28
371	45.30	XLON	11:04:41
856	45.30	XLON	11:04:41
18	45.30	XLON	11:04:41
203	45.29	XLON	11:04:41
760	45.29	XLON	11:04:41
297	45.28	AQXE	11:04:45
954	45.27	XLON	11:05:02
454	45.27	CHIX	11:05:02
244	45.29	AQXE	11:05:30
6	45.29	AQXE	11:06:10
291	45.29	AQXE	11:06:11
246	45.29	TRQX	11:06:36
356	45.29	AQXE	11:06:36
276	45.29	XLON	11:07:51
271	45.29	XLON	11:07:51
98	45.29	XLON	11:07:51
37	45.29	XLON	11:08:31
89	45.29	XLON	11:08:31
9	45.29	XLON	11:08:31
46	45.29	XLON	11:08:31
45	45.29	XLON	11:08:31
659	45.29	XLON	11:08:31
186	45.29	AQXE	11:10:11
262	45.32	XLON	11:11:32
269	45.32	XLON	11:11:32
244	45.32	XLON	11:11:32
856	45.32	XLON	11:11:32
453	45.32	XLON	11:11:32
31	45.32	XLON	11:11:32
259	45.32	XLON	11:11:32
56	45.32	XLON	11:11:32
35	45.32	XLON	11:12:01
91	45.32	XLON	11:12:01
244	45.33	XLON	11:12:03
856	45.34	XLON	11:13:05
203	45.35	XLON	11:13:18
108	45.35	XLON	11:13:18
58	45.35	XLON	11:13:18
47	45.35	XLON	11:13:18
40	45.35	XLON	11:13:18
278	45.35	TRQX	11:15:03
856	45.35	XLON	11:15:03
500	45.35	XLON	11:15:03
141	45.35	XLON	11:15:03
622	45.35	CHIX	11:15:03
374	45.35	AQXE	11:15:03
342	45.34	XLON	11:15:10
600	45.34	XLON	11:15:10
234	45.34	XLON	11:15:51
677	45.34	XLON	11:15:51
36	45.34	XLON	11:17:11
608	45.34	XLON	11:17:11
318	45.34	XLON	11:17:11
5	45.33	CHIX	11:17:23
277	45.33	TRQX	11:18:04
314	45.33	CHIX	11:18:04
412	45.33	CHIX	11:18:04
282	45.33	AQXE	11:18:04
175	45.32	XLON	11:18:06
337	45.32	XLON	11:18:15
341	45.32	XLON	11:18:15
123	45.31	XLON	11:19:31
856	45.31	XLON	11:19:31
89	45.31	XLON	11:19:31
359	45.31	XLON	11:19:31
856	45.31	XLON	11:23:40
242	45.31	XLON	11:23:40
273	45.31	XLON	11:23:40
285	45.31	XLON	11:23:40
147	45.31	XLON	11:23:40
85	45.31	XLON	11:23:41
50	45.31	XLON	11:23:41
109	45.31	XLON	11:23:41
856	45.31	XLON	11:24:04
142	45.31	XLON	11:24:04
236	45.31	XLON	11:24:04
282	45.31	XLON	11:24:04
135	45.31	XLON	11:24:04
251	45.31	AQXE	11:24:04
856	45.31	XLON	11:26:00
141	45.31	XLON	11:26:00
253	45.31	XLON	11:26:00
15	45.31	XLON	11:26:00
48	45.30	CHIX	11:26:16
274	45.30	TRQX	11:26:17
44	45.30	TRQX	11:26:17
626	45.30	XLON	11:26:17
277	45.30	XLON	11:26:17
372	45.30	CHIX	11:26:17
185	45.30	CHIX	11:26:17
659	45.30	XLON	11:28:01
123	45.30	XLON	11:28:01
103	45.30	XLON	11:28:01
390	45.30	XLON	11:28:01
896	45.30	XLON	11:29:31
228	45.30	XLON	11:29:31
227	45.29	TRQX	11:29:41
108	45.29	TRQX	11:29:41
910	45.29	XLON	11:29:41
146	45.28	CHIX	11:29:41
702	45.31	XLON	11:30:21
244	45.31	XLON	11:30:21
257	45.32	TRQX	11:31:27
641	45.32	CHIX	11:31:27
290	45.32	AQXE	11:31:27
153	45.31	XLON	11:31:33
324	45.31	XLON	11:31:33
444	45.31	XLON	11:31:33
102	45.31	TRQX	11:32:27
144	45.31	XLON	11:32:27
116	45.31	XLON	11:32:27
312	45.31	XLON	11:32:35
152	45.31	TRQX	11:32:59
332	45.31	XLON	11:32:59
252	45.31	AQXE	11:32:59
79	45.30	CHIX	11:33:58
12	45.30	CHIX	11:33:58
2	45.30	CHIX	11:33:58
15	45.30	CHIX	11:33:58
2	45.30	CHIX	11:33:58
1	45.30	CHIX	11:33:58
8	45.30	CHIX	11:33:58
2	45.30	CHIX	11:33:58
634	45.30	CHIX	11:34:20
95	45.29	XLON	11:34:41
1	45.29	XLON	11:34:41
266	45.29	XLON	11:34:41
614	45.29	XLON	11:34:41
62	45.28	TRQX	11:35:36
7	45.28	TRQX	11:35:36
11	45.28	TRQX	11:35:36
1	45.28	TRQX	11:35:36
190	45.28	TRQX	11:35:36
122	45.28	CHIX	11:35:36
101	45.28	CHIX	11:35:41
856	45.28	XLON	11:37:48
139	45.28	XLON	11:37:48
100	45.28	XLON	11:37:48
5	45.28	XLON	11:37:48
268	45.28	XLON	11:37:48
653	45.28	XLON	11:37:48
249	45.28	CHIX	11:37:48
353	45.29	CHIX	11:38:30
856	45.29	XLON	11:38:58
75	45.29	XLON	11:38:58
25	45.29	CHIX	11:38:58
223	45.30	XLON	11:40:17
100	45.30	AQXE	11:40:19
283	45.30	XLON	11:40:27
278	45.30	XLON	11:40:27
254	45.30	XLON	11:40:27
136	45.30	AQXE	11:40:46
67	45.30	AQXE	11:41:45
245	45.30	XLON	11:41:47
238	45.30	XLON	11:41:47
856	45.30	XLON	11:41:47
125	45.30	XLON	11:41:47
140	45.30	XLON	11:41:47
480	45.30	XLON	11:41:47
262	45.30	TRQX	11:42:49
88	45.30	TRQX	11:42:49
13	45.30	TRQX	11:42:49
2	45.30	TRQX	11:42:49
211	45.30	TRQX	11:42:49
829	45.30	XLON	11:42:49
246	45.30	AQXE	11:42:49
967	45.29	XLON	11:43:02
296	45.29	CHIX	11:44:10
914	45.29	XLON	11:45:32
372	45.29	CHIX	11:45:44
856	45.29	XLON	11:45:55
85	45.29	XLON	11:45:55
61	45.29	CHIX	11:45:55
325	45.29	AQXE	11:45:55
94	45.29	TRQX	11:46:19
92	45.29	TRQX	11:46:28
114	45.29	TRQX	11:46:37
770	45.29	XLON	11:46:37
324	45.29	XLON	11:46:45
234	45.29	XLON	11:46:45
91	45.29	XLON	11:46:47
11	45.29	XLON	11:46:47
10	45.29	AQXE	11:46:53
255	45.29	XLON	11:47:05
245	45.29	AQXE	11:47:05
2	45.29	AQXE	11:47:09
856	45.28	XLON	11:48:42
214	45.28	XLON	11:48:42
22	45.28	AQXE	11:48:42
259	45.28	AQXE	11:48:42
970	45.27	XLON	11:49:08
392	45.27	CHIX	11:49:08
435	45.26	XLON	11:50:31
467	45.26	XLON	11:50:31
316	45.27	XLON	11:52:15
270	45.27	XLON	11:52:15
141	45.27	XLON	11:52:15
312	45.27	XLON	11:52:15
246	45.27	XLON	11:52:15
268	45.27	XLON	11:52:15
468	45.27	CHIX	11:52:15
116	45.27	XLON	11:53:01
405	45.27	CHIX	11:53:02
22	45.27	CHIX	11:53:08
770	45.27	XLON	11:53:12
247	45.27	CHIX	11:53:12
300	45.26	XLON	11:53:52
623	45.26	XLON	11:53:52
589	45.26	XLON	11:54:51
100	45.26	XLON	11:54:51
749	45.26	XLON	11:54:51
272	45.27	CHIX	11:55:10
32	45.27	CHIX	11:55:16
711	45.26	XLON	11:55:23
253	45.26	XLON	11:55:23
276	45.26	AQXE	11:55:23
360	45.25	CHIX	11:56:05
963	45.24	XLON	11:56:28
725	45.25	XLON	11:56:45
198	45.25	XLON	11:56:45
342	45.25	XLON	11:58:29
583	45.25	XLON	11:58:29
68	45.26	CHIX	11:58:49
200	45.26	AQXE	11:59:05
265	45.26	CHIX	11:59:07
63	45.26	AQXE	11:59:22
244	45.25	TRQX	11:59:56
324	45.25	XLON	11:59:56
52	45.25	XLON	11:59:56
581	45.25	XLON	11:59:56
265	45.26	TRQX	12:00:10
158	45.26	CHIX	12:00:10
107	45.26	CHIX	12:00:10
934	45.25	XLON	12:00:21
78	45.26	XLON	12:01:46
143	45.26	AQXE	12:01:54
25	45.26	AQXE	12:01:59
864	45.26	XLON	12:02:02
736	45.25	XLON	12:02:06
199	45.25	XLON	12:02:06
97	45.26	AQXE	12:02:06
347	45.24	CHIX	12:02:12
276	45.26	TRQX	12:03:35
247	45.26	AQXE	12:03:35
253	45.26	CHIX	12:03:44
277	45.26	AQXE	12:03:44
642	45.26	XLON	12:04:11
28	45.26	XLON	12:04:11
367	45.25	XLON	12:04:29
552	45.25	XLON	12:04:29
684	45.23	XLON	12:04:54
262	45.23	XLON	12:04:54
930	45.21	XLON	12:06:35
992	45.21	XLON	12:07:41
449	45.21	XLON	12:08:41
256	45.20	CHIX	12:08:54
42	45.20	XLON	12:08:58
174	45.20	XLON	12:09:33
356	45.20	XLON	12:09:33
356	45.20	XLON	12:09:33
16	45.20	XLON	12:10:11
107	45.20	XLON	12:10:11
135	45.20	XLON	12:10:21
355	45.20	XLON	12:10:21
178	45.20	XLON	12:10:21
118	45.20	XLON	12:10:35
833	45.20	XLON	12:10:37
305	45.20	XLON	12:12:15
856	45.20	XLON	12:12:15
624	45.20	XLON	12:13:11
259	45.21	XLON	12:14:21
15	45.21	XLON	12:14:21
145	45.21	XLON	12:14:52
139	45.21	XLON	12:14:54
94	45.21	XLON	12:14:56
856	45.21	XLON	12:14:56
515	45.21	XLON	12:14:56
113	45.21	XLON	12:14:56
92	45.21	XLON	12:14:56
948	45.20	XLON	12:14:56
404	45.20	CHIX	12:14:56
271	45.20	AQXE	12:14:56
50	45.20	XLON	12:15:57
861	45.20	XLON	12:15:57
213	45.20	CHIX	12:16:00
170	45.20	CHIX	12:16:02
339	45.19	TRQX	12:17:03
310	45.19	TRQX	12:17:18
291	45.19	AQXE	12:17:18
39	45.19	TRQX	12:17:38
72	45.20	XLON	12:18:08
884	45.20	XLON	12:18:08
340	45.20	CHIX	12:18:08
739	45.20	XLON	12:18:27
223	45.20	XLON	12:18:27
12	45.20	CHIX	12:18:35
19	45.20	CHIX	12:18:35
4	45.20	XLON	12:19:17
378	45.20	XLON	12:19:32
578	45.20	XLON	12:19:32
224	45.20	CHIX	12:19:32
44	45.20	CHIX	12:19:32
255	45.19	TRQX	12:20:02
944	45.18	XLON	12:20:07
256	45.18	CHIX	12:20:07
143	45.19	TRQX	12:21:44
21	45.19	TRQX	12:21:44
3	45.19	TRQX	12:21:44
1	45.19	TRQX	12:21:44
902	45.19	XLON	12:21:44
96	45.19	TRQX	12:22:09
310	45.19	XLON	12:22:09
652	45.19	XLON	12:22:09
284	45.18	CHIX	12:23:00
283	45.18	AQXE	12:23:00
36	45.18	AQXE	12:23:00
320	45.18	XLON	12:24:33
348	45.18	XLON	12:24:59
310	45.19	XLON	12:26:37
592	45.19	XLON	12:26:37
856	45.19	XLON	12:26:37
359	45.19	XLON	12:26:37
145	45.19	XLON	12:26:37
250	45.19	XLON	12:26:37
251	45.19	XLON	12:26:37
294	45.19	TRQX	12:27:10
938	45.19	XLON	12:27:10
263	45.19	AQXE	12:27:11
169	45.18	CHIX	12:27:17
100	45.18	CHIX	12:27:17
12	45.17	TRQX	12:28:17
2	45.17	TRQX	12:28:17
905	45.17	XLON	12:28:17
186	45.17	TRQX	12:28:22
7	45.17	TRQX	12:28:33
39	45.17	TRQX	12:28:41
263	45.17	AQXE	12:29:29
14	45.19	XLON	12:31:34
252	45.19	XLON	12:31:34
214	45.19	XLON	12:31:34
48	45.19	XLON	12:31:34
686	45.19	XLON	12:31:34
108	45.19	XLON	12:31:34
312	45.19	XLON	12:31:34
38	45.19	CHIX	12:32:10
948	45.19	XLON	12:33:00
932	45.19	XLON	12:33:00
503	45.19	CHIX	12:33:00
293	45.19	TRQX	12:33:05
128	45.18	XLON	12:34:05
280	45.18	XLON	12:34:05
194	45.18	CHIX	12:34:05
270	45.18	CHIX	12:34:05
385	45.18	XLON	12:34:31
118	45.18	XLON	12:34:31
274	45.19	XLON	12:35:12
200	45.19	XLON	12:35:12
100	45.19	XLON	12:35:15
342	45.19	XLON	12:35:24
290	45.19	TRQX	12:35:53
916	45.18	XLON	12:36:10
278	45.18	CHIX	12:36:10
322	45.18	AQXE	12:36:10
313	45.18	TRQX	12:38:12
243	45.18	XLON	12:38:12
1,070	45.18	XLON	12:38:12
143	45.18	XLON	12:38:12
47	45.18	XLON	12:38:12
238	45.18	XLON	12:38:41
593	45.18	XLON	12:38:41
72	45.18	XLON	12:38:41
930	45.17	XLON	12:39:10
254	45.16	CHIX	12:39:15
360	45.17	XLON	12:40:41
31	45.17	XLON	12:40:41
262	45.16	AQXE	12:41:07
653	45.15	XLON	12:41:10
281	45.15	XLON	12:41:10
124	45.15	XLON	12:42:11
411	45.15	XLON	12:42:11
270	45.14	TRQX	12:42:15
924	45.14	XLON	12:42:15
51	45.14	XLON	12:42:15
275	45.13	CHIX	12:43:13
176	45.13	XLON	12:43:41
19	45.13	XLON	12:43:41
1,008	45.13	XLON	12:43:41
324	45.12	XLON	12:44:03
608	45.12	XLON	12:44:03
249	45.13	XLON	12:45:20
3	45.13	XLON	12:45:21
324	45.13	XLON	12:46:22
384	45.13	XLON	12:46:22
963	45.13	XLON	12:46:37
450	45.13	CHIX	12:46:42
975	45.13	XLON	12:47:40
135	45.13	CHIX	12:47:40
241	45.13	CHIX	12:47:40
17	45.12	AQXE	12:48:25
271	45.12	AQXE	12:48:25
42	45.13	XLON	12:48:51
165	45.13	XLON	12:48:51
100	45.13	XLON	12:48:51
989	45.13	XLON	12:48:51
280	45.14	XLON	12:50:25
246	45.14	XLON	12:50:25
253	45.14	XLON	12:50:25
392	45.14	CHIX	12:50:25
256	45.16	XLON	12:51:15
235	45.16	XLON	12:51:15
247	45.16	XLON	12:51:15
123	45.16	XLON	12:51:15
1,070	45.16	XLON	12:51:41
16	45.16	XLON	12:51:41
295	45.16	TRQX	12:51:57
268	45.16	AQXE	12:51:57
67	45.15	XLON	12:52:11
861	45.15	XLON	12:52:11
159	45.15	CHIX	12:52:11
24	45.15	CHIX	12:52:11
4	45.15	CHIX	12:52:11
471	45.16	XLON	12:53:41
991	45.16	XLON	12:54:01
390	45.15	XLON	12:54:45
584	45.15	XLON	12:54:45
185	45.15	CHIX	12:54:46
255	45.14	TRQX	12:55:43
362	45.15	TRQX	12:56:09
18	45.15	XLON	12:56:09
905	45.15	XLON	12:56:52
1,070	45.15	XLON	12:56:52
529	45.15	XLON	12:56:52
27	45.15	XLON	12:56:52
255	45.14	AQXE	12:56:56
21	45.16	XLON	12:58:09
942	45.16	XLON	12:58:09
1,040	45.16	XLON	12:59:01
86	45.16	XLON	12:59:01
732	45.16	XLON	12:59:57
950	45.17	XLON	13:00:31
963	45.17	XLON	13:01:18
254	45.17	AQXE	13:01:18
963	45.18	XLON	13:02:19
273	45.17	TRQX	13:02:26
976	45.17	XLON	13:02:26
771	45.17	CHIX	13:02:26
277	45.17	AQXE	13:02:26
920	45.21	XLON	13:03:45
534	45.21	CHIX	13:03:45
277	45.21	AQXE	13:03:45
259	45.24	TRQX	13:05:17
1,070	45.24	XLON	13:05:17
163	45.24	XLON	13:05:17
123	45.24	XLON	13:05:17
264	45.24	XLON	13:05:17
18	45.24	XLON	13:05:17
1,070	45.26	XLON	13:07:58
274	45.26	XLON	13:07:58
472	45.26	XLON	13:07:58
1,070	45.26	XLON	13:08:02
241	45.26	XLON	13:08:02
58	45.26	XLON	13:08:02
258	45.26	TRQX	13:08:06
716	45.26	CHIX	13:08:06
259	45.26	TRQX	13:08:25
439	45.26	CHIX	13:08:25
275	45.26	XLON	13:08:45
292	45.26	XLON	13:08:45
245	45.26	XLON	13:09:01
306	45.26	XLON	13:09:01
261	45.26	TRQX	13:09:06
392	45.26	CHIX	13:09:06
311	45.26	TRQX	13:09:26
250	45.26	XLON	13:09:31
210	45.26	XLON	13:09:31
103	45.25	AQXE	13:09:49
48	45.26	XLON	13:09:51
263	45.26	XLON	13:09:51
269	45.26	XLON	13:09:51
515	45.26	XLON	13:09:51
336	45.26	XLON	13:09:51
917	45.25	XLON	13:10:02
261	45.25	CHIX	13:10:02
13	45.25	AQXE	13:10:02
80	45.28	XLON	13:11:41
241	45.28	XLON	13:11:41
283	45.28	XLON	13:11:41
323	45.28	XLON	13:11:41
36	45.28	XLON	13:11:41
500	45.28	XLON	13:11:41
34	45.28	TRQX	13:12:17
213	45.28	TRQX	13:12:17
339	45.28	CHIX	13:12:17
330	45.28	CHIX	13:12:34
1,070	45.28	XLON	13:12:51
334	45.28	XLON	13:12:51
316	45.28	CHIX	13:13:45
845	45.30	XLON	13:14:31
963	45.30	XLON	13:14:46
159	45.29	XLON	13:14:47
324	45.29	XLON	13:14:47
153	45.30	TRQX	13:15:16
93	45.30	TRQX	13:15:21
738	45.30	XLON	13:15:51
280	45.30	XLON	13:17:41
134	45.30	XLON	13:17:41
14	45.30	XLON	13:17:41
1,070	45.30	XLON	13:17:47
160	45.30	XLON	13:17:47
271	45.30	XLON	13:17:47
248	45.30	XLON	13:17:47
242	45.30	XLON	13:17:47
93	45.30	XLON	13:17:47
1,070	45.30	XLON	13:18:43
115	45.30	XLON	13:18:43
294	45.30	XLON	13:19:31
104	45.30	XLON	13:19:31
45	45.30	XLON	13:19:31
761	45.30	XLON	13:19:31
218	45.31	XLON	13:21:01
102	45.31	XLON	13:21:01
274	45.31	XLON	13:21:01
468	45.31	XLON	13:21:01
182	45.31	XLON	13:22:05
396	45.31	XLON	13:22:05
324	45.31	XLON	13:22:05
14	45.31	XLON	13:22:05
14	45.31	AQXE	13:22:05
464	45.31	AQXE	13:22:05
523	45.31	XLON	13:22:06
598	45.30	XLON	13:22:31
244	45.30	XLON	13:23:06
262	45.31	XLON	13:23:33
282	45.31	XLON	13:23:33
244	45.31	XLON	13:23:35
91	45.31	XLON	13:23:51
159	45.31	XLON	13:23:51
85	45.31	XLON	13:23:51
160	45.31	XLON	13:24:01
353	45.31	XLON	13:24:01
127	45.32	XLON	13:24:31
263	45.32	XLON	13:24:31
340	45.32	XLON	13:24:31
300	45.32	XLON	13:24:31
63	45.31	XLON	13:24:36
846	45.31	XLON	13:24:36
691	45.31	CHIX	13:24:36
61	45.31	CHIX	13:24:36
326	45.31	TRQX	13:24:38
552	45.31	AQXE	13:24:38
360	45.32	XLON	13:26:05
22	45.32	XLON	13:26:21
96	45.32	XLON	13:26:21
124	45.32	XLON	13:26:21
31	45.32	XLON	13:26:21
204	45.33	XLON	13:26:35
254	45.33	XLON	13:26:35
251	45.33	XLON	13:26:35
18	45.33	XLON	13:26:35
627	45.33	XLON	13:27:20
524	45.33	XLON	13:27:20
244	45.33	XLON	13:27:50
686	45.33	XLON	13:27:50
301	45.33	AQXE	13:27:55
362	45.33	CHIX	13:27:59
286	45.33	CHIX	13:27:59
209	45.33	AQXE	13:27:59
183	45.33	XLON	13:29:09
792	45.33	XLON	13:29:09
963	45.33	XLON	13:29:09
436	45.33	XLON	13:30:00
523	45.33	XLON	13:30:00
522	45.33	CHIX	13:30:00
433	45.33	AQXE	13:30:01
200	45.32	TRQX	13:30:08
49	45.32	TRQX	13:30:08
925	45.33	XLON	13:30:08
28	45.33	CHIX	13:30:08
17	45.33	CHIX	13:30:08
143	45.33	CHIX	13:30:08
50	45.33	CHIX	13:30:08
110	45.33	CHIX	13:30:08
262	45.33	AQXE	13:30:08
395	45.31	XLON	13:30:09
71	45.31	XLON	13:30:09
200	45.31	XLON	13:30:09
200	45.31	XLON	13:30:09
103	45.31	XLON	13:30:09
151	45.31	CHIX	13:30:09
19	45.31	CHIX	13:30:09
200	45.31	AQXE	13:30:09
100	45.31	AQXE	13:30:09
632	45.36	XLON	13:30:48
111	45.36	XLON	13:30:48
342	45.36	XLON	13:31:00
586	45.36	XLON	13:31:00
343	45.35	AQXE	13:31:00
200	45.34	TRQX	13:31:02
118	45.34	TRQX	13:31:02
200	45.34	XLON	13:31:02
200	45.34	XLON	13:31:02
548	45.34	XLON	13:31:02
200	45.34	CHIX	13:31:02
58	45.34	CHIX	13:31:02
243	45.33	AQXE	13:31:14
921	45.36	XLON	13:31:40
802	45.36	XLON	13:31:40
259	45.36	XLON	13:31:40
260	45.36	XLON	13:31:40
287	45.36	XLON	13:31:40
202	45.38	XLON	13:31:52
244	45.38	XLON	13:31:52
802	45.38	XLON	13:31:52
165	45.38	XLON	13:31:52
247	45.38	XLON	13:31:52
156	45.38	XLON	13:31:52
353	45.40	XLON	13:32:26
590	45.40	XLON	13:32:26
248	45.40	XLON	13:32:26
281	45.40	XLON	13:32:26
272	45.40	XLON	13:32:26
241	45.40	XLON	13:32:26
144	45.40	XLON	13:32:26
43	45.40	TRQX	13:32:33
125	45.40	XLON	13:32:33
751	45.40	XLON	13:32:33
88	45.40	XLON	13:32:33
361	45.40	CHIX	13:32:33
226	45.40	CHIX	13:32:33
203	45.40	CHIX	13:32:33
237	45.40	TRQX	13:32:34
10	45.40	CHIX	13:32:34
221	45.39	AQXE	13:32:34
802	45.40	XLON	13:32:41
129	45.40	XLON	13:32:41
244	45.40	XLON	13:32:41
189	45.40	XLON	13:32:41
169	45.40	XLON	13:32:51
766	45.40	XLON	13:32:53
324	45.38	XLON	13:33:02
650	45.38	XLON	13:33:02
424	45.39	AQXE	13:33:02
683	45.39	XLON	13:33:08
71	45.39	XLON	13:33:08
201	45.39	XLON	13:33:08
292	45.38	TRQX	13:33:10
227	45.38	CHIX	13:33:10
190	45.38	CHIX	13:33:10
225	45.38	CHIX	13:33:26
56	45.37	AQXE	13:33:30
802	45.38	XLON	13:33:31
237	45.38	XLON	13:33:31
253	45.38	XLON	13:33:31
141	45.38	XLON	13:33:31
762	45.36	XLON	13:33:40
205	45.36	XLON	13:33:40
234	45.36	CHIX	13:33:40
434	45.37	AQXE	13:33:40
35	45.36	CHIX	13:33:41
78	45.36	CHIX	13:33:42
186	45.36	CHIX	13:33:42
117	45.35	AQXE	13:33:46
287	45.38	XLON	13:34:23
802	45.38	XLON	13:34:23
166	45.38	XLON	13:34:23
283	45.38	XLON	13:34:23
802	45.38	XLON	13:34:23
105	45.38	XLON	13:34:23
162	45.38	XLON	13:34:33
105	45.38	XLON	13:34:34
516	45.38	XLON	13:34:36
428	45.38	XLON	13:34:36
371	45.37	CHIX	13:34:43
221	45.37	AQXE	13:34:43
802	45.38	XLON	13:34:51
250	45.38	XLON	13:34:51
238	45.38	XLON	13:34:51
165	45.38	XLON	13:34:51
237	45.37	CHIX	13:34:57
140	45.37	TRQX	13:35:04
122	45.37	TRQX	13:35:04
721	45.37	XLON	13:35:04
317	45.37	AQXE	13:35:04
255	45.35	TRQX	13:35:20
342	45.36	XLON	13:35:20
604	45.36	XLON	13:35:20
265	45.35	AQXE	13:35:20
244	45.36	XLON	13:35:35
606	45.35	XLON	13:35:41
308	45.35	XLON	13:35:41
316	45.35	AQXE	13:35:41
160	45.34	XLON	13:36:00
246	45.34	XLON	13:36:00
474	45.34	CHIX	13:36:00
230	45.34	AQXE	13:36:10
802	45.35	XLON	13:36:16
253	45.35	XLON	13:36:16
5	45.35	XLON	13:36:16
135	45.36	XLON	13:36:31
802	45.36	XLON	13:36:31
65	45.36	XLON	13:36:31
802	45.36	XLON	13:36:51
146	45.36	XLON	13:36:51
245	45.35	TRQX	13:36:53
913	45.35	XLON	13:36:53
443	45.35	CHIX	13:36:53
100	45.35	CHIX	13:36:53
162	45.34	AQXE	13:36:58
116	45.34	AQXE	13:36:58
268	45.33	TRQX	13:37:08
679	45.33	XLON	13:37:08
186	45.33	XLON	13:37:08
44	45.33	XLON	13:37:08
47	45.32	CHIX	13:37:16
675	45.31	XLON	13:37:20
406	45.32	CHIX	13:37:20
393	45.32	AQXE	13:37:20
250	45.31	XLON	13:37:21
361	45.30	AQXE	13:37:48
68	45.30	AQXE	13:37:55
159	45.30	XLON	13:37:58
83	45.30	XLON	13:37:58
2	45.30	XLON	13:37:58
407	45.29	CHIX	13:38:00
257	45.29	XLON	13:38:13
286	45.29	XLON	13:38:13
140	45.29	XLON	13:38:13
51	45.29	XLON	13:38:21
90	45.29	XLON	13:38:21
1,517	45.29	XLON	13:38:21
37	45.30	XLON	13:38:44
875	45.30	XLON	13:38:44
180	45.30	CHIX	13:38:44
216	45.30	CHIX	13:38:44
200	45.29	AQXE	13:38:54
71	45.29	AQXE	13:38:54
200	45.28	XLON	13:38:55
200	45.28	XLON	13:38:55
141	45.28	XLON	13:38:55
375	45.28	XLON	13:39:04
366	45.28	CHIX	13:39:04
418	45.27	AQXE	13:39:04
920	45.26	XLON	13:39:11
288	45.26	CHIX	13:39:11
268	45.27	TRQX	13:39:29
906	45.26	XLON	13:39:35
380	45.26	AQXE	13:39:41
277	45.25	CHIX	13:39:46
244	45.26	TRQX	13:39:55
942	45.26	XLON	13:39:55
111	45.29	XLON	13:40:43
258	45.29	XLON	13:40:53
236	45.29	XLON	13:40:53
262	45.29	XLON	13:40:53
802	45.29	XLON	13:41:19
235	45.29	XLON	13:41:19
275	45.29	XLON	13:41:19
245	45.29	XLON	13:41:19
372	45.29	XLON	13:41:27
111	45.30	XLON	13:41:59
44	45.32	CHIX	13:42:26
802	45.33	XLON	13:43:34
269	45.33	XLON	13:43:34
802	45.33	XLON	13:43:40
23	45.33	XLON	13:43:40
156	45.33	XLON	13:43:40
116	45.33	XLON	13:43:41
160	45.33	XLON	13:43:42
158	45.34	XLON	13:44:08
103	45.34	CHIX	13:44:08
106	45.35	XLON	13:44:30
802	45.35	XLON	13:44:30
167	45.35	XLON	13:44:31
802	45.35	XLON	13:44:31
242	45.35	XLON	13:44:31
161	45.35	XLON	13:44:37
166	45.35	XLON	13:44:39
162	45.35	XLON	13:44:40
156	45.35	XLON	13:44:43
157	45.35	XLON	13:44:44
262	45.35	XLON	13:44:45
265	45.35	XLON	13:44:45
802	45.35	XLON	13:44:45
245	45.35	XLON	13:44:45
167	45.35	XLON	13:44:45
966	45.34	XLON	13:44:59
447	45.34	CHIX	13:44:59
285	45.34	AQXE	13:44:59
47	45.34	XLON	13:45:15
246	45.34	XLON	13:45:16
256	45.34	XLON	13:45:16
38	45.35	XLON	13:45:59
264	45.35	XLON	13:45:59
192	45.35	XLON	13:46:06
266	45.35	XLON	13:46:06
213	45.35	XLON	13:46:08
802	45.35	XLON	13:46:08
169	45.35	XLON	13:46:08
259	45.35	XLON	13:46:08
237	45.34	TRQX	13:46:15
939	45.34	XLON	13:46:15
285	45.34	CHIX	13:46:15
237	45.34	CHIX	13:46:15
12	45.34	CHIX	13:46:15
265	45.34	AQXE	13:46:15
19	45.34	TRQX	13:46:25
245	45.32	TRQX	13:46:43
910	45.32	XLON	13:46:43
374	45.32	CHIX	13:46:43
348	45.32	AQXE	13:46:43
955	45.30	XLON	13:47:07
358	45.30	CHIX	13:47:07
931	45.30	XLON	13:47:22
245	45.29	AQXE	13:47:24
324	45.29	XLON	13:47:29
324	45.29	XLON	13:47:29
273	45.29	XLON	13:47:29
190	45.29	CHIX	13:47:30
77	45.29	CHIX	13:47:30
238	45.29	XLON	13:48:27
282	45.29	CHIX	13:48:27
255	45.29	TRQX	13:48:38
585	45.29	XLON	13:48:38
258	45.29	AQXE	13:48:38
500	45.29	XLON	13:49:08
415	45.29	XLON	13:49:08
939	45.29	XLON	13:49:08
261	45.29	CHIX	13:49:08
298	45.29	AQXE	13:49:08
268	45.29	TRQX	13:49:44
902	45.29	XLON	13:49:44
96	45.29	CHIX	13:49:44
167	45.29	CHIX	13:49:44
288	45.29	AQXE	13:49:44
450	45.27	XLON	13:49:49
463	45.27	XLON	13:49:49
426	45.27	CHIX	13:49:49
966	45.27	XLON	13:49:56
976	45.29	XLON	13:50:10
269	45.28	AQXE	13:50:19
291	45.29	AQXE	13:50:19
214	45.28	TRQX	13:50:19
703	45.29	XLON	13:50:19
5	45.29	XLON	13:50:19
267	45.30	TRQX	13:50:47
271	45.30	CHIX	13:51:16
99	45.30	CHIX	13:52:05
263	45.30	XLON	13:52:10
36	45.30	XLON	13:52:10
72	45.30	CHIX	13:52:10
295	45.30	XLON	13:52:31
111	45.30	XLON	13:52:31
323	45.31	XLON	13:52:43
581	45.31	XLON	13:52:43
287	45.31	XLON	13:53:01
802	45.31	XLON	13:53:01
223	45.31	XLON	13:53:01
90	45.32	XLON	13:53:35
257	45.33	XLON	13:53:41
249	45.33	XLON	13:53:41
244	45.32	XLON	13:53:53
433	45.31	AQXE	13:54:00
955	45.31	XLON	13:54:00
247	45.30	TRQX	13:54:01
359	45.30	CHIX	13:54:01
519	45.29	XLON	13:54:13
276	45.29	AQXE	13:54:18
1	45.29	XLON	13:54:18
69	45.28	TRQX	13:54:32
288	45.28	CHIX	13:54:32
802	45.29	XLON	13:55:03
276	45.29	XLON	13:55:03
30	45.29	XLON	13:55:03
280	45.29	XLON	13:55:03
287	45.29	XLON	13:55:03
270	45.29	XLON	13:55:37
128	45.29	XLON	13:55:37
112	45.29	XLON	13:55:37
233	45.30	XLON	13:55:48
71	45.30	XLON	13:55:48
802	45.30	XLON	13:55:48
266	45.30	XLON	13:55:48
341	45.30	AQXE	13:56:02
281	45.30	TRQX	13:56:02
258	45.30	CHIX	13:56:02
282	45.30	AQXE	13:56:04
802	45.30	XLON	13:57:04
162	45.30	XLON	13:57:04
32	45.30	XLON	13:57:04
176	45.30	XLON	13:57:04
492	45.30	AQXE	13:57:05
156	45.30	XLON	13:57:05
248	45.30	XLON	13:57:15
252	45.30	XLON	13:57:23
95	45.30	XLON	13:57:23
149	45.30	XLON	13:57:23
244	45.30	XLON	13:57:31
274	45.29	XLON	13:57:34
646	45.29	XLON	13:57:34
362	45.28	AQXE	13:58:05
349	45.29	XLON	13:58:11
267	45.29	XLON	13:58:11
161	45.29	XLON	13:58:11
777	45.31	XLON	13:59:02
602	45.32	XLON	13:59:03
246	45.32	XLON	13:59:03
273	45.32	XLON	13:59:03
244	45.32	XLON	13:59:03
339	45.32	XLON	13:59:03
80	45.32	TRQX	13:59:04
8	45.32	TRQX	13:59:04
371	45.32	AQXE	13:59:05
52	45.32	AQXE	13:59:05
108	45.32	AQXE	13:59:05
206	45.32	TRQX	13:59:05
159	45.31	XLON	13:59:21
751	45.31	XLON	13:59:21
277	45.31	TRQX	13:59:31
355	45.30	CHIX	14:00:02
406	45.30	AQXE	14:00:08
113	45.30	CHIX	14:00:08
32	45.30	XLON	14:00:11
36	45.30	XLON	14:00:11
166	45.30	XLON	14:00:11
251	45.31	XLON	14:00:46
669	45.31	XLON	14:00:46
802	45.31	XLON	14:00:46
12	45.31	XLON	14:00:46
235	45.31	XLON	14:00:46
162	45.31	XLON	14:00:46
343	45.34	AQXE	14:01:16
27	45.34	CHIX	14:01:16
443	45.34	CHIX	14:01:16
78	45.34	CHIX	14:01:16
60	45.34	CHIX	14:01:17
247	45.34	XLON	14:01:31
544	45.34	XLON	14:01:31
160	45.33	XLON	14:01:47
246	45.33	XLON	14:01:47
324	45.33	XLON	14:01:47
174	45.33	XLON	14:01:47
384	45.32	AQXE	14:01:53
559	45.32	CHIX	14:01:53
244	45.32	XLON	14:02:29
264	45.32	XLON	14:02:29
251	45.32	XLON	14:02:29
245	45.32	AQXE	14:02:43
235	45.32	TRQX	14:02:43
12	45.32	TRQX	14:02:43
105	45.32	XLON	14:02:43
276	45.32	CHIX	14:02:43
268	45.32	XLON	14:02:47
298	45.32	XLON	14:03:00
324	45.33	XLON	14:03:18
640	45.33	XLON	14:03:18
253	45.32	AQXE	14:03:21
7	45.32	CHIX	14:03:21
65	45.32	CHIX	14:03:21
257	45.33	XLON	14:03:31
229	45.33	XLON	14:03:31
213	45.32	CHIX	14:03:42
123	45.32	XLON	14:03:51
286	45.32	XLON	14:03:51
259	45.33	XLON	14:04:04
287	45.33	XLON	14:04:04
91	45.33	XLON	14:04:04
18	45.33	XLON	14:04:04
324	45.33	XLON	14:04:12
627	45.33	XLON	14:04:12
132	45.33	CHIX	14:04:16
139	45.33	CHIX	14:04:16
721	45.32	XLON	14:05:00
38	45.32	XLON	14:05:11
297	45.32	XLON	14:05:12
500	45.32	XLON	14:05:21
154	45.32	XLON	14:05:21
142	45.32	AQXE	14:05:22
113	45.32	AQXE	14:05:22
244	45.34	XLON	14:05:44
255	45.34	XLON	14:05:44
262	45.34	CHIX	14:05:56
802	45.36	XLON	14:06:23
274	45.36	XLON	14:06:23
314	45.36	XLON	14:06:33
214	45.36	AQXE	14:06:40
60	45.36	AQXE	14:07:03
257	45.35	TRQX	14:07:06
922	45.35	XLON	14:07:06
705	45.35	XLON	14:07:06
252	45.35	CHIX	14:07:06
53	45.35	TRQX	14:07:27
274	45.35	XLON	14:07:27
635	45.35	XLON	14:07:27
271	45.35	CHIX	14:07:27
193	45.35	TRQX	14:07:28
53	45.35	TRQX	14:07:28
273	45.34	AQXE	14:07:40
963	45.33	XLON	14:07:53
30	45.33	AQXE	14:08:01
237	45.33	AQXE	14:08:20
943	45.33	XLON	14:08:20
802	45.32	XLON	14:08:56
62	45.32	XLON	14:08:56
246	45.32	CHIX	14:08:56
175	45.32	XLON	14:09:21
93	45.32	XLON	14:09:21
430	45.32	XLON	14:09:21
912	45.33	XLON	14:09:28
23	45.33	XLON	14:09:28
351	45.33	CHIX	14:09:28
224	45.33	AQXE	14:09:29
49	45.33	AQXE	14:09:39
914	45.33	XLON	14:09:40
270	45.33	XLON	14:10:05
324	45.33	XLON	14:10:05
338	45.33	XLON	14:10:05
282	45.32	AQXE	14:10:32
350	45.32	CHIX	14:10:32
27	45.32	CHIX	14:10:32
324	45.31	XLON	14:10:34
619	45.31	XLON	14:10:34
269	45.30	CHIX	14:10:36
935	45.28	XLON	14:10:44
99	45.29	XLON	14:11:23
371	45.29	XLON	14:11:27
469	45.29	XLON	14:11:27
278	45.28	AQXE	14:11:45
955	45.28	XLON	14:12:24
256	45.28	CHIX	14:12:24
802	45.28	XLON	14:13:01
282	45.28	XLON	14:13:01
305	45.27	TRQX	14:13:13
230	45.27	XLON	14:13:41
305	45.27	XLON	14:13:41
62	45.27	XLON	14:13:41
262	45.27	XLON	14:14:01
128	45.27	XLON	14:14:01
116	45.27	XLON	14:14:01
211	45.27	XLON	14:14:11
939	45.26	XLON	14:14:13
96	45.26	CHIX	14:14:13
192	45.26	CHIX	14:14:13
316	45.24	TRQX	14:14:23
284	45.24	CHIX	14:14:23
324	45.23	XLON	14:14:48
596	45.23	XLON	14:14:48
304	45.21	XLON	14:15:11
396	45.21	XLON	14:15:11
212	45.21	XLON	14:15:11
277	45.21	CHIX	14:15:11
802	45.21	XLON	14:15:51
78	45.21	XLON	14:15:51
274	45.21	XLON	14:15:51
237	45.21	XLON	14:15:51
247	45.21	XLON	14:15:51
47	45.19	XLON	14:16:17
558	45.19	XLON	14:16:17
329	45.19	XLON	14:16:17
276	45.19	CHIX	14:16:17
397	45.19	XLON	14:17:01
163	45.19	XLON	14:17:01
27	45.19	XLON	14:17:01
99	45.19	XLON	14:17:21
802	45.19	XLON	14:17:21
264	45.19	XLON	14:17:21
285	45.19	XLON	14:17:21
75	45.19	XLON	14:17:21
945	45.18	XLON	14:17:39
367	45.19	CHIX	14:18:41
46	45.18	XLON	14:19:01
901	45.18	XLON	14:19:01
306	45.19	XLON	14:19:35
601	45.19	XLON	14:19:35
362	45.19	XLON	14:19:47
312	45.19	XLON	14:19:47
168	45.19	XLON	14:19:47
738	45.19	XLON	14:19:47
802	45.20	XLON	14:20:21
516	45.20	XLON	14:20:21
157	45.20	XLON	14:20:21
14	45.20	XLON	14:20:21
280	45.20	TRQX	14:20:46
199	45.20	XLON	14:20:46
745	45.20	XLON	14:20:46
336	45.19	CHIX	14:20:52
417	45.19	CHIX	14:21:11
321	45.20	TRQX	14:21:27
98	45.20	XLON	14:21:27
99	45.20	XLON	14:21:59
193	45.20	XLON	14:21:59
574	45.20	XLON	14:21:59
166	45.20	XLON	14:21:59
705	45.20	XLON	14:21:59
500	45.20	XLON	14:22:21
500	45.20	XLON	14:22:21
235	45.20	XLON	14:22:21
248	45.20	XLON	14:22:21
272	45.19	AQXE	14:22:41
257	45.19	CHIX	14:22:41
905	45.20	XLON	14:23:32
244	45.20	XLON	14:23:32
361	45.20	CHIX	14:23:32
281	45.20	AQXE	14:23:46
219	45.20	TRQX	14:23:46
87	45.20	TRQX	14:23:46
721	45.20	XLON	14:23:46
338	45.20	TRQX	14:24:31
23	45.20	XLON	14:24:31
106	45.20	XLON	14:24:31
847	45.20	XLON	14:24:44
802	45.20	XLON	14:24:44
161	45.20	XLON	14:24:44
249	45.21	XLON	14:25:25
241	45.21	XLON	14:25:25
101	45.21	XLON	14:25:25
250	45.21	XLON	14:25:25
78	45.21	XLON	14:25:25
500	45.21	XLON	14:25:25
10	45.20	XLON	14:25:34
252	45.20	XLON	14:25:34
694	45.20	XLON	14:25:34
24	45.21	CHIX	14:26:08
237	45.21	XLON	14:26:12
384	45.21	CHIX	14:26:12
169	45.21	CHIX	14:26:12
413	45.21	XLON	14:26:56
161	45.21	XLON	14:26:56
802	45.21	XLON	14:26:56
145	45.21	CHIX	14:26:57
802	45.21	XLON	14:27:23
285	45.21	CHIX	14:27:23
346	45.21	XLON	14:27:29
457	45.21	XLON	14:27:29
303	45.20	AQXE	14:27:34
936	45.20	XLON	14:27:34
338	45.19	CHIX	14:27:37
67	45.19	CHIX	14:27:37
963	45.18	XLON	14:27:46
270	45.17	AQXE	14:28:30
1,003	45.17	XLON	14:28:30
2	45.17	XLON	14:28:30
261	45.17	CHIX	14:28:30
359	45.17	XLON	14:28:57
1,003	45.17	XLON	14:29:11
260	45.17	XLON	14:29:11
282	45.17	XLON	14:29:11
215	45.17	XLON	14:29:11
105	45.18	XLON	14:30:01
1,003	45.18	XLON	14:30:01
348	45.18	XLON	14:30:01
181	45.18	XLON	14:30:01
172	45.18	TRQX	14:30:23
612	45.18	XLON	14:30:23
312	45.18	XLON	14:30:23
3	45.18	XLON	14:30:23
443	45.18	CHIX	14:30:23
46	45.18	CHIX	14:30:23
98	45.18	TRQX	14:30:24
24	45.18	TRQX	14:30:25
2	45.18	TRQX	14:30:27
1	45.18	TRQX	14:30:37
342	45.18	XLON	14:30:58
573	45.18	XLON	14:30:58
84	45.18	XLON	14:32:00
18	45.18	XLON	14:32:00
453	45.18	XLON	14:32:07
396	45.18	XLON	14:32:07
968	45.18	XLON	14:32:07
457	45.18	CHIX	14:32:07
747	45.17	XLON	14:32:18
263	45.17	AQXE	14:32:18
500	45.17	XLON	14:32:41
291	45.17	XLON	14:32:41
201	45.17	XLON	14:32:41
273	45.17	XLON	14:33:01
654	45.17	XLON	14:33:01
945	45.16	XLON	14:33:05
244	45.16	CHIX	14:33:05
264	45.15	AQXE	14:33:15
324	45.16	XLON	14:34:07
324	45.16	XLON	14:34:07
267	45.16	XLON	14:34:07
374	45.16	CHIX	14:34:07
220	45.16	AQXE	14:34:14
285	45.16	XLON	14:34:21
258	45.16	XLON	14:34:35
272	45.16	XLON	14:34:35
223	45.17	TRQX	14:35:05
42	45.17	TRQX	14:35:09
1,003	45.17	XLON	14:35:09
40	45.17	XLON	14:35:09
48	45.17	XLON	14:35:09
350	45.17	XLON	14:35:30
514	45.17	XLON	14:35:30
188	45.17	XLON	14:35:30
198	45.17	TRQX	14:35:33
54	45.17	TRQX	14:35:35
16	45.17	TRQX	14:35:36
5	45.17	TRQX	14:35:41
99	45.17	XLON	14:35:41
246	45.17	XLON	14:35:41
262	45.17	XLON	14:35:41
247	45.17	XLON	14:35:41
282	45.16	XLON	14:35:54
255	45.16	XLON	14:35:54
383	45.16	XLON	14:35:54
104	45.16	AQXE	14:35:54
380	45.16	CHIX	14:35:54
226	45.16	TRQX	14:36:15
50	45.16	TRQX	14:36:15
959	45.16	XLON	14:36:15
157	45.16	AQXE	14:36:15
240	45.16	AQXE	14:36:15
29	45.15	XLON	14:37:02
1,003	45.15	XLON	14:37:11
206	45.15	XLON	14:37:11
330	45.15	XLON	14:37:11
282	45.15	XLON	14:37:11
139	45.15	XLON	14:37:31
245	45.15	XLON	14:37:31
514	45.15	XLON	14:37:31
954	45.14	XLON	14:37:36
301	45.14	CHIX	14:37:36
273	45.13	XLON	14:38:21
240	45.13	XLON	14:38:21
277	45.13	XLON	14:38:21
15	45.13	XLON	14:38:21
481	45.15	XLON	14:39:40
443	45.15	XLON	14:39:44
47	45.15	XLON	14:39:44
1,003	45.15	XLON	14:39:44
332	45.15	XLON	14:39:44
202	45.15	XLON	14:39:44
282	45.15	XLON	14:39:44
265	45.15	XLON	14:39:44
281	45.20	XLON	14:40:35
1,003	45.20	XLON	14:40:35
278	45.20	XLON	14:40:35
268	45.20	XLON	14:40:35
282	45.19	TRQX	14:40:40
324	45.19	XLON	14:40:40
270	45.19	XLON	14:40:40
18	45.19	XLON	14:40:40
335	45.19	XLON	14:40:40
290	45.19	AQXE	14:40:40
408	45.19	CHIX	14:40:40
375	45.19	CHIX	14:40:40
36	45.18	XLON	14:41:11
554	45.18	XLON	14:41:11
355	45.17	CHIX	14:41:25
270	45.17	TRQX	14:41:26
135	45.17	XLON	14:41:26
775	45.17	XLON	14:41:26
263	45.17	AQXE	14:41:26
429	45.17	CHIX	14:41:26
320	45.17	XLON	14:41:51
196	45.17	XLON	14:41:51
246	45.17	XLON	14:41:51
822	45.17	XLON	14:41:51
960	45.15	XLON	14:42:25
251	45.15	AQXE	14:42:25
470	45.15	CHIX	14:42:25
246	45.15	CHIX	14:42:25
212	45.15	XLON	14:42:51
911	45.15	XLON	14:43:04
242	45.16	XLON	14:43:28
250	45.16	XLON	14:43:30
190	45.16	XLON	14:43:58
935	45.16	XLON	14:43:58
266	45.17	TRQX	14:44:18
1,003	45.17	XLON	14:44:18
239	45.17	XLON	14:44:18
286	45.17	XLON	14:44:18
85	45.17	XLON	14:44:18
947	45.16	XLON	14:44:35
282	45.16	AQXE	14:44:37
456	45.16	XLON	14:45:11
46	45.16	XLON	14:45:11
346	45.16	XLON	14:45:11
738	45.16	XLON	14:45:11
468	45.16	XLON	14:46:40
324	45.16	XLON	14:46:40
152	45.16	XLON	14:46:40
120	45.16	TRQX	14:47:04
162	45.16	TRQX	14:47:04
372	45.17	CHIX	14:47:35
232	45.17	CHIX	14:47:35
31	45.20	XLON	14:48:18
889	45.20	XLON	14:48:18
600	45.20	XLON	14:48:18
1,003	45.20	XLON	14:48:18
263	45.20	XLON	14:48:18
218	45.20	XLON	14:48:18
67	45.20	AQXE	14:48:18
43	45.20	AQXE	14:48:18
176	45.20	AQXE	14:48:18
256	45.19	TRQX	14:48:49
42	45.19	TRQX	14:48:49
103	45.18	XLON	14:48:49
336	45.18	XLON	14:48:49
14	45.18	XLON	14:48:49
42	45.18	XLON	14:48:49
84	45.18	XLON	14:48:49
39	45.18	XLON	14:48:49
25	45.18	XLON	14:48:49
66	45.18	XLON	14:48:49
172	45.18	XLON	14:48:49
54	45.19	CHIX	14:48:49
501	45.19	CHIX	14:48:49
22	45.18	XLON	14:48:50
276	45.18	AQXE	14:48:50
275	45.18	TRQX	14:49:27
366	45.17	XLON	14:50:08
1,003	45.17	XLON	14:50:08
120	45.17	XLON	14:50:08
272	45.17	XLON	14:50:08
249	45.17	XLON	14:50:08
4	45.17	XLON	14:50:08
181	45.17	CHIX	14:50:08
670	45.17	CHIX	14:50:13
694	45.18	XLON	14:50:25
234	45.18	TRQX	14:50:48
227	45.18	XLON	14:50:48
346	45.18	CHIX	14:50:48
252	45.19	XLON	14:51:19
249	45.19	CHIX	14:51:19
264	45.20	TRQX	14:52:20
952	45.20	XLON	14:52:20
248	45.19	XLON	14:52:46
447	45.19	CHIX	14:52:46
1,003	45.19	XLON	14:52:56
142	45.19	AQXE	14:53:04
143	45.19	AQXE	14:53:08
40	45.18	TRQX	14:53:10
40	45.18	XLON	14:53:10
324	45.18	XLON	14:53:10
565	45.18	XLON	14:53:10
250	45.20	TRQX	14:55:14
342	45.20	XLON	14:55:14
608	45.20	XLON	14:55:14
284	45.20	AQXE	14:55:17
699	45.23	XLON	14:56:50
969	45.22	XLON	14:56:55
718	45.21	CHIX	14:57:05
1,003	45.22	XLON	14:57:27
196	45.22	XLON	14:57:27
261	45.22	XLON	14:57:27
252	45.22	XLON	14:57:27
381	45.22	CHIX	14:57:27
177	45.22	CHIX	14:57:27
415	45.23	CHIX	14:57:59
266	45.23	AQXE	14:58:21
5	45.23	AQXE	14:58:41
108	45.23	XLON	14:58:52
190	45.23	XLON	14:58:52
1,003	45.23	XLON	14:58:52
242	45.23	XLON	14:58:52
261	45.23	XLON	14:58:52
268	45.23	XLON	14:58:52
12	45.23	XLON	14:58:52
188	45.22	TRQX	14:59:03
973	45.22	XLON	14:59:03
62	45.22	TRQX	14:59:06
324	45.22	XLON	14:59:59
90	45.22	XLON	14:59:59
190	45.23	CHIX	15:00:41
367	45.23	CHIX	15:00:41
289	45.23	AQXE	15:00:41
249	45.24	TRQX	15:02:55
939	45.24	XLON	15:02:55
1,003	45.23	XLON	15:02:55
757	45.24	CHIX	15:02:55
279	45.24	AQXE	15:02:55
7	45.22	XLON	15:03:11
244	45.23	XLON	15:03:35
245	45.22	TRQX	15:03:45
90	45.22	XLON	15:03:45
449	45.22	XLON	15:03:45
902	45.22	XLON	15:03:45
401	45.21	CHIX	15:05:04
291	45.21	AQXE	15:05:12
943	45.20	XLON	15:05:13
249	45.19	TRQX	15:05:57
912	45.19	XLON	15:05:57
346	45.19	CHIX	15:05:57
298	45.19	AQXE	15:05:57
271	45.18	TRQX	15:07:15
600	45.18	CHIX	15:07:15
253	45.18	CHIX	15:07:56
312	45.18	CHIX	15:07:56
291	45.18	TRQX	15:07:58
28	45.18	TRQX	15:07:58
445	45.18	XLON	15:07:58
66	45.18	CHIX	15:07:58
252	45.19	XLON	15:08:10
202	45.19	XLON	15:08:12
42	45.19	XLON	15:08:12
369	45.19	XLON	15:08:12
541	45.19	XLON	15:08:12
170	45.18	CHIX	15:08:46
248	45.18	CHIX	15:08:46
3	45.18	TRQX	15:08:47
347	45.18	CHIX	15:08:59
218	45.18	TRQX	15:09:20
439	45.18	XLON	15:09:20
106	45.18	TRQX	15:09:21
1,003	45.18	XLON	15:09:21
127	45.18	XLON	15:09:21
203	45.18	XLON	15:09:22
243	45.18	XLON	15:09:22
256	45.18	XLON	15:09:22
953	45.19	XLON	15:09:52
271	45.19	AQXE	15:09:54
324	45.19	XLON	15:10:24
18	45.19	XLON	15:10:24
576	45.19	XLON	15:10:24
296	45.18	CHIX	15:10:24
248	45.18	TRQX	15:10:29
305	45.18	CHIX	15:11:43
205	45.18	TRQX	15:11:47
166	45.18	TRQX	15:11:47
162	45.17	XLON	15:11:47
753	45.17	XLON	15:11:47
26	45.17	AQXE	15:11:47
243	45.17	AQXE	15:11:47
108	45.19	XLON	15:12:05
1,003	45.19	XLON	15:12:05
348	45.18	TRQX	15:12:32
515	45.18	XLON	15:12:32
427	45.18	XLON	15:12:32
277	45.18	CHIX	15:12:32
291	45.18	AQXE	15:12:32
288	45.17	XLON	15:13:25
660	45.17	XLON	15:13:25
295	45.16	TRQX	15:13:47
546	45.16	CHIX	15:13:47
305	45.16	AQXE	15:13:47
948	45.15	XLON	15:13:54
398	45.15	TRQX	15:14:04
69	45.15	TRQX	15:14:19
923	45.15	XLON	15:14:19
262	45.15	AQXE	15:14:53
261	45.14	CHIX	15:15:04
247	45.14	XLON	15:16:30
190	45.14	XLON	15:16:30
1,003	45.14	XLON	15:16:30
247	45.14	XLON	15:16:30
312	45.14	XLON	15:16:30
160	45.14	XLON	15:16:30
103	45.15	TRQX	15:16:53
220	45.15	TRQX	15:16:53
336	45.15	TRQX	15:16:53
966	45.15	XLON	15:16:53
452	45.13	TRQX	15:17:20
962	45.13	XLON	15:17:20
406	45.14	CHIX	15:17:20
296	45.13	AQXE	15:17:20
319	45.11	TRQX	15:18:06
251	45.11	XLON	15:18:06
651	45.11	XLON	15:18:06
246	45.11	CHIX	15:18:06
270	45.11	AQXE	15:18:06
916	45.12	XLON	15:19:00
357	45.12	XLON	15:19:14
589	45.12	XLON	15:19:14
287	45.11	CHIX	15:19:34
468	45.11	AQXE	15:19:34
417	45.10	TRQX	15:19:49
844	45.10	XLON	15:19:49
39	45.10	XLON	15:19:49
330	45.09	CHIX	15:20:12
311	45.09	AQXE	15:20:52
342	45.08	TRQX	15:21:09
115	45.08	XLON	15:21:09
564	45.08	XLON	15:21:09
382	45.07	CHIX	15:21:09
114	45.08	TRQX	15:21:12
168	45.08	CHIX	15:22:08
774	45.09	XLON	15:22:45
165	45.09	XLON	15:22:45
342	45.11	XLON	15:23:46
611	45.11	XLON	15:23:46
402	45.11	CHIX	15:23:46
416	45.12	CHIX	15:26:15
289	45.12	AQXE	15:26:15
21	45.11	XLON	15:26:31
552	45.11	TRQX	15:26:48
8	45.11	XLON	15:26:48
881	45.11	XLON	15:26:48
427	45.10	CHIX	15:27:10
66	45.10	AQXE	15:27:10
229	45.10	AQXE	15:27:10
193	45.09	TRQX	15:27:13
542	45.12	XLON	15:27:33
243	45.12	XLON	15:27:33
130	45.12	XLON	15:27:33
131	45.12	XLON	15:27:34
93	45.12	XLON	15:27:34
258	45.12	XLON	15:27:34
624	45.12	XLON	15:27:34
431	45.11	TRQX	15:27:36
951	45.11	XLON	15:27:36
370	45.11	XLON	15:27:36
926	45.11	XLON	15:27:36
913	45.11	XLON	15:27:59
254	45.11	AQXE	15:27:59
295	45.10	CHIX	15:28:01
403	45.10	XLON	15:28:37
194	45.10	XLON	15:28:37
1,003	45.10	XLON	15:28:37
235	45.10	XLON	15:28:37
161	45.10	XLON	15:28:37
957	45.11	XLON	15:29:32
31	45.11	AQXE	15:29:32
186	45.11	AQXE	15:29:32
5	45.11	AQXE	15:29:32
604	45.12	XLON	15:29:33
246	45.12	XLON	15:29:33
246	45.12	XLON	15:29:33
282	45.12	XLON	15:29:33
213	45.12	XLON	15:29:33
543	45.11	XLON	15:29:37
322	45.11	XLON	15:29:37
104	45.11	XLON	15:29:37
122	45.11	AQXE	15:29:37
29	45.11	XLON	15:30:02
244	45.11	XLON	15:30:03
84	45.11	XLON	15:30:03
206	45.11	XLON	15:30:03
205	45.11	XLON	15:30:09
1,003	45.11	XLON	15:30:09
403	45.12	CHIX	15:30:32
118	45.12	CHIX	15:30:32
331	45.12	XLON	15:30:40
54	45.12	XLON	15:30:40
582	45.12	XLON	15:30:40
50	45.11	TRQX	15:31:19
976	45.11	XLON	15:31:19
358	45.11	AQXE	15:31:19
379	45.11	TRQX	15:31:21
39	45.11	TRQX	15:31:22
12	45.11	TRQX	15:31:31
857	45.11	XLON	15:32:37
105	45.11	XLON	15:32:37
5	45.10	CHIX	15:32:52
370	45.10	CHIX	15:32:52
724	45.10	CHIX	15:35:02
947	45.09	XLON	15:35:04
66	45.10	CHIX	15:35:04
70	45.09	TRQX	15:35:05
919	45.09	XLON	15:35:05
238	45.09	XLON	15:35:05
271	45.09	XLON	15:35:05
270	45.09	XLON	15:35:05
276	45.09	XLON	15:35:05
506	45.09	XLON	15:35:05
147	45.09	AQXE	15:35:05
97	45.09	AQXE	15:35:07
1,003	45.10	XLON	15:35:37
388	45.10	XLON	15:35:37
250	45.10	XLON	15:35:38
197	45.09	TRQX	15:35:55
431	45.09	TRQX	15:35:55
209	45.09	XLON	15:35:55
342	45.09	XLON	15:35:55
353	45.09	XLON	15:35:55
1,003	45.12	XLON	15:36:53
264	45.12	XLON	15:36:53
43	45.12	XLON	15:36:53
590	45.12	CHIX	15:36:53
99	45.11	TRQX	15:36:54
942	45.11	XLON	15:36:54
316	45.12	AQXE	15:36:54
51	45.11	TRQX	15:37:20
765	45.11	TRQX	15:37:20
443	45.11	TRQX	15:37:55
449	45.11	TRQX	15:37:55
69	45.11	TRQX	15:37:57
8	45.11	TRQX	15:37:57
321	45.10	CHIX	15:38:16
280	45.10	CHIX	15:38:16
28	45.10	AQXE	15:38:24
291	45.10	AQXE	15:38:26
77	45.10	AQXE	15:39:02
147	45.10	AQXE	15:39:03
148	45.10	AQXE	15:39:06
143	45.10	XLON	15:39:56
476	45.10	XLON	15:39:56
280	45.09	TRQX	15:40:00
921	45.09	XLON	15:40:00
288	45.09	AQXE	15:41:00
280	45.11	XLON	15:42:26
243	45.11	XLON	15:42:26
192	45.11	XLON	15:42:26
112	45.11	XLON	15:42:26
858	45.10	CHIX	15:43:14
313	45.10	AQXE	15:43:14
869	45.09	TRQX	15:44:00
968	45.09	XLON	15:44:00
149	45.08	CHIX	15:44:05
14	45.09	AQXE	15:44:12
279	45.09	AQXE	15:44:26
13	45.09	AQXE	15:44:30
10	45.09	AQXE	15:44:35
33	45.09	TRQX	15:44:51
689	45.10	CHIX	15:45:33
79	45.10	AQXE	15:45:33
86	45.10	AQXE	15:45:33
123	45.10	AQXE	15:45:33
139	45.12	XLON	15:46:53
283	45.12	XLON	15:46:53
246	45.12	XLON	15:46:53
1,003	45.12	XLON	15:46:53
338	45.12	XLON	15:46:53
75	45.12	XLON	15:46:53
348	45.11	TRQX	15:47:43
972	45.11	XLON	15:47:43
297	45.11	TRQX	15:47:49
948	45.09	XLON	15:48:29
196	45.10	AQXE	15:48:29
173	45.10	AQXE	15:48:29
14	45.09	TRQX	15:48:32
372	45.09	TRQX	15:48:49
264	45.09	TRQX	15:48:49
611	45.08	CHIX	15:49:14
480	45.07	XLON	15:49:31
437	45.07	XLON	15:49:31
256	45.07	AQXE	15:49:31
249	45.06	TRQX	15:49:57
543	45.06	CHIX	15:49:57
27	45.06	AQXE	15:50:00
245	45.06	AQXE	15:50:12
928	45.07	XLON	15:50:37
129	45.07	AQXE	15:50:42
181	45.07	AQXE	15:50:42
349	45.06	TRQX	15:51:26
63	45.06	TRQX	15:51:26
280	45.06	TRQX	15:51:26
673	45.06	CHIX	15:51:26
603	45.05	XLON	15:51:47
526	45.04	TRQX	15:52:05
274	45.04	AQXE	15:52:05
80	45.04	AQXE	15:52:07
75	45.04	XLON	15:52:33
168	45.04	XLON	15:52:33
110	45.04	XLON	15:52:33
718	45.04	XLON	15:52:33
185	45.04	XLON	15:52:33
78	45.05	XLON	15:52:37
119	45.05	XLON	15:52:37
21	45.05	XLON	15:52:37
111	45.05	XLON	15:52:37
107	45.05	XLON	15:52:37
214	45.05	XLON	15:52:37
1,634	45.05	XLON	15:52:37
316	45.05	XLON	15:52:41
795	45.05	XLON	15:52:41
671	45.05	CHIX	15:52:41
902	45.05	XLON	15:53:04
522	45.04	TRQX	15:53:35
65	45.04	XLON	15:53:35
324	45.04	XLON	15:53:35
534	45.04	XLON	15:53:35
351	45.04	AQXE	15:53:35
581	45.05	TRQX	15:54:16
389	45.05	CHIX	15:54:16
803	45.07	XLON	15:54:51
258	45.07	XLON	15:54:51
195	45.07	XLON	15:54:51
134	45.07	XLON	15:54:51
132	45.07	XLON	15:54:52
282	45.07	XLON	15:54:52
277	45.07	XLON	15:54:52
196	45.07	XLON	15:54:52
1,003	45.07	XLON	15:54:52
153	45.07	XLON	15:54:52
59	45.06	TRQX	15:55:42
464	45.06	TRQX	15:55:42
859	45.06	XLON	15:55:42
322	45.05	CHIX	15:55:42
453	45.06	AQXE	15:55:42
38	45.07	XLON	15:56:32
256	45.07	XLON	15:56:32
383	45.07	XLON	15:56:32
620	45.07	XLON	15:56:33
145	45.07	XLON	15:56:33
263	45.07	XLON	15:56:33
458	45.07	XLON	15:56:33
634	45.07	XLON	15:56:33
263	45.07	XLON	15:56:33
144	45.07	XLON	15:56:33
548	45.06	TRQX	15:56:52
220	45.06	TRQX	15:56:52
613	45.06	XLON	15:56:52
15	45.06	XLON	15:56:52
323	45.06	XLON	15:56:52
258	45.06	AQXE	15:56:52
106	45.06	TRQX	15:56:53
14	45.06	TRQX	15:56:54
520	45.05	CHIX	15:57:13
902	45.07	XLON	15:58:11
270	45.08	XLON	15:58:29
54	45.08	XLON	15:58:29
18	45.08	XLON	15:58:29
602	45.08	XLON	15:58:29
6	45.08	XLON	15:58:29
629	45.08	CHIX	15:58:29
1,003	45.08	XLON	15:58:30
17	45.08	XLON	15:58:30
634	45.06	TRQX	16:00:07
953	45.06	XLON	16:00:07
269	45.06	CHIX	16:00:07
391	45.06	AQXE	16:00:07
90	45.06	XLON	16:00:25
136	45.06	XLON	16:00:25
954	45.06	XLON	16:00:27
269	45.04	TRQX	16:01:10
537	45.04	XLON	16:01:10
210	45.04	XLON	16:01:10
902	45.04	XLON	16:01:19
280	45.04	XLON	16:02:47
277	45.04	XLON	16:02:47
75	45.04	XLON	16:02:47
262	45.04	AQXE	16:02:47
243	45.04	XLON	16:02:54
1	45.04	XLON	16:02:54
902	45.04	XLON	16:02:55
78	45.04	AQXE	16:02:55
185	45.04	AQXE	16:02:56
1,003	45.04	XLON	16:03:14
313	45.04	XLON	16:03:20
360	45.04	XLON	16:03:20
89	45.04	XLON	16:03:20
834	45.04	XLON	16:03:20
74	45.04	CHIX	16:03:54
26	45.04	CHIX	16:03:54
260	45.04	CHIX	16:03:54
87	45.05	XLON	16:04:10
273	45.05	XLON	16:04:10
858	45.05	XLON	16:04:10
431	45.04	TRQX	16:04:34
270	45.04	XLON	16:04:34
325	45.04	XLON	16:04:34
22	45.05	XLON	16:04:34
204	45.05	XLON	16:04:34
240	45.05	XLON	16:04:34
1,003	45.05	XLON	16:04:34
5	45.05	XLON	16:04:34
447	45.04	TRQX	16:04:36
301	45.04	CHIX	16:04:44
63	45.04	CHIX	16:04:44
230	45.05	TRQX	16:05:09
32	45.05	TRQX	16:05:09
30	45.05	TRQX	16:05:09
27	45.05	TRQX	16:05:09
923	45.05	TRQX	16:05:09
242	45.05	XLON	16:05:09
238	45.05	XLON	16:05:09
115	45.05	XLON	16:05:09
185	45.05	XLON	16:05:09
1,003	45.05	XLON	16:05:09
4	45.05	XLON	16:05:09
754	45.04	TRQX	16:05:28
135	45.05	XLON	16:05:28
265	45.05	XLON	16:05:28
249	45.05	XLON	16:05:28
347	45.05	XLON	16:05:28
256	45.05	XLON	16:05:28
11	45.05	XLON	16:05:28
240	45.05	XLON	16:05:28
51	45.05	XLON	16:05:28
110	45.05	CHIX	16:05:34
622	45.05	CHIX	16:05:34
101	45.05	XLON	16:05:36
158	45.05	XLON	16:05:36
56	45.05	XLON	16:05:36
517	45.05	TRQX	16:06:05
230	45.05	TRQX	16:06:05
29	45.05	TRQX	16:06:05
28	45.05	TRQX	16:06:05
32	45.05	TRQX	16:06:05
324	45.05	XLON	16:06:05
423	45.05	XLON	16:06:05
645	45.05	CHIX	16:06:05
419	45.05	AQXE	16:06:05
33	45.05	XLON	16:06:29
516	45.05	XLON	16:06:29
230	45.04	TRQX	16:06:59
14	45.04	TRQX	16:06:59
240	45.04	XLON	16:06:59
126	45.04	XLON	16:06:59
279	45.04	XLON	16:06:59
235	45.04	XLON	16:06:59
278	45.04	XLON	16:06:59
18	45.03	XLON	16:07:05
575	45.03	XLON	16:07:05
438	45.03	CHIX	16:07:05
414	45.02	TRQX	16:07:06
210	45.02	XLON	16:07:06
85	45.02	TRQX	16:07:07
1,003	45.02	XLON	16:07:07
125	45.02	XLON	16:07:07
21	45.02	XLON	16:07:07
293	45.02	AQXE	16:07:07
31	45.02	XLON	16:07:10
260	45.02	XLON	16:07:10
471	45.02	CHIX	16:07:10
1,340	45.03	TRQX	16:08:03
49	45.03	TRQX	16:08:03
55	45.03	XLON	16:08:03
120	45.03	XLON	16:08:03
270	45.03	XLON	16:08:03
64	45.03	XLON	16:08:03
47	45.03	XLON	16:08:03
39	45.03	XLON	16:08:03
1,003	45.03	XLON	16:08:03
64	45.03	XLON	16:08:03
114	45.03	XLON	16:08:03
130	45.03	XLON	16:08:03
4	45.03	XLON	16:08:11
993	45.04	XLON	16:08:13
254	45.04	XLON	16:08:13
168	45.04	XLON	16:08:13
853	45.03	XLON	16:08:17
284	45.05	XLON	16:08:45
258	45.05	XLON	16:08:45
230	45.05	XLON	16:08:45
267	45.05	XLON	16:08:45
639	45.05	XLON	16:08:45
226	45.06	XLON	16:08:46
778	45.06	XLON	16:08:46
89	45.06	XLON	16:08:46
278	45.06	XLON	16:08:46
448	45.06	XLON	16:08:46
207	45.06	XLON	16:08:46
259	45.06	XLON	16:08:46
230	45.05	TRQX	16:08:59
31	45.05	TRQX	16:08:59
26	45.05	TRQX	16:08:59
932	45.05	XLON	16:08:59
376	45.05	AQXE	16:08:59
512	45.04	TRQX	16:09:35
1,003	45.04	XLON	16:09:35
115	45.04	XLON	16:09:35
359	45.04	XLON	16:09:35
216	45.04	XLON	16:09:35
249	45.04	XLON	16:09:35
142	45.04	XLON	16:09:35
391	45.04	CHIX	16:09:35
693	45.03	XLON	16:09:44
207	45.02	XLON	16:10:02
246	45.02	XLON	16:10:02
245	45.02	XLON	16:10:02
270	45.02	XLON	16:10:02
283	45.02	CHIX	16:10:02
365	45.02	AQXE	16:10:02
451	45.02	CHIX	16:10:05
315	45.02	AQXE	16:10:05
114	45.01	TRQX	16:10:45
161	45.01	TRQX	16:10:45
690	45.03	XLON	16:10:59
121	45.03	XLON	16:10:59
16	45.04	XLON	16:11:00
113	45.04	XLON	16:11:00
256	45.04	XLON	16:11:00
268	45.04	XLON	16:11:02
212	45.04	XLON	16:11:03
285	45.04	XLON	16:11:03
245	45.04	XLON	16:11:03
277	45.04	XLON	16:11:03
99	45.04	XLON	16:11:03
278	45.04	XLON	16:11:03
1,003	45.04	XLON	16:11:03
22	45.04	XLON	16:11:03
384	45.04	XLON	16:11:05
619	45.04	XLON	16:11:05
101	45.04	XLON	16:11:05
253	45.04	XLON	16:11:06
270	45.04	XLON	16:11:11
238	45.04	XLON	16:11:11
147	45.04	XLON	16:11:11
200	45.04	XLON	16:11:37
1,003	45.04	XLON	16:11:43
230	45.04	TRQX	16:12:21
435	45.04	CHIX	16:12:21
307	45.04	AQXE	16:12:21
230	45.04	TRQX	16:12:23
450	45.04	XLON	16:12:23
244	45.04	XLON	16:12:23
317	45.04	AQXE	16:12:23
572	45.03	TRQX	16:12:48
919	45.03	XLON	16:12:48
532	45.03	XLON	16:12:48
122	45.03	XLON	16:12:48
19	45.03	XLON	16:12:48
33	45.04	XLON	16:13:20
1,003	45.04	XLON	16:13:20
44	45.04	XLON	16:13:20
149	45.03	AQXE	16:13:20
632	45.04	TRQX	16:13:48
653	45.04	CHIX	16:13:51
338	45.04	CHIX	16:13:51
358	45.04	TRQX	16:13:52
109	45.04	TRQX	16:13:52
270	45.04	XLON	16:13:52
281	45.04	XLON	16:13:52
3	45.04	TRQX	16:13:53
27	45.04	TRQX	16:13:53
208	45.04	XLON	16:13:53
36	45.04	XLON	16:13:53
290	45.04	XLON	16:13:53
1,003	45.04	XLON	16:13:55
205	45.04	XLON	16:13:55
27	45.04	XLON	16:13:55
198	45.04	CHIX	16:13:55
209	45.04	CHIX	16:13:55
311	45.04	XLON	16:13:56
216	45.04	XLON	16:13:56
784	45.04	XLON	16:13:56
67	45.05	XLON	16:14:12
35	45.04	XLON	16:14:20
6	45.03	AQXE	16:14:20
1,003	45.04	XLON	16:14:55
258	45.04	XLON	16:14:55
274	45.04	XLON	16:14:55
278	45.04	XLON	16:14:55
595	45.04	XLON	16:14:55
238	45.04	XLON	16:14:55
240	45.04	XLON	16:14:55
10	45.04	XLON	16:14:55
423	45.04	CHIX	16:15:20
161	45.05	XLON	16:15:33
259	45.04	CHIX	16:15:33
130	45.05	AQXE	16:15:36
424	45.05	XLON	16:16:39
269	45.05	AQXE	16:16:39
1,003	45.04	XLON	16:16:51
128	45.04	XLON	16:16:51
148	45.04	XLON	16:16:51
276	45.04	CHIX	16:16:51
302	45.05	XLON	16:16:52
220	45.05	XLON	16:16:52
47	45.05	XLON	16:16:52
395	45.05	AQXE	16:16:52
375	45.05	TRQX	16:16:58
109	45.05	TRQX	16:16:58
603	45.05	XLON	16:16:58
126	45.05	XLON	16:17:05
86	45.06	XLON	16:17:06
989	45.06	XLON	16:17:06
78	45.06	XLON	16:17:06
334	45.06	XLON	16:17:06
245	45.06	XLON	16:17:06
139	45.05	TRQX	16:17:12
234	45.05	TRQX	16:17:12
427	45.05	XLON	16:17:12
54	45.05	TRQX	16:17:15
1	45.05	TRQX	16:17:22
282	45.05	XLON	16:17:26
309	45.05	TRQX	16:17:30
229	45.05	XLON	16:17:30
24	45.05	CHIX	16:17:54
87	45.05	CHIX	16:17:54
191	45.05	CHIX	16:17:54
147	45.05	TRQX	16:18:09
101	45.05	TRQX	16:18:23
33	45.05	TRQX	16:18:23
306	45.05	XLON	16:18:23
241	45.05	XLON	16:18:23
366	45.05	AQXE	16:18:23
399	45.06	XLON	16:18:51
335	45.06	XLON	16:19:10
128	45.06	CHIX	16:19:10
95	45.06	CHIX	16:19:10
30	45.06	CHIX	16:19:10
240	45.06	XLON	16:19:20
287	45.06	XLON	16:19:20
282	45.06	XLON	16:19:20
609	45.06	CHIX	16:19:20
139	45.06	AQXE	16:19:20
105	45.06	AQXE	16:19:20
117	45.06	XLON	16:19:58
277	45.06	XLON	16:19:58
244	45.06	XLON	16:19:58
240	45.06	XLON	16:19:58
64	45.06	XLON	16:19:58
180	45.06	XLON	16:19:58
95	45.06	CHIX	16:19:58
85	45.06	CHIX	16:19:58
93	45.06	CHIX	16:19:58
133	45.06	AQXE	16:19:58
111	45.06	AQXE	16:19:58
251	45.06	XLON	16:19:59
220	45.06	XLON	16:20:01
524	45.06	CHIX	16:20:01
132	45.06	AQXE	16:20:01
134	45.06	AQXE	16:20:01
292	45.06	AQXE	16:20:01
569	45.07	XLON	16:20:02
1,003	45.07	XLON	16:20:02
279	45.07	XLON	16:20:02
233	45.07	XLON	16:20:02
40	45.07	XLON	16:20:02
237	45.07	XLON	16:20:02
240	45.07	XLON	16:20:02
169	45.07	XLON	16:20:02
312	45.07	XLON	16:20:02
275	45.06	CHIX	16:20:11
774	45.06	XLON	16:20:40
85	45.06	XLON	16:20:40
157	45.06	XLON	16:20:40
75	45.06	CHIX	16:20:40
205	45.06	CHIX	16:20:55
22	45.06	CHIX	16:20:55
230	45.07	TRQX	16:21:00
30	45.07	TRQX	16:21:00
28	45.07	TRQX	16:21:00
190	45.07	XLON	16:21:00
162	45.07	XLON	16:21:00
23	45.07	XLON	16:21:00
288	45.07	TRQX	16:21:01
112	45.07	TRQX	16:21:01
119	45.07	XLON	16:21:01
699	45.08	XLON	16:21:01
268	45.08	XLON	16:21:01
41	45.08	XLON	16:21:01
560	45.07	XLON	16:21:09
108	45.07	XLON	16:21:09
633	45.07	XLON	16:21:09
289	45.07	AQXE	16:21:09
125	45.06	CHIX	16:21:14
123	45.06	CHIX	16:21:43
267	45.06	XLON	16:22:14
929	45.06	XLON	16:22:14
421	45.06	CHIX	16:22:14
100	45.06	CHIX	16:22:14
230	45.06	TRQX	16:22:32
139	45.06	AQXE	16:22:32
292	45.06	AQXE	16:22:32
94	45.06	AQXE	16:22:32
216	45.07	XLON	16:22:51
249	45.07	XLON	16:22:51
239	45.07	XLON	16:22:51
462	45.07	XLON	16:22:51
25	45.07	CHIX	16:23:04
338	45.07	CHIX	16:23:04
139	45.07	TRQX	16:23:05
320	45.07	TRQX	16:23:05
242	45.07	XLON	16:23:32
2	45.07	XLON	16:23:32
430	45.07	XLON	16:23:33
23	45.07	CHIX	16:23:34
441	45.07	CHIX	16:23:34
444	45.06	XLON	16:23:51
240	45.06	XLON	16:23:51
214	45.06	XLON	16:23:51
280	45.06	CHIX	16:23:51
297	45.06	XLON	16:24:04
153	45.06	AQXE	16:24:04
91	45.06	AQXE	16:24:04
440	45.06	XLON	16:24:13
324	45.06	CHIX	16:24:13
508	45.06	XLON	16:24:20
31	45.06	XLON	16:24:20
103	45.06	XLON	16:24:20
492	45.06	XLON	16:24:20
316	45.06	XLON	16:25:00
4	45.06	XLON	16:25:00
78	45.06	CHIX	16:25:00
94	45.06	CHIX	16:25:00
79	45.06	CHIX	16:25:00
109	45.06	CHIX	16:25:00
348	45.06	CHIX	16:25:00
365	45.06	AQXE	16:25:00
172	45.06	TRQX	16:25:20
30	45.06	TRQX	16:25:20
32	45.06	TRQX	16:25:20
10	45.06	TRQX	16:25:20
341	45.06	XLON	16:25:20
287	45.06	XLON	16:25:20
218	45.06	XLON	16:25:20
354	45.06	CHIX	16:25:20
481	45.06	AQXE	16:25:20
133	45.06	AQXE	16:25:20
70	45.06	AQXE	16:25:20
231	45.05	TRQX	16:25:52
48	45.05	TRQX	16:25:52
268	45.05	AQXE	16:25:52
293	45.04	XLON	16:25:57
250	45.04	XLON	16:25:57
695	45.04	XLON	16:26:18
423	45.04	CHIX	16:26:19
246	45.05	XLON	16:26:27
244	45.05	XLON	16:26:27
281	45.05	XLON	16:26:27
339	45.05	XLON	16:26:27
433	45.06	TRQX	16:26:28
172	45.06	TRQX	16:26:28
60	45.06	XLON	16:26:28
245	45.06	XLON	16:26:28
266	45.06	XLON	16:26:28
240	45.06	XLON	16:26:28
228	45.06	XLON	16:26:28
70	45.06	XLON	16:26:28
3	45.06	XLON	16:26:28
686	45.06	XLON	16:26:28
401	45.06	XLON	16:26:28
803	45.07	XLON	16:26:29
240	45.07	XLON	16:26:29
254	45.07	XLON	16:26:29
264	45.07	XLON	16:26:29
500	45.07	XLON	16:26:29
23	45.07	XLON	16:26:29
285	45.07	XLON	16:26:29
727	45.07	XLON	16:26:29
377	45.06	TRQX	16:26:31
570	45.06	XLON	16:26:31
641	45.05	XLON	16:26:35
261	45.05	CHIX	16:26:35
280	45.05	AQXE	16:26:35
172	45.06	TRQX	16:26:48
27	45.06	TRQX	16:26:48
27	45.06	TRQX	16:26:48
28	45.06	TRQX	16:26:48
100	45.06	TRQX	16:26:48
1	45.06	TRQX	16:26:48
140	45.06	TRQX	16:26:48
1,003	45.07	XLON	16:27:22
287	45.07	XLON	16:27:22
276	45.07	XLON	16:27:22
231	45.07	XLON	16:27:22
80	45.07	CHIX	16:27:22
87	45.07	CHIX	16:27:22
82	45.07	CHIX	16:27:22
19	45.08	CHIX	16:27:22
130	45.08	CHIX	16:27:22
30	45.08	CHIX	16:27:22
23	45.08	CHIX	16:27:22
194	45.08	CHIX	16:27:22
279	45.07	AQXE	16:27:22
211	45.07	XLON	16:27:23
91	45.08	CHIX	16:27:46
5	45.08	CHIX	16:27:46
172	45.08	TRQX	16:28:30
31	45.08	TRQX	16:28:30
29	45.08	TRQX	16:28:30
12	45.08	TRQX	16:28:30
79	45.08	XLON	16:28:30
331	45.08	XLON	16:28:30
1,003	45.08	XLON	16:28:30
124	45.08	XLON	16:28:30
240	45.08	XLON	16:28:30
121	45.08	XLON	16:28:30
802	45.09	XLON	16:28:30
198	45.08	CHIX	16:28:30
470	45.08	CHIX	16:28:30
81	45.08	CHIX	16:28:30
92	45.08	CHIX	16:28:30
78	45.08	CHIX	16:28:30
1	45.09	XLON	16:28:31
269	45.09	XLON	16:28:31
120	45.09	XLON	16:28:31
785	45.09	XLON	16:28:31
250	45.08	TRQX	16:28:35
286	45.08	XLON	16:28:35
195	45.08	XLON	16:28:35
519	45.08	XLON	16:28:35
323	45.08	CHIX	16:28:35
790	45.08	XLON	16:28:50
161	45.08	AQXE	16:28:50
83	45.08	AQXE	16:28:50
314	45.08	XLON	16:29:02
267	45.08	CHIX	16:29:02
80	45.08	TRQX	16:29:07
254	45.08	TRQX	16:29:07
127	45.09	XLON	16:29:41
248	45.09	XLON	16:29:41
200	45.09	XLON	16:29:41
207	45.09	XLON	16:29:42
40	45.09	XLON	16:29:42
341	45.08	TRQX	16:29:53
154	45.08	AQXE	16:29:53
129	45.08	AQXE	16:29:53
129	45.08	AQXE	16:29:53
128	45.08	AQXE	16:29:53
121	45.08	AQXE	16:29:53
125	45.08	AQXE	16:29:53
59	45.08	AQXE	16:29:53

Media Enquires:

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

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

END

POSDZGZFLDDGKZM

Related Shares:

FTSE 100 Latest

Value8,582.81

Change-76.04