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

20th Mar 2025 07:00

RNS Number : 3804B

Unilever PLC

20 March 2025

TRANSACTIONS IN OWN SECURITIES

20 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:	19 March 2025

Number of ordinary shares purchased:	956,220

Highest price paid per share:	GBP 45.5200

Lowest price paid per share:	GBP 45.1800

Volume weighted average price paid per share:	GBP 45.3255

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 56,951,951 of its ordinary shares in treasury and has 2,511,595,868 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBP)	Aggregated volume
LSE	45.3264	677,358
BATS	0.0000	0
Chi-X	45.3214	100,000
Turquoise	45.3254	78,862
Aquis	45.3237	100,000

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 (BST)
772	45.29	TRQX	09:03:40
858	45.29	XLON	09:03:40
566	45.29	TRQX	09:05:57
492	45.29	XLON	09:05:57
474	45.28	AQXE	09:05:57
516	45.28	CHIX	09:06:04
194	45.28	CHIX	09:06:16
386	45.28	AQXE	09:06:16
375	45.29	TRQX	09:07:08
601	45.28	CHIX	09:07:41
500	45.28	AQXE	09:07:41
705	45.27	TRQX	09:07:44
761	45.27	XLON	09:07:44
610	45.25	XLON	09:08:49
884	45.25	CHIX	09:08:49
751	45.25	AQXE	09:08:49
357	45.22	AQXE	09:09:22
247	45.22	XLON	09:09:30
921	45.23	XLON	09:11:18
409	45.25	CHIX	09:12:07
924	45.26	XLON	09:12:20
263	45.26	AQXE	09:12:20
250	45.26	XLON	09:13:34
88	45.26	XLON	09:13:34
691	45.26	XLON	09:13:47
235	45.26	XLON	09:13:55
279	45.26	AQXE	09:13:55
247	45.24	XLON	09:14:02
716	45.24	XLON	09:14:02
309	45.25	CHIX	09:14:02
263	45.24	AQXE	09:14:02
186	45.26	TRQX	09:16:16
121	45.26	TRQX	09:16:16
950	45.26	XLON	09:16:16
346	45.26	AQXE	09:16:16
466	45.25	CHIX	09:16:39
127	45.24	XLON	09:16:57
245	45.24	XLON	09:17:02
609	45.24	XLON	09:17:02
285	45.24	AQXE	09:17:02
210	45.23	TRQX	09:18:00
152	45.22	XLON	09:18:00
804	45.22	XLON	09:18:00
393	45.23	CHIX	09:18:00
322	45.23	AQXE	09:18:00
383	45.21	TRQX	09:18:12
323	45.21	CHIX	09:18:12
962	45.19	XLON	09:18:48
280	45.19	AQXE	09:18:48
399	45.18	CHIX	09:18:49
281	45.18	TRQX	09:18:51
230	45.20	XLON	09:19:19
100	45.20	XLON	09:19:19
537	45.20	XLON	09:19:19
195	45.20	XLON	09:19:19
148	45.20	XLON	09:19:19
202	45.20	XLON	09:19:19
84	45.20	XLON	09:19:19
269	45.20	AQXE	09:20:40
200	45.19	XLON	09:21:07
32	45.19	XLON	09:21:07
133	45.21	XLON	09:21:30
212	45.22	XLON	09:21:32
217	45.22	XLON	09:21:32
189	45.22	XLON	09:21:33
217	45.22	XLON	09:21:33
190	45.22	XLON	09:21:33
185	45.22	XLON	09:21:34
142	45.23	XLON	09:21:46
66	45.24	XLON	09:21:46
194	45.24	XLON	09:21:46
537	45.24	XLON	09:21:46
130	45.24	XLON	09:21:46
306	45.24	XLON	09:21:46
141	45.24	XLON	09:21:46
199	45.24	XLON	09:21:46
213	45.24	XLON	09:21:46
146	45.24	XLON	09:21:46
218	45.24	XLON	09:22:08
183	45.24	XLON	09:22:08
36	45.24	XLON	09:22:10
193	45.25	XLON	09:22:15
782	45.25	XLON	09:22:15
192	45.25	XLON	09:22:22
192	45.25	XLON	09:22:23
185	45.25	XLON	09:22:32
132	45.25	XLON	09:22:32
537	45.25	XLON	09:22:32
191	45.25	XLON	09:22:32
981	45.25	XLON	09:22:48
258	45.24	TRQX	09:22:51
285	45.24	CHIX	09:22:51
257	45.24	AQXE	09:22:51
100	45.25	XLON	09:23:51
157	45.25	XLON	09:23:51
207	45.25	XLON	09:23:51
389	45.25	XLON	09:23:51
254	45.24	CHIX	09:23:59
247	45.24	XLON	09:24:31
390	45.24	TRQX	09:25:10
270	45.24	XLON	09:25:17
340	45.24	XLON	09:25:17
119	45.24	XLON	09:25:17
249	45.24	XLON	09:25:17
279	45.24	CHIX	09:25:17
247	45.24	AQXE	09:25:17
961	45.25	XLON	09:25:59
185	45.27	XLON	09:27:45
213	45.27	XLON	09:27:45
17	45.27	XLON	09:27:47
11	45.27	XLON	09:27:49
14	45.27	XLON	09:27:52
68	45.28	XLON	09:27:58
90	45.28	XLON	09:27:59
2	45.28	XLON	09:27:59
537	45.28	XLON	09:27:59
537	45.29	XLON	09:28:43
88	45.29	XLON	09:28:43
270	45.29	XLON	09:28:43
144	45.29	XLON	09:28:43
42	45.29	XLON	09:28:43
416	45.30	TRQX	09:31:03
585	45.30	XLON	09:31:03
358	45.30	XLON	09:31:03
247	45.30	XLON	09:31:03
75	45.30	XLON	09:31:03
537	45.31	XLON	09:31:03
201	45.31	XLON	09:31:03
36	45.31	XLON	09:31:03
33	45.31	XLON	09:31:03
116	45.31	XLON	09:31:03
147	45.31	XLON	09:31:03
34	45.31	XLON	09:31:03
122	45.31	XLON	09:31:03
439	45.30	CHIX	09:31:03
431	45.30	AQXE	09:31:03
185	45.33	XLON	09:31:17
216	45.33	XLON	09:31:31
183	45.33	XLON	09:31:32
64	45.33	XLON	09:31:32
221	45.32	XLON	09:31:41
347	45.33	CHIX	09:32:19
339	45.33	AQXE	09:32:19
206	45.33	XLON	09:32:28
194	45.33	XLON	09:32:29
211	45.33	XLON	09:32:30
406	45.32	TRQX	09:32:45
136	45.32	XLON	09:32:45
556	45.32	XLON	09:32:45
210	45.32	XLON	09:33:40
247	45.32	XLON	09:33:58
210	45.31	XLON	09:34:03
281	45.31	CHIX	09:34:03
100	45.31	AQXE	09:34:03
100	45.31	AQXE	09:34:03
80	45.31	AQXE	09:34:03
148	45.32	XLON	09:34:48
183	45.32	XLON	09:34:48
123	45.32	XLON	09:34:50
359	45.32	TRQX	09:35:40
209	45.34	XLON	09:35:55
537	45.34	XLON	09:35:55
210	45.34	XLON	09:35:55
212	45.34	XLON	09:35:55
138	45.34	XLON	09:35:55
1,250	45.34	XLON	09:35:59
1	45.34	XLON	09:35:59
324	45.34	TRQX	09:36:43
914	45.34	XLON	09:36:43
248	45.34	CHIX	09:36:43
298	45.34	AQXE	09:36:43
396	45.34	TRQX	09:37:08
968	45.34	XLON	09:37:08
253	45.34	CHIX	09:37:08
263	45.34	AQXE	09:37:08
130	45.34	AQXE	09:39:36
347	45.34	TRQX	09:39:47
253	45.34	CHIX	09:39:47
134	45.34	AQXE	09:39:47
204	45.34	XLON	09:39:48
218	45.34	XLON	09:39:48
112	45.35	XLON	09:39:53
220	45.35	XLON	09:39:53
204	45.35	XLON	09:39:53
182	45.35	XLON	09:39:53
186	45.35	XLON	09:39:54
61	45.35	XLON	09:39:54
23	45.35	XLON	09:40:06
5	45.35	XLON	09:40:21
3	45.35	XLON	09:40:21
208	45.35	XLON	09:40:30
200	45.35	XLON	09:40:30
183	45.35	XLON	09:40:30
214	45.35	XLON	09:40:30
8	45.34	CHIX	09:40:55
3	45.35	XLON	09:41:01
198	45.35	XLON	09:41:01
190	45.35	XLON	09:41:01
154	45.35	XLON	09:41:01
143	45.35	XLON	09:41:01
217	45.34	AQXE	09:41:16
261	45.34	TRQX	09:41:30
153	45.34	XLON	09:41:30
673	45.34	XLON	09:41:30
138	45.34	XLON	09:41:30
334	45.34	CHIX	09:41:30
112	45.34	AQXE	09:41:34
193	45.35	XLON	09:42:42
54	45.35	XLON	09:42:42
193	45.35	XLON	09:43:01
221	45.35	XLON	09:43:01
154	45.35	XLON	09:43:01
107	45.35	XLON	09:43:01
579	45.34	XLON	09:43:08
251	45.34	CHIX	09:44:41
251	45.34	AQXE	09:44:41
262	45.34	TRQX	09:44:42
400	45.34	XLON	09:44:42
175	45.35	XLON	09:45:13
32	45.35	XLON	09:45:13
247	45.35	XLON	09:45:13
2	45.35	XLON	09:45:13
1,500	45.36	XLON	09:46:17
63	45.36	XLON	09:46:17
475	45.37	XLON	09:46:51
217	45.38	XLON	09:47:38
30	45.38	XLON	09:47:38
483	45.38	XLON	09:47:54
18	45.38	AQXE	09:47:54
448	45.38	AQXE	09:47:54
51	45.38	AQXE	09:48:08
22	45.39	XLON	09:48:13
194	45.39	XLON	09:48:13
210	45.39	XLON	09:48:13
269	45.39	XLON	09:48:13
444	45.37	XLON	09:49:42
516	45.37	XLON	09:49:42
252	45.38	AQXE	09:49:42
500	45.37	TRQX	09:49:43
317	45.37	CHIX	09:49:43
14	45.37	CHIX	09:49:43
44	45.37	CHIX	09:49:43
375	45.36	AQXE	09:49:43
335	45.35	TRQX	09:49:50
951	45.35	XLON	09:49:50
250	45.35	CHIX	09:49:50
218	45.36	XLON	09:52:18
1,000	45.36	XLON	09:52:30
3	45.36	XLON	09:52:33
407	45.36	CHIX	09:53:39
509	45.36	TRQX	09:53:45
972	45.36	XLON	09:53:45
191	45.35	XLON	09:54:09
160	45.35	XLON	09:54:09
89	45.35	XLON	09:54:09
14	45.35	XLON	09:55:22
193	45.35	XLON	09:55:43
54	45.35	XLON	09:55:43
338	45.34	TRQX	09:55:50
126	45.34	TRQX	09:56:11
936	45.34	XLON	09:56:11
448	45.34	CHIX	09:56:11
345	45.34	AQXE	09:56:11
221	45.34	XLON	09:56:19
26	45.34	XLON	09:56:19
260	45.34	XLON	09:56:19
209	45.35	XLON	09:56:23
217	45.35	AQXE	09:57:42
42	45.35	AQXE	09:59:23
314	45.34	TRQX	09:59:43
125	45.35	XLON	09:59:43
204	45.35	XLON	09:59:43
139	45.35	XLON	09:59:43
202	45.35	XLON	09:59:43
217	45.35	XLON	09:59:43
6	45.35	XLON	09:59:58
1,500	45.38	XLON	10:00:54
186	45.38	XLON	10:00:54
181	45.38	XLON	10:00:54
81	45.38	XLON	10:00:55
203	45.38	XLON	10:00:55
193	45.38	XLON	10:00:55
208	45.38	XLON	10:00:55
202	45.38	XLON	10:00:55
45	45.38	XLON	10:00:55
176	45.38	XLON	10:00:55
145	45.38	XLON	10:00:55
11	45.38	XLON	10:00:55
256	45.37	TRQX	10:00:56
419	45.37	CHIX	10:00:56
107	45.37	CHIX	10:00:56
376	45.37	AQXE	10:00:56
965	45.36	XLON	10:01:22
142	45.37	XLON	10:01:22
105	45.37	XLON	10:01:22
948	45.36	XLON	10:01:39
417	45.38	TRQX	10:02:21
15	45.38	TRQX	10:02:40
416	45.38	CHIX	10:02:40
355	45.40	TRQX	10:05:01
270	45.40	XLON	10:05:01
537	45.40	XLON	10:05:01
160	45.40	XLON	10:05:01
121	45.40	XLON	10:05:01
195	45.40	XLON	10:05:01
130	45.40	XLON	10:05:16
218	45.40	XLON	10:05:16
537	45.40	XLON	10:05:35
114	45.40	XLON	10:05:35
148	45.40	XLON	10:05:35
219	45.40	XLON	10:05:35
183	45.40	XLON	10:05:35
209	45.40	XLON	10:05:35
340	45.39	XLON	10:05:36
622	45.39	XLON	10:05:36
355	45.39	CHIX	10:05:36
417	45.39	AQXE	10:05:36
143	45.40	XLON	10:07:01
146	45.39	XLON	10:07:10
62	45.40	XLON	10:07:28
284	45.40	TRQX	10:08:06
201	45.40	XLON	10:08:23
105	45.40	XLON	10:08:23
537	45.40	XLON	10:08:23
189	45.40	XLON	10:08:23
221	45.40	XLON	10:08:23
191	45.40	XLON	10:08:23
218	45.41	XLON	10:09:22
197	45.41	XLON	10:09:23
219	45.41	XLON	10:09:37
3	45.41	XLON	10:09:40
307	45.40	TRQX	10:10:10
537	45.41	XLON	10:10:10
131	45.41	XLON	10:10:10
188	45.41	XLON	10:10:10
184	45.41	XLON	10:10:10
97	45.40	TRQX	10:10:15
317	45.40	TRQX	10:10:43
189	45.40	XLON	10:10:48
197	45.40	XLON	10:11:02
210	45.40	XLON	10:11:42
126	45.40	TRQX	10:12:07
143	45.40	TRQX	10:12:07
971	45.39	XLON	10:12:12
537	45.39	XLON	10:12:12
255	45.39	XLON	10:12:12
330	45.39	CHIX	10:12:12
382	45.39	AQXE	10:12:12
217	45.41	XLON	10:13:41
213	45.41	XLON	10:13:51
111	45.41	XLON	10:13:51
212	45.41	XLON	10:13:51
192	45.41	XLON	10:13:52
136	45.41	XLON	10:14:07
148	45.41	XLON	10:14:24
339	45.41	AQXE	10:14:25
55	45.41	AQXE	10:14:25
203	45.41	AQXE	10:14:25
220	45.42	XLON	10:15:45
200	45.42	XLON	10:15:45
447	45.42	XLON	10:15:45
469	45.41	AQXE	10:16:05
1,000	45.42	XLON	10:16:57
194	45.42	XLON	10:16:57
1,000	45.45	XLON	10:19:31
658	45.45	XLON	10:19:31
369	45.45	XLON	10:19:31
393	45.47	TRQX	10:20:55
429	45.47	XLON	10:20:55
597	45.47	AQXE	10:20:55
928	45.47	CHIX	10:21:08
240	45.47	XLON	10:21:09
148	45.47	XLON	10:21:09
571	45.47	CHIX	10:21:53
221	45.47	AQXE	10:21:53
163	45.47	AQXE	10:21:53
284	45.47	TRQX	10:21:58
953	45.46	XLON	10:21:58
56	45.47	XLON	10:21:58
181	45.47	XLON	10:21:58
88	45.47	XLON	10:21:58
1,000	45.47	XLON	10:21:58
1,027	45.47	XLON	10:21:58
184	45.48	XLON	10:22:21
269	45.49	XLON	10:22:55
195	45.49	XLON	10:22:55
673	45.49	XLON	10:22:55
203	45.49	XLON	10:22:55
141	45.49	XLON	10:22:55
269	45.47	TRQX	10:23:29
500	45.47	XLON	10:23:29
434	45.47	XLON	10:23:29
383	45.47	CHIX	10:23:29
329	45.47	AQXE	10:23:29
190	45.48	XLON	10:24:51
146	45.48	XLON	10:24:51
198	45.49	XLON	10:25:12
49	45.49	XLON	10:25:12
170	45.49	XLON	10:25:21
182	45.49	XLON	10:25:21
35	45.49	XLON	10:25:21
36	45.48	XLON	10:25:26
923	45.48	XLON	10:25:26
252	45.48	CHIX	10:25:26
343	45.49	AQXE	10:25:54
283	45.49	TRQX	10:26:16
279	45.47	TRQX	10:26:36
8	45.48	XLON	10:26:36
963	45.48	XLON	10:26:36
452	45.48	CHIX	10:26:36
305	45.47	AQXE	10:26:36
159	45.47	AQXE	10:26:55
93	45.47	AQXE	10:26:55
933	45.46	XLON	10:27:04
326	45.46	CHIX	10:27:04
280	45.45	TRQX	10:27:05
227	45.46	TRQX	10:27:39
20	45.46	TRQX	10:27:39
456	45.46	XLON	10:28:30
482	45.46	XLON	10:28:30
206	45.46	CHIX	10:28:30
42	45.46	CHIX	10:28:30
248	45.47	AQXE	10:30:07
141	45.52	XLON	10:32:06
673	45.52	XLON	10:32:06
237	45.52	XLON	10:32:13
138	45.52	XLON	10:32:13
14	45.52	XLON	10:32:13
237	45.51	XLON	10:32:14
250	45.51	XLON	10:32:14
41	45.51	XLON	10:32:14
673	45.51	XLON	10:32:14
65	45.51	XLON	10:32:14
203	45.51	XLON	10:32:14
181	45.51	XLON	10:32:14
211	45.51	XLON	10:32:14
145	45.51	XLON	10:32:14
248	45.50	TRQX	10:32:20
938	45.50	XLON	10:32:20
957	45.48	XLON	10:32:20
368	45.50	CHIX	10:32:20
278	45.50	AQXE	10:32:20
409	45.50	XLON	10:36:12
269	45.50	XLON	10:36:12
2	45.50	XLON	10:36:12
1,347	45.50	XLON	10:36:12
984	45.50	XLON	10:36:33
486	45.50	CHIX	10:36:33
370	45.49	TRQX	10:36:37
223	45.49	AQXE	10:36:37
38	45.49	AQXE	10:36:37
340	45.48	XLON	10:36:53
618	45.48	XLON	10:36:53
77	45.48	CHIX	10:36:53
194	45.48	CHIX	10:36:53
2	45.47	TRQX	10:36:56
3	45.47	TRQX	10:37:16
342	45.47	TRQX	10:37:16
251	45.47	AQXE	10:37:16
170	45.46	XLON	10:37:21
799	45.46	XLON	10:37:21
250	45.46	CHIX	10:37:21
405	45.46	TRQX	10:37:49
311	45.47	TRQX	10:38:30
312	45.47	XLON	10:38:30
657	45.47	XLON	10:38:30
21	45.47	AQXE	10:38:30
2	45.47	AQXE	10:38:30
311	45.47	AQXE	10:38:32
1	45.46	CHIX	10:39:50
673	45.48	XLON	10:41:37
20	45.48	XLON	10:41:37
112	45.48	XLON	10:41:37
90	45.48	XLON	10:41:37
358	45.48	CHIX	10:41:37
226	45.48	AQXE	10:41:37
100	45.48	AQXE	10:41:37
187	45.48	XLON	10:42:21
174	45.48	XLON	10:42:21
673	45.48	XLON	10:42:21
185	45.48	XLON	10:42:21
143	45.48	XLON	10:42:21
71	45.48	XLON	10:42:31
187	45.49	XLON	10:42:44
254	45.49	XLON	10:42:45
547	45.49	XLON	10:42:47
308	45.48	CHIX	10:43:17
296	45.48	AQXE	10:43:17
95	45.48	XLON	10:43:41
278	45.48	XLON	10:43:41
732	45.48	XLON	10:43:41
317	45.47	XLON	10:43:50
46	45.48	CHIX	10:45:38
500	45.48	XLON	10:45:59
40	45.48	CHIX	10:46:08
673	45.48	XLON	10:47:01
162	45.48	XLON	10:47:01
174	45.48	XLON	10:47:01
2	45.48	XLON	10:47:01
795	45.48	XLON	10:47:01
214	45.48	CHIX	10:47:01
7	45.48	CHIX	10:47:01
386	45.48	AQXE	10:47:01
4	45.49	TRQX	10:48:06
27	45.49	TRQX	10:48:09
291	45.49	TRQX	10:48:09
190	45.49	XLON	10:48:09
185	45.49	XLON	10:48:09
350	45.49	XLON	10:48:09
211	45.49	XLON	10:48:09
256	45.48	CHIX	10:48:35
338	45.48	AQXE	10:48:35
205	45.48	XLON	10:48:41
201	45.48	XLON	10:48:41
157	45.48	XLON	10:48:41
218	45.48	XLON	10:48:41
219	45.48	XLON	10:49:21
157	45.48	XLON	10:49:21
254	45.48	XLON	10:49:21
250	45.46	TRQX	10:49:48
670	45.47	XLON	10:49:48
273	45.46	CHIX	10:49:48
22	45.46	TRQX	10:49:56
188	45.46	TRQX	10:50:05
373	45.46	AQXE	10:50:05
2	45.46	XLON	10:50:41
13	45.46	XLON	10:50:41
210	45.46	XLON	10:50:41
24	45.46	XLON	10:50:41
913	45.45	XLON	10:50:43
1,556	45.45	XLON	10:51:51
270	45.45	TRQX	10:52:06
380	45.45	CHIX	10:52:06
673	45.44	XLON	10:54:22
97	45.44	XLON	10:54:22
44	45.44	XLON	10:54:22
248	45.44	AQXE	10:54:22
78	45.43	XLON	10:55:01
882	45.43	XLON	10:55:07
296	45.43	CHIX	10:55:07
26	45.43	CHIX	10:55:07
248	45.42	TRQX	10:55:49
215	45.44	XLON	10:57:24
804	45.44	XLON	10:57:24
407	45.43	CHIX	10:57:29
457	45.43	AQXE	10:57:29
340	45.42	XLON	10:57:30
323	45.42	XLON	10:57:30
17	45.42	XLON	10:57:30
238	45.42	XLON	10:57:31
18	45.42	XLON	10:57:31
290	45.41	AQXE	10:57:41
673	45.41	XLON	11:00:04
185	45.41	XLON	11:00:04
141	45.41	XLON	11:00:04
595	45.41	XLON	11:00:04
249	45.41	CHIX	11:00:04
382	45.41	AQXE	11:00:04
309	45.41	XLON	11:00:05
1,000	45.41	XLON	11:00:05
113	45.41	XLON	11:00:09
134	45.41	XLON	11:00:09
988	45.40	XLON	11:00:37
219	45.44	XLON	11:01:48
105	45.44	XLON	11:01:48
673	45.44	XLON	11:01:48
136	45.44	XLON	11:01:48
197	45.44	XLON	11:01:48
933	45.43	XLON	11:02:00
317	45.43	CHIX	11:02:57
335	45.43	AQXE	11:02:57
422	45.42	TRQX	11:03:26
967	45.41	XLON	11:03:38
362	45.41	CHIX	11:03:38
364	45.41	AQXE	11:03:38
461	45.39	TRQX	11:04:57
937	45.39	XLON	11:04:57
367	45.39	CHIX	11:04:57
206	45.39	AQXE	11:04:57
51	45.39	AQXE	11:04:57
557	45.39	XLON	11:05:37
550	45.39	XLON	11:05:37
268	45.38	TRQX	11:07:43
673	45.38	XLON	11:07:43
590	45.38	XLON	11:07:43
126	45.38	XLON	11:07:43
142	45.38	XLON	11:07:43
182	45.38	XLON	11:07:43
257	45.38	AQXE	11:07:43
973	45.37	XLON	11:07:45
268	45.37	CHIX	11:07:45
27	45.36	AQXE	11:08:40
255	45.36	AQXE	11:08:56
247	45.36	CHIX	11:08:59
249	45.36	AQXE	11:09:12
201	45.36	XLON	11:09:22
169	45.36	XLON	11:09:22
488	45.36	XLON	11:09:22
247	45.37	XLON	11:10:00
247	45.37	XLON	11:10:23
520	45.37	XLON	11:10:34
214	45.38	XLON	11:11:13
33	45.38	XLON	11:11:13
720	45.38	XLON	11:11:41
261	45.38	AQXE	11:11:56
95	45.37	TRQX	11:12:00
182	45.37	TRQX	11:12:00
323	45.37	XLON	11:12:00
663	45.37	XLON	11:12:00
261	45.36	CHIX	11:12:30
115	45.36	AQXE	11:14:26
139	45.36	AQXE	11:14:26
20	45.36	XLON	11:14:29
673	45.36	XLON	11:14:29
120	45.36	XLON	11:14:29
128	45.36	XLON	11:14:29
212	45.36	XLON	11:14:29
257	45.36	XLON	11:14:29
6	45.36	AQXE	11:14:29
123	45.35	XLON	11:14:38
855	45.35	XLON	11:14:38
245	45.35	TRQX	11:14:55
13	45.35	TRQX	11:14:55
266	45.34	CHIX	11:15:07
263	45.34	AQXE	11:15:07
263	45.34	TRQX	11:15:39
340	45.34	XLON	11:15:39
610	45.34	XLON	11:15:39
309	45.33	TRQX	11:16:02
196	45.34	XLON	11:17:19
77	45.34	XLON	11:17:19
326	45.34	XLON	11:17:22
324	45.34	XLON	11:17:22
370	45.34	CHIX	11:17:22
1	45.34	CHIX	11:18:58
135	45.35	TRQX	11:20:02
252	45.35	TRQX	11:20:12
673	45.35	XLON	11:20:12
133	45.35	XLON	11:20:12
95	45.35	XLON	11:20:12
203	45.35	XLON	11:20:12
259	45.35	AQXE	11:20:12
232	45.35	XLON	11:20:22
104	45.35	XLON	11:20:22
673	45.35	XLON	11:20:22
145	45.35	XLON	11:20:22
220	45.35	XLON	11:20:22
84	45.35	XLON	11:20:22
270	45.34	XLON	11:20:22
333	45.34	CHIX	11:20:22
123	45.34	XLON	11:20:23
19	45.34	XLON	11:20:23
539	45.34	XLON	11:20:23
388	45.35	XLON	11:21:03
578	45.35	XLON	11:21:03
214	45.34	TRQX	11:21:18
122	45.34	TRQX	11:21:27
131	45.33	AQXE	11:21:57
118	45.33	AQXE	11:21:57
967	45.32	XLON	11:21:59
260	45.32	CHIX	11:21:59
260	45.32	AQXE	11:22:14
153	45.32	XLON	11:22:30
476	45.32	XLON	11:22:30
4	45.32	XLON	11:22:30
310	45.32	XLON	11:22:30
258	45.32	CHIX	11:22:30
249	45.31	TRQX	11:23:48
34	45.31	TRQX	11:23:48
222	45.30	XLON	11:24:11
724	45.30	XLON	11:24:11
309	45.30	CHIX	11:24:11
254	45.30	AQXE	11:24:11
164	45.30	TRQX	11:24:23
210	45.30	TRQX	11:25:05
206	45.30	CHIX	11:25:05
323	45.30	XLON	11:26:38
614	45.30	XLON	11:26:38
259	45.30	AQXE	11:26:38
350	45.28	TRQX	11:27:48
918	45.28	XLON	11:27:48
280	45.28	CHIX	11:27:48
211	45.30	XLON	11:29:04
573	45.30	XLON	11:29:04
9	45.30	XLON	11:29:04
180	45.30	XLON	11:29:04
90	45.30	XLON	11:30:31
127	45.30	XLON	11:30:31
673	45.30	XLON	11:30:31
134	45.30	XLON	11:30:31
19	45.30	XLON	11:30:31
10	45.29	CHIX	11:31:30
275	45.29	CHIX	11:31:30
38	45.29	AQXE	11:31:30
117	45.29	AQXE	11:31:30
247	45.29	XLON	11:31:51
127	45.29	XLON	11:32:08
40	45.29	XLON	11:32:08
98	45.29	AQXE	11:32:11
169	45.29	XLON	11:32:21
163	45.29	XLON	11:32:21
190	45.29	XLON	11:32:21
257	45.29	XLON	11:32:21
193	45.29	XLON	11:32:21
189	45.29	XLON	11:32:21
16	45.29	XLON	11:32:21
257	45.29	AQXE	11:32:45
983	45.28	XLON	11:33:39
936	45.29	XLON	11:34:44
259	45.29	CHIX	11:34:56
95	45.29	AQXE	11:34:56
16	45.29	AQXE	11:34:56
145	45.29	AQXE	11:35:06
70	45.28	TRQX	11:35:18
606	45.29	XLON	11:35:44
323	45.29	XLON	11:35:44
25	45.29	XLON	11:35:44
250	45.29	CHIX	11:35:44
255	45.29	AQXE	11:35:44
238	45.28	TRQX	11:36:51
165	45.28	XLON	11:37:01
303	45.28	XLON	11:37:01
755	45.28	XLON	11:37:01
134	45.31	TRQX	11:41:43
130	45.31	TRQX	11:41:49
323	45.31	XLON	11:41:49
606	45.31	XLON	11:41:49
17	45.31	XLON	11:41:49
33	45.31	XLON	11:41:49
673	45.31	XLON	11:41:49
116	45.31	XLON	11:41:49
198	45.31	XLON	11:41:49
208	45.31	XLON	11:41:58
186	45.31	XLON	11:41:58
673	45.31	XLON	11:41:58
228	45.31	XLON	11:41:58
450	45.31	XLON	11:42:15
484	45.31	XLON	11:42:41
1	45.30	CHIX	11:42:53
214	45.31	XLON	11:43:11
214	45.31	XLON	11:43:11
138	45.31	XLON	11:43:11
116	45.31	XLON	11:43:11
158	45.30	CHIX	11:43:44
197	45.30	CHIX	11:43:44
258	45.30	AQXE	11:43:44
442	45.30	XLON	11:43:51
231	45.30	XLON	11:44:21
149	45.30	XLON	11:44:21
189	45.30	XLON	11:44:21
215	45.30	XLON	11:44:21
216	45.30	XLON	11:44:21
477	45.30	XLON	11:44:21
478	45.29	XLON	11:44:45
446	45.29	XLON	11:44:45
267	45.29	TRQX	11:45:10
32	45.27	XLON	11:46:16
902	45.27	XLON	11:46:16
201	45.27	CHIX	11:46:16
73	45.27	CHIX	11:46:16
259	45.27	AQXE	11:46:16
197	45.27	XLON	11:48:25
183	45.27	XLON	11:48:25
187	45.27	XLON	11:48:25
1	45.28	AQXE	11:48:38
4	45.28	AQXE	11:48:38
1	45.28	AQXE	11:48:38
1	45.28	AQXE	11:48:38
195	45.28	XLON	11:48:43
52	45.28	XLON	11:48:43
526	45.28	AQXE	11:48:43
183	45.28	XLON	11:49:15
202	45.28	XLON	11:49:15
243	45.28	XLON	11:49:20
4	45.28	XLON	11:49:20
196	45.28	XLON	11:49:31
261	45.28	XLON	11:49:31
33	45.28	XLON	11:49:31
28	45.28	TRQX	11:49:58
231	45.28	TRQX	11:50:09
298	45.29	TRQX	11:51:45
646	45.29	XLON	11:51:45
32	45.29	XLON	11:51:45
271	45.29	XLON	11:51:45
80	45.29	CHIX	11:51:45
499	45.29	CHIX	11:51:45
206	45.29	XLON	11:52:56
306	45.29	XLON	11:52:56
87	45.29	XLON	11:52:56
6	45.29	XLON	11:52:56
125	45.28	TRQX	11:54:36
169	45.28	TRQX	11:56:10
147	45.28	XLON	11:56:10
196	45.28	XLON	11:56:10
185	45.28	XLON	11:56:10
77	45.28	XLON	11:56:10
441	45.28	AQXE	11:56:10
27	45.27	XLON	11:56:12
948	45.27	XLON	11:56:12
147	45.27	CHIX	11:56:12
214	45.27	CHIX	11:56:12
74	45.27	CHIX	11:56:12
6	45.27	CHIX	11:56:12
234	45.28	XLON	11:56:15
92	45.28	XLON	11:56:15
113	45.28	XLON	11:56:15
673	45.29	XLON	11:56:18
215	45.29	XLON	11:56:18
219	45.29	XLON	11:56:18
90	45.29	XLON	11:56:18
136	45.29	XLON	11:56:18
544	45.28	AQXE	11:56:18
206	45.28	XLON	11:56:19
156	45.28	XLON	11:56:19
191	45.28	XLON	11:56:19
181	45.28	XLON	11:56:19
372	45.28	XLON	11:56:19
364	45.27	XLON	11:56:20
273	45.27	TRQX	11:56:21
97	45.27	XLON	11:56:21
461	45.27	CHIX	11:56:21
978	45.29	XLON	11:56:36
294	45.29	CHIX	11:56:45
332	45.29	AQXE	11:57:36
280	45.28	TRQX	11:57:40
520	45.27	XLON	11:57:43
20	45.27	CHIX	11:57:43
85	45.26	AQXE	11:57:46
477	45.26	AQXE	11:58:13
33	45.27	TRQX	12:01:10
259	45.27	TRQX	12:02:51
397	45.26	XLON	12:02:51
673	45.27	XLON	12:02:51
120	45.27	XLON	12:02:51
152	45.27	XLON	12:02:51
144	45.27	XLON	12:02:51
183	45.27	XLON	12:02:51
216	45.27	XLON	12:02:51
267	45.27	XLON	12:02:51
209	45.27	XLON	12:02:51
60	45.29	AQXE	12:03:20
32	45.29	AQXE	12:03:25
236	45.29	AQXE	12:03:28
50	45.29	XLON	12:03:31
182	45.29	XLON	12:03:31
215	45.29	XLON	12:03:31
138	45.29	XLON	12:03:31
182	45.29	XLON	12:03:31
207	45.29	XLON	12:03:31
220	45.29	XLON	12:03:31
141	45.29	XLON	12:04:10
191	45.29	XLON	12:04:10
200	45.29	XLON	12:04:10
184	45.29	XLON	12:04:10
283	45.29	XLON	12:04:10
312	45.29	TRQX	12:04:53
673	45.29	XLON	12:04:53
174	45.29	XLON	12:04:53
188	45.29	XLON	12:04:53
306	45.29	XLON	12:04:53
208	45.29	XLON	12:04:53
193	45.29	XLON	12:04:53
255	45.29	CHIX	12:04:53
352	45.29	CHIX	12:04:53
191	45.29	XLON	12:05:27
291	45.29	AQXE	12:05:27
216	45.29	XLON	12:05:44
241	45.29	XLON	12:05:51
193	45.29	XLON	12:06:15
54	45.29	XLON	12:06:15
81	45.29	XLON	12:06:21
187	45.29	XLON	12:06:21
216	45.29	XLON	12:06:21
73	45.29	XLON	12:06:21
959	45.28	XLON	12:06:37
631	45.27	CHIX	12:06:37
253	45.27	TRQX	12:06:40
268	45.27	AQXE	12:06:40
251	45.26	XLON	12:07:02
274	45.26	XLON	12:07:02
259	45.25	CHIX	12:07:07
274	45.25	AQXE	12:07:34
258	45.25	CHIX	12:08:07
118	45.26	XLON	12:09:27
1	45.25	CHIX	12:09:27
273	45.26	AQXE	12:09:27
436	45.26	XLON	12:09:29
407	45.26	XLON	12:09:29
146	45.26	XLON	12:09:51
198	45.26	XLON	12:09:51
189	45.28	XLON	12:10:30
29	45.28	XLON	12:10:30
673	45.28	XLON	12:10:30
211	45.28	XLON	12:10:30
201	45.28	XLON	12:10:30
63	45.29	XLON	12:10:30
309	45.26	TRQX	12:10:35
340	45.26	XLON	12:10:35
323	45.26	XLON	12:10:35
282	45.26	XLON	12:10:35
274	45.26	AQXE	12:10:35
107	45.28	TRQX	12:12:55
238	45.28	TRQX	12:13:00
374	45.28	XLON	12:13:00
573	45.28	XLON	12:13:00
271	45.28	AQXE	12:13:00
262	45.28	XLON	12:13:31
141	45.28	XLON	12:13:31
123	45.28	XLON	12:13:31
93	45.28	XLON	12:13:31
208	45.28	XLON	12:14:16
144	45.28	XLON	12:14:35
970	45.29	XLON	12:15:52
673	45.29	XLON	12:15:52
55	45.29	XLON	12:15:52
81	45.29	XLON	12:16:31
90	45.29	XLON	12:16:31
170	45.29	XLON	12:16:31
628	45.29	XLON	12:16:31
301	45.28	TRQX	12:16:33
260	45.28	XLON	12:17:31
123	45.28	XLON	12:17:31
93	45.28	XLON	12:17:31
82	45.28	XLON	12:17:31
872	45.28	XLON	12:18:11
181	45.28	XLON	12:19:11
447	45.28	XLON	12:19:11
325	45.30	XLON	12:22:20
323	45.30	XLON	12:22:20
310	45.30	XLON	12:22:20
673	45.30	XLON	12:22:20
202	45.30	XLON	12:22:20
100	45.30	XLON	12:22:20
190	45.30	XLON	12:22:20
197	45.30	XLON	12:22:20
203	45.30	XLON	12:22:20
480	45.30	AQXE	12:22:20
450	45.30	XLON	12:22:41
63	45.30	XLON	12:23:11
844	45.30	XLON	12:23:11
720	45.29	CHIX	12:23:30
10	45.28	TRQX	12:23:54
247	45.29	XLON	12:24:11
1,070	45.29	XLON	12:24:31
275	45.30	XLON	12:25:50
134	45.30	XLON	12:26:01
160	45.30	XLON	12:26:01
51	45.30	XLON	12:26:01
90	45.30	XLON	12:26:01
605	45.29	XLON	12:26:25
221	45.28	AQXE	12:26:29
210	45.31	XLON	12:28:24
197	45.31	XLON	12:28:24
181	45.31	XLON	12:28:51
216	45.31	XLON	12:28:51
45	45.31	XLON	12:30:16
841	45.31	XLON	12:30:16
256	45.31	XLON	12:30:16
266	45.30	TRQX	12:30:23
914	45.32	XLON	12:30:23
227	45.30	XLON	12:30:23
758	45.30	XLON	12:30:23
951	45.31	CHIX	12:30:23
175	45.30	AQXE	12:30:25
359	45.30	AQXE	12:30:25
678	45.29	CHIX	12:30:29
324	45.29	CHIX	12:31:03
94	45.29	XLON	12:31:31
147	45.29	XLON	12:31:31
209	45.29	XLON	12:31:31
218	45.29	XLON	12:31:31
139	45.29	XLON	12:31:31
99	45.29	XLON	12:31:31
168	45.29	XLON	12:32:31
172	45.29	XLON	12:32:31
217	45.29	XLON	12:32:51
1,294	45.30	XLON	12:33:08
386	45.31	CHIX	12:34:03
756	45.31	XLON	12:34:41
268	45.30	TRQX	12:34:52
173	45.30	XLON	12:34:52
740	45.30	XLON	12:34:52
376	45.29	CHIX	12:35:04
9	45.30	AQXE	12:35:04
2	45.30	AQXE	12:35:04
458	45.30	AQXE	12:35:04
192	45.30	AQXE	12:35:04
224	45.29	CHIX	12:35:52
99	45.29	XLON	12:36:51
251	45.29	XLON	12:36:51
317	45.29	XLON	12:36:51
278	45.29	CHIX	12:36:58
160	45.29	XLON	12:37:21
427	45.29	XLON	12:37:21
209	45.30	XLON	12:38:01
38	45.30	XLON	12:38:01
204	45.30	XLON	12:38:11
954	45.30	XLON	12:38:20
922	45.31	XLON	12:38:59
103	45.31	XLON	12:40:31
2	45.31	XLON	12:40:31
252	45.31	XLON	12:40:31
670	45.31	XLON	12:40:31
121	45.32	TRQX	12:42:07
225	45.32	XLON	12:42:07
340	45.32	XLON	12:42:07
323	45.32	XLON	12:42:07
17	45.32	XLON	12:42:07
74	45.32	XLON	12:42:08
257	45.32	TRQX	12:42:11
148	45.31	XLON	12:42:42
184	45.31	XLON	12:42:42
132	45.31	XLON	12:43:44
202	45.31	XLON	12:43:44
187	45.31	XLON	12:43:44
268	45.31	XLON	12:44:07
189	45.31	XLON	12:44:07
135	45.31	XLON	12:44:07
232	45.30	CHIX	12:44:21
214	45.32	XLON	12:44:31
33	45.32	XLON	12:44:31
841	45.33	XLON	12:48:03
143	45.33	XLON	12:48:03
129	45.33	XLON	12:48:03
111	45.33	XLON	12:48:03
105	45.33	XLON	12:48:03
250	45.33	XLON	12:48:03
191	45.33	XLON	12:48:03
189	45.33	XLON	12:48:03
68	45.33	XLON	12:48:03
12	45.33	XLON	12:48:04
78	45.33	XLON	12:48:04
212	45.33	XLON	12:48:09
841	45.33	XLON	12:48:09
213	45.33	XLON	12:48:09
184	45.33	XLON	12:48:09
19	45.33	XLON	12:48:09
215	45.33	XLON	12:48:31
187	45.33	XLON	12:48:31
148	45.33	XLON	12:48:31
62	45.33	XLON	12:49:01
220	45.33	XLON	12:49:01
153	45.33	XLON	12:49:01
256	45.33	XLON	12:49:31
244	45.33	XLON	12:49:31
274	45.33	XLON	12:49:31
117	45.33	XLON	12:49:31
97	45.33	XLON	12:49:31
185	45.33	XLON	12:49:31
192	45.33	XLON	12:49:31
48	45.33	XLON	12:49:31
230	45.33	XLON	12:52:24
125	45.33	XLON	12:52:24
186	45.33	XLON	12:52:24
141	45.33	XLON	12:52:24
184	45.33	XLON	12:52:24
281	45.33	XLON	12:52:24
120	45.33	XLON	12:52:24
194	45.33	XLON	12:52:24
221	45.33	XLON	12:52:24
203	45.33	XLON	12:52:24
323	45.33	XLON	12:52:41
900	45.35	XLON	12:53:06
211	45.36	XLON	12:54:01
158	45.36	XLON	12:54:01
17	45.36	CHIX	12:55:18
841	45.39	XLON	12:56:33
646	45.39	XLON	12:56:33
188	45.39	XLON	12:56:33
841	45.39	XLON	12:56:33
100	45.39	XLON	12:56:33
208	45.39	XLON	12:56:33
190	45.39	XLON	12:56:33
602	45.38	TRQX	12:56:35
984	45.38	XLON	12:56:35
378	45.38	CHIX	12:56:35
465	45.38	CHIX	12:56:35
914	45.38	AQXE	12:56:35
326	45.37	XLON	12:58:01
505	45.37	XLON	12:58:21
101	45.37	XLON	12:58:21
978	45.38	XLON	12:59:55
1	45.40	XLON	13:00:37
115	45.42	XLON	13:00:37
841	45.42	XLON	13:00:37
109	45.42	XLON	13:00:37
211	45.42	XLON	13:00:37
213	45.42	XLON	13:00:37
218	45.42	XLON	13:00:37
187	45.42	XLON	13:00:37
194	45.42	XLON	13:01:31
143	45.42	XLON	13:01:31
469	45.42	XLON	13:01:31
978	45.41	XLON	13:01:34
249	45.41	XLON	13:03:13
674	45.41	XLON	13:03:20
220	45.41	XLON	13:03:20
27	45.41	XLON	13:03:20
548	45.41	XLON	13:04:01
197	45.41	XLON	13:04:01
47	45.41	XLON	13:04:01
217	45.41	XLON	13:04:01
209	45.41	XLON	13:04:01
153	45.41	XLON	13:04:01
854	45.41	XLON	13:04:25
81	45.41	XLON	13:04:25
987	45.41	XLON	13:04:59
675	45.40	TRQX	13:06:51
73	45.41	XLON	13:06:51
189	45.41	XLON	13:06:51
150	45.41	XLON	13:06:51
428	45.41	TRQX	13:07:30
238	45.41	XLON	13:07:30
701	45.41	XLON	13:07:30
103	45.41	AQXE	13:07:30
144	45.41	AQXE	13:07:30
190	45.41	XLON	13:07:56
57	45.41	XLON	13:07:56
216	45.41	XLON	13:08:11
196	45.41	XLON	13:08:11
151	45.41	XLON	13:08:11
349	45.40	AQXE	13:08:17
452	45.41	XLON	13:08:41
590	45.40	CHIX	13:08:43
247	45.40	CHIX	13:08:43
573	45.40	AQXE	13:08:43
7	45.40	XLON	13:09:01
219	45.40	XLON	13:09:01
213	45.40	XLON	13:09:01
206	45.40	XLON	13:09:01
106	45.40	XLON	13:09:01
88	45.40	XLON	13:09:01
267	45.40	XLON	13:09:01
18	45.40	XLON	13:09:01
358	45.40	TRQX	13:09:42
270	45.40	XLON	13:10:02
554	45.40	XLON	13:10:02
219	45.40	XLON	13:10:02
19	45.40	TRQX	13:10:20
119	45.40	XLON	13:10:51
99	45.40	XLON	13:10:51
301	45.40	XLON	13:10:51
228	45.40	XLON	13:11:11
74	45.40	XLON	13:11:11
118	45.40	XLON	13:11:11
304	45.40	XLON	13:11:11
170	45.41	XLON	13:11:19
436	45.41	XLON	13:11:24
308	45.41	XLON	13:11:24
459	45.41	TRQX	13:13:03
985	45.41	XLON	13:13:03
2	45.41	XLON	13:13:21
626	45.41	XLON	13:13:21
615	45.41	XLON	13:13:51
206	45.41	XLON	13:13:51
445	45.41	XLON	13:13:51
983	45.40	CHIX	13:14:01
2	45.40	AQXE	13:14:01
354	45.40	AQXE	13:14:42
457	45.40	XLON	13:14:51
439	45.40	AQXE	13:14:53
2	45.40	AQXE	13:14:53
353	45.40	XLON	13:15:21
270	45.40	XLON	13:15:31
4	45.40	XLON	13:15:31
2	45.40	AQXE	13:15:41
141	45.40	AQXE	13:15:41
566	45.40	XLON	13:15:51
307	45.40	XLON	13:15:51
323	45.39	XLON	13:16:12
664	45.39	XLON	13:16:12
100	45.38	TRQX	13:16:27
100	45.38	CHIX	13:16:27
100	45.38	CHIX	13:16:27
100	45.38	CHIX	13:16:27
100	45.38	AQXE	13:16:27
100	45.38	AQXE	13:16:27
100	45.38	AQXE	13:16:27
100	45.38	AQXE	13:16:27
100	45.38	AQXE	13:16:27
83	45.38	TRQX	13:16:37
375	45.38	TRQX	13:16:37
434	45.38	CHIX	13:16:37
455	45.38	AQXE	13:16:37
630	45.37	XLON	13:18:36
200	45.37	XLON	13:18:36
125	45.37	XLON	13:18:36
219	45.37	XLON	13:18:36
184	45.37	XLON	13:18:36
628	45.37	XLON	13:18:36
41	45.37	XLON	13:18:36
731	45.37	XLON	13:19:01
205	45.37	XLON	13:19:31
2	45.37	XLON	13:19:41
219	45.37	XLON	13:19:41
681	45.37	XLON	13:20:01
131	45.37	XLON	13:20:01
547	45.37	XLON	13:20:39
518	45.37	XLON	13:21:01
45	45.37	XLON	13:21:01
148	45.37	XLON	13:21:01
72	45.37	XLON	13:21:41
190	45.37	XLON	13:21:41
182	45.37	XLON	13:21:41
133	45.37	XLON	13:21:41
216	45.37	XLON	13:21:41
218	45.37	XLON	13:21:41
305	45.36	TRQX	13:22:11
323	45.36	XLON	13:22:11
625	45.36	XLON	13:22:11
704	45.36	CHIX	13:22:11
987	45.36	AQXE	13:22:11
560	45.36	XLON	13:23:21
185	45.36	XLON	13:23:41
198	45.36	XLON	13:23:58
49	45.36	XLON	13:23:58
190	45.36	XLON	13:24:07
57	45.36	XLON	13:24:07
200	45.36	XLON	13:24:21
183	45.36	XLON	13:24:31
199	45.36	XLON	13:24:31
115	45.36	XLON	13:24:31
11	45.36	XLON	13:25:01
4	45.36	XLON	13:25:02
2	45.36	XLON	13:25:02
9	45.36	XLON	13:25:02
93	45.36	XLON	13:25:02
1	45.36	XLON	13:25:02
87	45.36	XLON	13:25:02
8	45.36	XLON	13:25:03
157	45.37	XLON	13:25:51
835	45.37	XLON	13:25:51
189	45.37	XLON	13:25:51
58	45.37	XLON	13:25:51
226	45.37	AQXE	13:25:51
14	45.37	AQXE	13:25:51
748	45.37	AQXE	13:25:51
204	45.37	XLON	13:26:17
3	45.37	XLON	13:26:22
280	45.37	XLON	13:27:39
788	45.37	XLON	13:27:39
400	45.37	XLON	13:27:39
597	45.37	XLON	13:27:40
20	45.36	TRQX	13:27:47
787	45.36	XLON	13:27:47
155	45.36	XLON	13:27:47
436	45.36	CHIX	13:27:47
490	45.36	CHIX	13:27:47
3	45.36	TRQX	13:27:49
318	45.36	TRQX	13:28:22
355	45.35	AQXE	13:29:20
193	45.35	XLON	13:29:40
240	45.35	XLON	13:29:40
22	45.35	XLON	13:29:40
340	45.35	XLON	13:29:40
9	45.35	AQXE	13:29:40
90	45.35	XLON	13:29:42
134	45.35	XLON	13:29:42
23	45.35	XLON	13:29:42
611	45.35	AQXE	13:29:42
728	45.35	XLON	13:29:54
208	45.35	XLON	13:29:54
75	45.34	TRQX	13:30:00
2	45.34	TRQX	13:30:01
2	45.34	TRQX	13:30:01
283	45.34	TRQX	13:30:01
251	45.32	TRQX	13:30:01
949	45.33	XLON	13:30:01
323	45.31	XLON	13:30:01
603	45.31	XLON	13:30:01
513	45.34	CHIX	13:30:01
454	45.34	CHIX	13:30:01
958	45.33	AQXE	13:30:01
99	45.32	XLON	13:30:03
99	45.32	XLON	13:30:03
733	45.32	XLON	13:30:03
543	45.30	XLON	13:30:03
932	45.31	CHIX	13:30:03
954	45.30	AQXE	13:30:03
22	45.29	TRQX	13:30:04
27	45.29	TRQX	13:30:04
22	45.29	TRQX	13:30:04
13	45.29	TRQX	13:30:04
21	45.29	TRQX	13:30:04
91	45.29	TRQX	13:30:04
968	45.29	CHIX	13:30:04
65	45.29	TRQX	13:30:05
200	45.29	TRQX	13:30:05
74	45.29	TRQX	13:30:05
200	45.29	TRQX	13:30:05
60	45.29	TRQX	13:30:05
200	45.29	CHIX	13:30:05
198	45.27	TRQX	13:30:07
48	45.28	XLON	13:30:07
884	45.28	XLON	13:30:07
173	45.28	AQXE	13:30:07
666	45.28	AQXE	13:30:07
89	45.27	TRQX	13:30:08
424	45.25	XLON	13:30:08
200	45.26	TRQX	13:30:09
70	45.26	TRQX	13:30:09
51	45.25	XLON	13:30:10
200	45.25	XLON	13:30:10
2	45.26	TRQX	13:30:42
264	45.26	TRQX	13:30:42
305	45.27	AQXE	13:30:59
424	45.26	TRQX	13:31:03
331	45.25	XLON	13:31:05
250	45.25	CHIX	13:31:05
306	45.25	AQXE	13:31:05
65	45.24	TRQX	13:31:07
2	45.24	TRQX	13:31:07
55	45.26	XLON	13:31:21
147	45.26	XLON	13:31:21
19	45.26	XLON	13:31:21
788	45.26	XLON	13:31:21
199	45.26	XLON	13:31:21
96	45.26	XLON	13:31:21
296	45.26	XLON	13:31:31
814	45.25	XLON	13:31:34
100	45.25	XLON	13:31:34
252	45.25	CHIX	13:31:34
193	45.24	TRQX	13:31:35
283	45.23	XLON	13:31:36
250	45.23	CHIX	13:31:36
293	45.23	AQXE	13:31:36
299	45.25	AQXE	13:31:47
81	45.25	XLON	13:31:51
211	45.25	XLON	13:31:51
201	45.25	XLON	13:31:51
191	45.25	XLON	13:31:51
35	45.25	XLON	13:31:51
84	45.24	CHIX	13:31:53
342	45.24	TRQX	13:31:56
960	45.24	XLON	13:31:56
202	45.24	CHIX	13:31:56
369	45.24	TRQX	13:32:10
983	45.24	XLON	13:32:10
296	45.24	CHIX	13:32:10
195	45.27	XLON	13:32:35
191	45.27	XLON	13:32:35
170	45.27	XLON	13:32:35
337	45.26	TRQX	13:32:37
164	45.27	XLON	13:32:37
249	45.27	XLON	13:32:38
315	45.27	XLON	13:32:39
386	45.27	XLON	13:32:46
248	45.27	XLON	13:32:46
703	45.27	XLON	13:32:46
60	45.28	TRQX	13:32:53
310	45.28	TRQX	13:32:53
274	45.28	CHIX	13:32:53
85	45.28	AQXE	13:32:53
2	45.28	AQXE	13:32:59
121	45.28	AQXE	13:32:59
2	45.28	AQXE	13:32:59
83	45.28	AQXE	13:32:59
241	45.28	XLON	13:33:01
167	45.28	XLON	13:33:01
92	45.28	XLON	13:33:01
306	45.28	XLON	13:33:01
196	45.28	XLON	13:33:01
197	45.28	XLON	13:33:01
187	45.28	XLON	13:33:01
203	45.28	XLON	13:33:11
88	45.28	XLON	13:33:11
514	45.27	XLON	13:33:20
465	45.27	XLON	13:33:20
917	45.29	XLON	13:33:30
79	45.31	XLON	13:33:41
181	45.31	XLON	13:33:41
441	45.31	TRQX	13:33:54
788	45.31	XLON	13:33:54
167	45.31	XLON	13:33:54
95	45.31	XLON	13:33:54
132	45.32	XLON	13:34:18
296	45.32	XLON	13:34:18
197	45.32	XLON	13:34:18
187	45.32	XLON	13:34:18
215	45.32	XLON	13:34:18
210	45.32	XLON	13:34:18
197	45.32	XLON	13:34:18
284	45.31	CHIX	13:34:18
153	45.32	XLON	13:34:19
190	45.32	XLON	13:34:19
788	45.32	XLON	13:34:19
68	45.32	XLON	13:34:19
155	45.31	CHIX	13:34:25
144	45.31	XLON	13:34:31
274	45.31	XLON	13:34:31
5	45.32	XLON	13:34:58
285	45.32	XLON	13:34:58
184	45.32	XLON	13:34:58
215	45.32	XLON	13:35:00
250	45.32	XLON	13:35:00
188	45.32	XLON	13:35:00
201	45.32	XLON	13:35:00
220	45.32	XLON	13:35:00
240	45.31	XLON	13:35:05
788	45.31	XLON	13:35:05
94	45.31	XLON	13:35:05
296	45.31	XLON	13:35:05
94	45.31	XLON	13:35:05
525	45.31	CHIX	13:35:05
200	45.30	XLON	13:35:06
200	45.31	CHIX	13:35:33
230	45.31	XLON	13:35:34
146	45.31	XLON	13:35:34
201	45.31	XLON	13:35:34
210	45.31	XLON	13:35:34
201	45.31	XLON	13:35:34
159	45.31	XLON	13:35:34
275	45.31	CHIX	13:35:34
12	45.31	CHIX	13:35:43
84	45.31	CHIX	13:35:43
210	45.31	CHIX	13:35:46
315	45.30	TRQX	13:35:59
220	45.31	XLON	13:35:59
197	45.31	XLON	13:35:59
185	45.31	XLON	13:35:59
726	45.30	XLON	13:35:59
44	45.30	CHIX	13:36:04
71	45.30	CHIX	13:36:04
161	45.30	AQXE	13:36:15
358	45.31	XLON	13:36:16
555	45.31	XLON	13:36:16
123	45.30	CHIX	13:36:16
287	45.29	XLON	13:36:23
323	45.29	XLON	13:36:23
9	45.29	XLON	13:36:23
362	45.29	XLON	13:36:23
6	45.30	CHIX	13:36:23
27	45.30	CHIX	13:36:23
258	45.30	AQXE	13:36:23
274	45.28	TRQX	13:36:27
404	45.28	CHIX	13:36:27
270	45.28	AQXE	13:36:27
775	45.29	XLON	13:36:56
211	45.29	XLON	13:36:56
304	45.28	TRQX	13:36:59
238	45.28	AQXE	13:36:59
284	45.28	AQXE	13:36:59
408	45.27	XLON	13:37:04
323	45.27	XLON	13:37:04
235	45.27	XLON	13:37:04
225	45.28	AQXE	13:37:04
5	45.26	TRQX	13:37:08
299	45.26	AQXE	13:37:08
287	45.25	CHIX	13:37:22
160	45.25	TRQX	13:37:34
492	45.26	XLON	13:37:41
184	45.26	XLON	13:37:41
124	45.26	XLON	13:37:41
184	45.27	TRQX	13:37:57
100	45.27	CHIX	13:37:57
102	45.27	TRQX	13:38:03
2	45.27	TRQX	13:38:05
150	45.27	TRQX	13:38:05
210	45.27	XLON	13:38:05
169	45.27	XLON	13:38:05
196	45.27	XLON	13:38:05
203	45.27	XLON	13:38:05
186	45.27	XLON	13:38:05
239	45.27	CHIX	13:38:05
192	45.27	XLON	13:38:21
158	45.27	XLON	13:38:21
92	45.27	TRQX	13:38:27
191	45.27	TRQX	13:38:27
219	45.27	XLON	13:38:27
183	45.28	XLON	13:38:33
211	45.28	XLON	13:38:33
56	45.28	XLON	13:38:33
500	45.28	XLON	13:38:41
206	45.28	XLON	13:38:41
70	45.27	CHIX	13:38:47
247	45.27	TRQX	13:38:49
98	45.27	CHIX	13:38:49
14	45.28	XLON	13:39:10
1	45.28	XLON	13:39:10
249	45.28	TRQX	13:39:19
33	45.28	CHIX	13:39:19
777	45.28	AQXE	13:39:20
986	45.28	XLON	13:39:20
267	45.28	CHIX	13:39:20
58	45.28	CHIX	13:39:20
200	45.28	XLON	13:39:21
47	45.28	XLON	13:39:21
100	45.28	AQXE	13:39:34
182	45.28	AQXE	13:39:34
131	45.28	XLON	13:39:35
144	45.28	AQXE	13:39:37
226	45.28	XLON	13:39:37
181	45.29	XLON	13:39:43
200	45.29	XLON	13:39:43
220	45.29	XLON	13:39:43
216	45.29	XLON	13:39:51
181	45.29	XLON	13:39:51
189	45.29	XLON	13:39:51
788	45.29	XLON	13:39:51
156	45.29	XLON	13:39:51
173	45.29	XLON	13:39:51
123	45.28	XLON	13:39:58
507	45.28	XLON	13:39:58
263	45.28	AQXE	13:40:03
60	45.28	CHIX	13:40:12
170	45.28	XLON	13:40:39
747	45.28	XLON	13:40:39
208	45.28	CHIX	13:40:39
254	45.27	TRQX	13:40:40
56	45.27	TRQX	13:41:00
274	45.27	CHIX	13:41:00
186	45.29	XLON	13:41:11
200	45.29	XLON	13:41:23
47	45.29	XLON	13:41:23
199	45.29	XLON	13:41:23
259	45.29	TRQX	13:41:32
491	45.30	AQXE	13:41:50
296	45.30	XLON	13:41:50
187	45.30	XLON	13:41:50
446	45.30	XLON	13:41:50
206	45.30	XLON	13:42:01
184	45.30	XLON	13:42:01
159	45.30	XLON	13:42:01
192	45.30	XLON	13:42:01
171	45.30	XLON	13:42:01
80	45.30	XLON	13:42:01
105	45.30	AQXE	13:42:23
280	45.30	AQXE	13:42:23
190	45.30	XLON	13:42:23
31	45.30	AQXE	13:42:26
221	45.30	XLON	13:42:31
163	45.30	XLON	13:42:31
788	45.30	XLON	13:42:41
161	45.30	XLON	13:42:41
268	45.29	TRQX	13:42:43
78	45.29	CHIX	13:42:43
229	45.29	CHIX	13:42:43
50	45.30	XLON	13:43:07
5	45.30	XLON	13:43:07
28	45.30	XLON	13:43:13
3	45.30	XLON	13:43:13
5	45.30	XLON	13:43:13
278	45.30	CHIX	13:43:13
274	45.30	AQXE	13:43:14
469	45.30	XLON	13:43:14
359	45.30	XLON	13:43:14
1	45.30	CHIX	13:43:14
252	45.30	AQXE	13:43:33
135	45.30	XLON	13:43:34
51	45.30	XLON	13:43:36
6	45.30	XLON	13:43:36
261	45.30	CHIX	13:43:36
95	45.30	XLON	13:43:45
163	45.30	XLON	13:43:56
12	45.30	AQXE	13:44:05
110	45.30	XLON	13:44:05
359	45.30	XLON	13:44:15
210	45.30	XLON	13:44:16
186	45.30	XLON	13:44:16
184	45.30	XLON	13:44:16
208	45.30	XLON	13:44:16
419	45.30	XLON	13:44:21
195	45.30	XLON	13:44:21
2	45.30	XLON	13:44:21
81	45.30	XLON	13:44:21
169	45.30	XLON	13:44:21
170	45.30	XLON	13:44:21
205	45.30	XLON	13:44:21
201	45.30	XLON	13:44:21
150	45.30	XLON	13:44:21
78	45.29	TRQX	13:44:23
228	45.29	TRQX	13:44:28
276	45.28	AQXE	13:44:35
930	45.28	XLON	13:44:35
170	45.26	TRQX	13:45:04
110	45.26	TRQX	13:45:04
156	45.26	XLON	13:45:04
832	45.26	XLON	13:45:04
257	45.27	CHIX	13:45:04
12	45.25	AQXE	13:45:05
257	45.25	AQXE	13:45:25
272	45.25	XLON	13:46:01
123	45.25	XLON	13:46:01
149	45.25	XLON	13:46:01
208	45.25	XLON	13:46:01
113	45.25	XLON	13:46:01
268	45.25	AQXE	13:46:11
129	45.25	XLON	13:46:41
200	45.25	XLON	13:46:48
272	45.25	AQXE	13:47:35
277	45.25	TRQX	13:47:35
240	45.25	XLON	13:47:35
788	45.25	XLON	13:47:35
101	45.25	XLON	13:47:35
159	45.25	XLON	13:47:35
284	45.25	XLON	13:47:35
1,311	45.25	XLON	13:47:36
215	45.25	XLON	13:48:11
191	45.25	XLON	13:48:11
221	45.25	XLON	13:48:11
621	45.25	XLON	13:48:37
289	45.25	XLON	13:48:41
121	45.25	XLON	13:48:41
133	45.25	XLON	13:49:01
119	45.25	XLON	13:49:13
29	45.24	CHIX	13:49:13
162	45.25	XLON	13:49:15
171	45.25	XLON	13:49:18
171	45.25	XLON	13:49:19
165	45.25	XLON	13:49:22
281	45.25	XLON	13:49:25
284	45.24	AQXE	13:49:27
947	45.24	XLON	13:49:27
232	45.24	CHIX	13:49:27
253	45.22	AQXE	13:49:53
934	45.22	XLON	13:49:53
258	45.21	CHIX	13:50:03
632	45.21	XLON	13:50:08
286	45.21	AQXE	13:50:10
349	45.21	XLON	13:50:10
364	45.23	CHIX	13:50:57
1	45.23	CHIX	13:51:09
201	45.24	XLON	13:51:15
221	45.24	XLON	13:51:21
312	45.24	XLON	13:51:21
16	45.23	XLON	13:51:23
91	45.24	XLON	13:51:43
184	45.24	XLON	13:51:43
255	45.24	XLON	13:51:43
157	45.24	XLON	13:51:43
183	45.24	XLON	13:51:43
203	45.24	XLON	13:51:51
146	45.24	XLON	13:51:51
185	45.24	XLON	13:52:01
201	45.24	XLON	13:52:01
181	45.24	XLON	13:52:01
33	45.24	XLON	13:52:01
32	45.23	CHIX	13:52:17
185	45.24	XLON	13:52:21
207	45.24	XLON	13:52:21
154	45.24	XLON	13:52:21
216	45.24	XLON	13:52:21
684	45.24	XLON	13:52:21
45	45.23	CHIX	13:52:57
448	45.24	XLON	13:53:01
41	45.24	XLON	13:53:01
646	45.23	XLON	13:53:03
264	45.23	XLON	13:53:03
543	45.23	CHIX	13:53:27
900	45.24	XLON	13:53:48
95	45.25	CHIX	13:54:00
417	45.25	CHIX	13:54:01
200	45.24	AQXE	13:54:04
72	45.24	AQXE	13:54:04
316	45.24	AQXE	13:54:06
265	45.24	TRQX	13:54:06
213	45.24	XLON	13:54:14
34	45.24	XLON	13:54:14
107	45.24	AQXE	13:54:28
689	45.25	XLON	13:54:29
206	45.25	XLON	13:54:29
186	45.25	XLON	13:54:29
104	45.25	XLON	13:54:29
265	45.24	AQXE	13:54:35
269	45.24	TRQX	13:54:53
270	45.24	XLON	13:55:05
114	45.24	XLON	13:55:05
161	45.24	XLON	13:55:05
211	45.24	XLON	13:55:05
206	45.24	XLON	13:55:05
83	45.24	XLON	13:55:05
247	45.25	XLON	13:55:31
3	45.26	XLON	13:55:44
299	45.26	TRQX	13:55:51
200	45.26	XLON	13:55:51
270	45.26	TRQX	13:55:56
31	45.26	TRQX	13:56:07
250	45.28	XLON	13:56:44
214	45.28	TRQX	13:57:05
82	45.28	TRQX	13:57:13
788	45.28	XLON	13:57:25
210	45.28	XLON	13:57:25
320	45.28	XLON	13:57:25
184	45.28	XLON	13:57:25
215	45.28	XLON	13:57:25
170	45.28	XLON	13:57:25
140	45.28	XLON	13:57:25
53	45.28	XLON	13:57:25
187	45.28	XLON	13:57:25
183	45.28	XLON	13:57:25
211	45.28	XLON	13:57:26
221	45.28	XLON	13:57:26
788	45.28	XLON	13:57:35
113	45.28	XLON	13:57:51
203	45.28	XLON	13:57:51
184	45.28	XLON	13:57:51
119	45.28	XLON	13:57:51
207	45.28	XLON	13:58:11
210	45.28	XLON	13:58:11
219	45.28	XLON	13:58:11
171	45.28	XLON	13:58:11
111	45.28	XLON	13:58:11
362	45.27	CHIX	13:58:15
14	45.28	XLON	13:58:41
191	45.28	XLON	13:58:41
218	45.28	XLON	13:58:41
125	45.28	XLON	13:58:41
212	45.28	XLON	13:59:01
185	45.28	XLON	13:59:01
220	45.28	XLON	13:59:11
1	45.28	XLON	13:59:11
199	45.28	XLON	13:59:11
47	45.28	XLON	13:59:11
121	45.27	AQXE	13:59:13
316	45.27	AQXE	13:59:13
883	45.27	XLON	13:59:13
35	45.27	XLON	13:59:13
168	45.27	CHIX	13:59:13
68	45.27	TRQX	13:59:39
182	45.27	TRQX	13:59:43
476	45.27	XLON	13:59:51
129	45.27	XLON	13:59:51
170	45.27	XLON	13:59:51
437	45.26	XLON	14:00:21
131	45.26	XLON	14:00:21
143	45.26	XLON	14:00:21
271	45.26	XLON	14:00:21
173	45.26	XLON	14:00:21
200	45.27	AQXE	14:00:28
429	45.27	AQXE	14:00:28
13	45.27	XLON	14:00:28
2	45.27	XLON	14:00:28
187	45.27	XLON	14:00:28
740	45.27	XLON	14:00:28
706	45.27	CHIX	14:00:28
19	45.28	XLON	14:01:41
257	45.28	XLON	14:01:41
28	45.28	XLON	14:01:41
149	45.28	XLON	14:01:41
131	45.28	XLON	14:02:03
210	45.28	XLON	14:02:03
221	45.28	XLON	14:02:03
149	45.28	XLON	14:02:03
450	45.28	XLON	14:02:04
964	45.27	XLON	14:02:12
266	45.27	AQXE	14:02:13
320	45.27	TRQX	14:02:13
513	45.27	CHIX	14:02:13
296	45.27	AQXE	14:02:18
117	45.28	XLON	14:02:41
186	45.28	XLON	14:02:41
183	45.28	XLON	14:02:41
100	45.28	XLON	14:02:41
193	45.28	XLON	14:02:41
396	45.28	XLON	14:02:41
148	45.28	XLON	14:02:41
100	45.28	CHIX	14:03:10
66	45.28	CHIX	14:03:10
445	45.28	CHIX	14:03:13
335	45.28	CHIX	14:03:32
70	45.28	XLON	14:04:11
211	45.28	XLON	14:04:15
189	45.28	XLON	14:04:15
196	45.28	XLON	14:04:15
181	45.28	XLON	14:04:15
159	45.28	XLON	14:04:15
207	45.28	XLON	14:04:16
192	45.28	XLON	14:04:18
500	45.28	XLON	14:04:19
181	45.28	XLON	14:04:19
60	45.29	XLON	14:04:39
208	45.29	XLON	14:04:39
210	45.29	XLON	14:04:39
461	45.29	XLON	14:04:39
59	45.29	XLON	14:04:39
478	45.29	XLON	14:04:39
244	45.29	AQXE	14:05:04
5	45.29	AQXE	14:05:04
440	45.29	AQXE	14:05:04
88	45.29	AQXE	14:05:04
561	45.29	XLON	14:05:04
408	45.29	XLON	14:05:04
114	45.29	AQXE	14:05:41
327	45.29	AQXE	14:05:44
126	45.29	XLON	14:05:51
304	45.29	XLON	14:05:51
141	45.29	XLON	14:05:51
126	45.29	XLON	14:06:01
198	45.29	XLON	14:06:01
218	45.29	XLON	14:06:01
62	45.29	XLON	14:06:01
125	45.29	XLON	14:06:01
120	45.28	CHIX	14:06:04
2	45.28	CHIX	14:06:18
156	45.28	CHIX	14:06:18
123	45.28	XLON	14:06:31
36	45.28	XLON	14:06:31
200	45.28	XLON	14:06:31
155	45.29	XLON	14:06:36
125	45.29	XLON	14:06:36
217	45.29	XLON	14:06:51
185	45.29	XLON	14:06:51
500	45.29	XLON	14:06:51
500	45.29	XLON	14:06:51
192	45.29	XLON	14:06:51
449	45.28	CHIX	14:07:06
121	45.28	CHIX	14:07:18
207	45.28	CHIX	14:07:26
262	45.27	AQXE	14:07:36
200	45.28	XLON	14:07:41
190	45.28	XLON	14:07:41
268	45.28	XLON	14:07:41
219	45.28	XLON	14:07:41
160	45.28	XLON	14:07:41
199	45.27	AQXE	14:07:53
258	45.27	TRQX	14:07:53
177	45.27	XLON	14:07:53
784	45.27	XLON	14:07:53
169	45.25	AQXE	14:08:04
947	45.25	XLON	14:08:46
298	45.25	CHIX	14:08:46
79	45.25	CHIX	14:08:46
100	45.25	AQXE	14:09:07
7	45.26	XLON	14:09:26
2	45.26	XLON	14:09:26
262	45.26	XLON	14:09:27
306	45.26	XLON	14:09:27
367	45.26	XLON	14:09:27
54	45.26	CHIX	14:09:54
379	45.28	XLON	14:11:03
436	45.28	XLON	14:11:03
2	45.28	XLON	14:11:03
8	45.28	XLON	14:11:03
160	45.28	XLON	14:11:16
180	45.28	XLON	14:11:16
100	45.28	CHIX	14:11:20
238	45.28	TRQX	14:11:57
15	45.28	TRQX	14:11:57
788	45.28	XLON	14:11:57
147	45.28	XLON	14:11:57
168	45.28	XLON	14:11:57
220	45.28	XLON	14:11:57
216	45.28	XLON	14:11:57
370	45.28	CHIX	14:11:57
648	45.27	AQXE	14:12:05
3	45.26	TRQX	14:12:06
251	45.26	TRQX	14:12:06
931	45.26	XLON	14:12:06
387	45.26	CHIX	14:12:06
66	45.25	AQXE	14:12:27
66	45.24	XLON	14:12:33
2	45.24	XLON	14:12:33
631	45.24	XLON	14:12:33
288	45.24	XLON	14:12:33
140	45.25	CHIX	14:13:22
31	45.25	CHIX	14:13:27
158	45.25	CHIX	14:13:32
100	45.25	TRQX	14:14:00
100	45.25	TRQX	14:14:00
107	45.25	TRQX	14:14:01
194	45.25	XLON	14:14:01
53	45.25	XLON	14:14:01
490	45.24	AQXE	14:14:18
919	45.24	XLON	14:14:18
150	45.23	CHIX	14:14:18
286	45.23	TRQX	14:14:20
279	45.23	CHIX	14:14:20
344	45.22	AQXE	14:14:29
350	45.22	TRQX	14:16:02
270	45.21	XLON	14:16:03
678	45.21	XLON	14:16:03
409	45.21	CHIX	14:16:03
500	45.21	XLON	14:17:55
156	45.21	XLON	14:17:55
2	45.23	TRQX	14:18:56
128	45.23	XLON	14:18:56
7	45.23	XLON	14:18:56
784	45.23	XLON	14:18:56
200	45.23	XLON	14:18:56
462	45.23	CHIX	14:18:56
415	45.23	TRQX	14:18:58
200	45.23	XLON	14:18:58
181	45.23	XLON	14:18:58
30	45.23	XLON	14:18:58
203	45.23	XLON	14:18:58
192	45.23	XLON	14:18:58
183	45.23	XLON	14:18:58
1,000	45.23	XLON	14:18:59
130	45.23	XLON	14:19:25
672	45.23	XLON	14:19:25
202	45.23	XLON	14:19:25
202	45.23	XLON	14:19:25
160	45.23	XLON	14:19:25
126	45.26	AQXE	14:20:46
788	45.26	XLON	14:21:04
193	45.26	XLON	14:21:04
209	45.26	XLON	14:21:04
210	45.26	XLON	14:21:04
304	45.26	XLON	14:21:04
177	45.26	XLON	14:21:04
146	45.26	XLON	14:21:04
2	45.26	AQXE	14:21:04
829	45.26	AQXE	14:21:04
129	45.26	XLON	14:21:05
126	45.26	XLON	14:21:05
788	45.26	XLON	14:21:05
190	45.26	XLON	14:21:05
183	45.26	XLON	14:21:05
212	45.26	XLON	14:21:05
399	45.26	XLON	14:21:05
247	45.26	XLON	14:21:05
252	45.26	TRQX	14:21:24
404	45.26	AQXE	14:21:26
122	45.26	CHIX	14:21:43
67	45.26	AQXE	14:21:44
2	45.26	TRQX	14:22:04
41	45.26	TRQX	14:22:04
294	45.26	CHIX	14:22:04
114	45.26	CHIX	14:22:04
170	45.26	XLON	14:22:10
36	45.26	XLON	14:22:10
204	45.26	XLON	14:22:10
182	45.26	XLON	14:22:10
153	45.26	XLON	14:22:10
209	45.26	XLON	14:22:10
275	45.26	XLON	14:22:10
128	45.26	XLON	14:22:17
5	45.26	CHIX	14:22:25
351	45.26	CHIX	14:22:25
282	45.26	TRQX	14:22:44
108	45.26	CHIX	14:22:44
444	45.25	XLON	14:22:48
80	45.26	AQXE	14:22:53
48	45.26	AQXE	14:22:53
187	45.27	XLON	14:23:08
220	45.27	XLON	14:23:08
4	45.27	XLON	14:23:22
409	45.27	XLON	14:23:25
565	45.27	XLON	14:23:25
1,000	45.29	XLON	14:25:15
196	45.30	XLON	14:25:18
221	45.30	XLON	14:25:18
169	45.30	XLON	14:25:18
788	45.30	XLON	14:25:18
110	45.30	XLON	14:25:18
122	45.30	XLON	14:25:18
276	45.31	TRQX	14:25:39
914	45.31	XLON	14:25:39
2	45.30	AQXE	14:25:53
981	45.30	AQXE	14:25:53
667	45.30	CHIX	14:25:53
104	45.30	XLON	14:26:17
119	45.30	XLON	14:26:29
198	45.30	XLON	14:26:29
206	45.30	XLON	14:26:29
121	45.30	XLON	14:26:29
200	45.30	XLON	14:26:29
316	45.29	TRQX	14:27:05
975	45.29	XLON	14:27:05
691	45.33	AQXE	14:29:46
32	45.33	AQXE	14:29:46
241	45.33	AQXE	14:29:46
164	45.33	XLON	14:29:47
788	45.33	XLON	14:29:47
165	45.33	XLON	14:29:49
788	45.33	XLON	14:29:49
500	45.33	XLON	14:30:04
500	45.34	XLON	14:30:17
182	45.34	XLON	14:30:21
183	45.34	XLON	14:30:21
186	45.34	XLON	14:30:21
186	45.34	XLON	14:30:22
500	45.34	XLON	14:30:22
216	45.34	XLON	14:30:23
788	45.34	XLON	14:30:38
300	45.34	XLON	14:30:38
195	45.34	XLON	14:30:38
133	45.34	XLON	14:30:38
194	45.34	XLON	14:30:38
374	45.34	AQXE	14:30:38
2	45.34	AQXE	14:30:38
64	45.34	CHIX	14:30:38
908	45.34	CHIX	14:30:38
301	45.32	TRQX	14:30:40
747	45.32	XLON	14:30:40
190	45.32	XLON	14:30:40
837	45.32	CHIX	14:30:40
220	45.32	XLON	14:31:09
440	45.32	XLON	14:31:09
207	45.32	XLON	14:31:09
105	45.32	XLON	14:31:09
122	45.32	XLON	14:31:09
95	45.32	CHIX	14:31:09
73	45.32	XLON	14:31:10
207	45.32	XLON	14:31:10
105	45.32	XLON	14:31:10
47	45.32	XLON	14:31:10
294	45.30	TRQX	14:31:11
958	45.30	XLON	14:31:11
125	45.30	XLON	14:31:11
788	45.30	XLON	14:31:11
128	45.30	XLON	14:31:11
102	45.30	XLON	14:31:11
788	45.30	XLON	14:31:11
122	45.30	XLON	14:31:11
908	45.31	AQXE	14:31:11
727	45.30	CHIX	14:31:11
6	45.30	AQXE	14:31:33
4	45.30	AQXE	14:31:40
140	45.30	AQXE	14:31:41
37	45.29	TRQX	14:31:50
117	45.30	AQXE	14:31:50
263	45.29	TRQX	14:32:35
252	45.28	XLON	14:32:35
18	45.28	AQXE	14:32:35
10	45.28	AQXE	14:32:35
24	45.28	AQXE	14:32:35
142	45.28	AQXE	14:32:35
369	45.29	CHIX	14:32:35
200	45.30	XLON	14:32:51
197	45.30	XLON	14:32:51
500	45.30	XLON	14:32:51
129	45.30	XLON	14:32:51
215	45.30	XLON	14:32:51
74	45.29	XLON	14:32:54
99	45.29	XLON	14:32:54
300	45.29	TRQX	14:33:07
769	45.29	XLON	14:33:07
576	45.28	AQXE	14:33:16
957	45.29	XLON	14:35:08
404	45.28	AQXE	14:35:20
58	45.30	XLON	14:35:55
200	45.30	XLON	14:35:55
788	45.30	XLON	14:35:55
191	45.30	XLON	14:35:55
210	45.30	XLON	14:36:16
227	45.30	XLON	14:36:16
1,500	45.30	XLON	14:36:16
500	45.30	XLON	14:36:16
220	45.30	XLON	14:36:32
788	45.30	XLON	14:36:32
350	45.30	XLON	14:36:32
49	45.30	XLON	14:36:32
440	45.30	AQXE	14:36:32
285	45.29	TRQX	14:36:44
935	45.29	XLON	14:36:44
406	45.29	CHIX	14:37:00
313	45.29	CHIX	14:37:00
403	45.28	AQXE	14:37:17
35	45.28	AQXE	14:37:17
281	45.29	TRQX	14:38:18
11	45.29	TRQX	14:38:18
346	45.29	XLON	14:38:18
610	45.29	XLON	14:38:18
15	45.29	XLON	14:38:58
3	45.29	XLON	14:38:58
425	45.29	XLON	14:38:58
543	45.29	XLON	14:38:58
401	45.29	AQXE	14:38:58
360	45.28	XLON	14:40:28
172	45.28	XLON	14:40:28
212	45.28	XLON	14:40:28
207	45.28	XLON	14:40:28
40	45.28	XLON	14:40:28
6	45.28	XLON	14:40:28
210	45.28	XLON	14:40:33
333	45.27	TRQX	14:40:50
939	45.27	XLON	14:40:50
338	45.27	CHIX	14:40:50
275	45.27	AQXE	14:40:50
928	45.25	XLON	14:40:53
271	45.25	CHIX	14:40:53
411	45.25	AQXE	14:40:55
283	45.24	TRQX	14:41:13
299	45.26	TRQX	14:42:21
19	45.26	TRQX	14:42:21
923	45.26	XLON	14:42:21
441	45.26	AQXE	14:42:21
194	45.29	XLON	14:44:31
788	45.29	XLON	14:44:31
203	45.29	XLON	14:44:31
201	45.29	XLON	14:44:31
216	45.29	XLON	14:44:32
788	45.29	XLON	14:44:32
190	45.29	XLON	14:44:32
977	45.30	XLON	14:45:03
252	45.30	TRQX	14:45:10
210	45.30	XLON	14:45:10
397	45.30	AQXE	14:45:10
47	45.30	AQXE	14:45:10
255	45.30	AQXE	14:45:11
11	45.28	XLON	14:45:31
165	45.29	XLON	14:45:31
170	45.29	XLON	14:45:31
2	45.29	XLON	14:45:31
76	45.29	CHIX	14:45:31
881	45.29	CHIX	14:45:31
3	45.29	TRQX	14:45:51
273	45.29	TRQX	14:45:51
49	45.29	TRQX	14:45:51
119	45.29	XLON	14:45:51
178	45.29	XLON	14:45:51
2,000	45.29	XLON	14:45:51
31	45.29	CHIX	14:46:03
464	45.29	CHIX	14:46:05
60	45.29	CHIX	14:46:06
373	45.29	CHIX	14:46:07
13	45.29	CHIX	14:46:07
51	45.28	XLON	14:46:27
892	45.28	XLON	14:46:27
2	45.28	AQXE	14:46:27
530	45.28	AQXE	14:46:27
2	45.27	CHIX	14:46:32
208	45.29	XLON	14:47:07
213	45.29	XLON	14:47:07
193	45.29	XLON	14:47:07
57	45.29	TRQX	14:47:10
223	45.29	TRQX	14:47:10
709	45.29	XLON	14:47:10
310	45.29	CHIX	14:47:10
984	45.28	XLON	14:47:23
181	45.28	AQXE	14:47:23
89	45.28	AQXE	14:47:23
313	45.29	TRQX	14:49:20
1	45.29	TRQX	14:49:20
1	45.29	TRQX	14:49:20
1	45.29	TRQX	14:49:20
70	45.29	TRQX	14:49:20
946	45.29	XLON	14:49:20
3	45.29	XLON	14:49:20
654	45.29	CHIX	14:49:20
120	45.29	CHIX	14:49:20
958	45.28	XLON	14:50:55
514	45.28	AQXE	14:50:55
788	45.27	XLON	14:51:00
267	45.27	XLON	14:51:00
932	45.27	CHIX	14:51:00
125	45.27	CHIX	14:51:14
149	45.27	CHIX	14:51:14
209	45.30	XLON	14:52:54
209	45.30	XLON	14:52:54
188	45.30	XLON	14:52:54
788	45.30	XLON	14:52:54
500	45.30	XLON	14:52:55
189	45.30	XLON	14:52:55
192	45.30	XLON	14:52:55
211	45.30	XLON	14:52:55
197	45.30	XLON	14:52:56
100	45.31	CHIX	14:53:14
286	45.31	CHIX	14:53:14
289	45.31	CHIX	14:53:14
194	45.31	XLON	14:53:16
191	45.31	XLON	14:53:16
788	45.31	XLON	14:53:16
185	45.31	XLON	14:53:16
212	45.31	XLON	14:53:16
190	45.31	XLON	14:53:16
267	45.31	XLON	14:53:16
43	45.32	XLON	14:53:34
218	45.32	XLON	14:53:34
730	45.32	XLON	14:53:34
709	45.32	XLON	14:53:34
2	45.30	XLON	14:54:01
82	45.30	XLON	14:54:01
90	45.30	XLON	14:54:01
295	45.30	XLON	14:54:01
366	45.31	CHIX	14:54:01
16	45.30	XLON	14:54:05
248	45.30	TRQX	14:54:20
465	45.30	XLON	14:54:20
128	45.30	XLON	14:54:20
161	45.30	XLON	14:54:20
727	45.30	AQXE	14:54:20
116	45.30	XLON	14:55:06
185	45.30	XLON	14:55:06
204	45.30	XLON	14:55:06
1,500	45.30	XLON	14:55:06
108	45.30	XLON	14:55:06
419	45.30	XLON	14:55:06
274	45.30	TRQX	14:55:08
81	45.30	XLON	14:55:08
323	45.30	XLON	14:55:08
119	45.30	XLON	14:55:08
433	45.30	XLON	14:55:08
485	45.29	CHIX	14:55:48
259	45.28	TRQX	14:56:03
221	45.28	XLON	14:56:03
724	45.28	XLON	14:56:03
1	45.28	AQXE	14:56:03
200	45.28	AQXE	14:56:03
8	45.28	AQXE	14:56:03
403	45.28	AQXE	14:56:04
370	45.29	XLON	14:56:43
553	45.29	XLON	14:56:43
312	45.30	TRQX	14:57:22
27	45.30	AQXE	14:57:22
979	45.29	XLON	14:57:37
239	45.29	CHIX	14:57:37
212	45.29	CHIX	14:57:37
137	45.30	AQXE	14:57:37
653	45.30	AQXE	14:57:37
222	45.31	TRQX	14:58:47
111	45.31	TRQX	14:58:47
458	45.30	XLON	14:58:47
138	45.30	XLON	14:58:47
16	45.30	XLON	14:58:47
436	45.31	CHIX	14:58:47
78	45.31	CHIX	14:58:47
200	45.30	XLON	14:58:48
163	45.30	XLON	14:58:48
84	45.30	XLON	14:58:48
207	45.30	XLON	14:58:48
195	45.30	XLON	14:58:48
221	45.30	XLON	14:58:48
186	45.30	XLON	14:58:48
177	45.30	AQXE	14:58:48
200	45.30	AQXE	14:58:48
200	45.30	AQXE	14:58:48
91	45.30	AQXE	14:58:48
200	45.30	XLON	14:58:49
788	45.30	XLON	14:58:49
201	45.30	XLON	14:58:49
186	45.30	XLON	14:58:49
199	45.30	XLON	14:58:49
453	45.30	XLON	14:58:49
200	45.30	XLON	14:58:49
25	45.30	XLON	14:58:49
780	45.30	XLON	14:58:49
200	45.30	XLON	14:59:10
422	45.31	CHIX	14:59:24
788	45.31	XLON	14:59:25
240	45.31	XLON	14:59:25
182	45.31	XLON	14:59:25
197	45.31	XLON	14:59:25
184	45.31	XLON	14:59:25
788	45.31	XLON	14:59:32
200	45.31	XLON	14:59:32
192	45.31	XLON	14:59:32
192	45.31	XLON	14:59:32
364	45.31	XLON	14:59:32
116	45.31	XLON	14:59:50
258	45.31	CHIX	14:59:50
242	45.31	CHIX	14:59:58
936	45.32	XLON	15:00:02
200	45.32	AQXE	15:00:05
331	45.32	AQXE	15:00:05
288	45.32	XLON	15:00:09
381	45.32	XLON	15:00:09
204	45.32	XLON	15:00:09
43	45.32	XLON	15:00:09
442	45.30	TRQX	15:00:10
752	45.30	XLON	15:00:10
217	45.30	XLON	15:00:10
27	45.31	CHIX	15:00:10
205	45.30	XLON	15:00:20
788	45.30	XLON	15:00:20
221	45.30	XLON	15:00:20
194	45.30	XLON	15:00:20
132	45.30	XLON	15:00:20
200	45.30	AQXE	15:00:20
328	45.30	AQXE	15:00:20
121	45.29	XLON	15:01:01
126	45.29	XLON	15:01:01
487	45.29	CHIX	15:01:01
914	45.28	XLON	15:01:05
709	45.28	XLON	15:01:05
189	45.29	XLON	15:01:09
788	45.29	XLON	15:01:09
177	45.29	XLON	15:01:09
186	45.29	XLON	15:01:09
220	45.29	XLON	15:01:09
194	45.29	XLON	15:01:09
632	45.29	XLON	15:01:12
323	45.29	XLON	15:01:14
29	45.29	XLON	15:01:14
110	45.30	AQXE	15:01:37
186	45.31	XLON	15:01:46
61	45.31	XLON	15:01:46
106	45.31	XLON	15:01:46
370	45.31	XLON	15:01:47
2	45.31	XLON	15:01:49
323	45.31	XLON	15:01:50
51	45.31	XLON	15:01:50
121	45.31	XLON	15:01:50
4	45.32	XLON	15:02:08
117	45.32	AQXE	15:02:09
127	45.32	AQXE	15:02:19
118	45.32	XLON	15:02:39
3	45.32	AQXE	15:02:39
51	45.32	AQXE	15:02:39
99	45.32	AQXE	15:02:39
585	45.32	TRQX	15:03:05
250	45.32	XLON	15:03:05
198	45.32	XLON	15:03:05
218	45.32	XLON	15:03:05
189	45.32	XLON	15:03:05
269	45.32	CHIX	15:03:05
111	45.33	XLON	15:03:23
500	45.33	XLON	15:03:23
1,409	45.33	XLON	15:03:23
87	45.33	XLON	15:04:24
110	45.33	XLON	15:04:32
220	45.33	XLON	15:04:41
110	45.33	XLON	15:04:47
110	45.33	XLON	15:04:58
36	45.32	TRQX	15:05:02
83	45.33	XLON	15:05:02
245	45.33	XLON	15:05:02
180	45.33	XLON	15:05:21
67	45.33	XLON	15:05:21
370	45.33	XLON	15:05:43
596	45.33	XLON	15:05:43
88	45.33	XLON	15:06:04
110	45.33	XLON	15:06:11
110	45.33	XLON	15:06:15
110	45.33	XLON	15:06:20
110	45.33	XLON	15:06:26
110	45.33	XLON	15:06:30
110	45.33	XLON	15:06:35
110	45.33	XLON	15:06:42
110	45.33	XLON	15:06:47
5	45.33	XLON	15:06:47
621	45.33	XLON	15:07:01
332	45.33	XLON	15:07:01
400	45.33	XLON	15:07:23
552	45.33	XLON	15:07:23
401	45.32	TRQX	15:07:26
91	45.32	TRQX	15:07:28
267	45.32	CHIX	15:07:28
431	45.32	AQXE	15:07:28
941	45.31	XLON	15:07:48
201	45.30	AQXE	15:07:52
1	45.30	CHIX	15:08:13
788	45.31	XLON	15:08:34
114	45.31	XLON	15:08:34
200	45.31	XLON	15:08:34
210	45.31	XLON	15:08:34
220	45.31	XLON	15:08:34
197	45.31	XLON	15:08:34
93	45.31	XLON	15:08:34
595	45.32	TRQX	15:09:05
788	45.32	XLON	15:09:05
128	45.32	XLON	15:09:05
102	45.32	XLON	15:09:05
201	45.32	XLON	15:09:05
214	45.32	XLON	15:09:05
192	45.32	XLON	15:09:05
48	45.31	XLON	15:09:05
797	45.32	CHIX	15:09:05
879	45.32	AQXE	15:09:05
1	45.31	XLON	15:09:08
905	45.31	XLON	15:09:08
648	45.32	CHIX	15:10:04
597	45.32	AQXE	15:10:04
122	45.32	XLON	15:10:05
193	45.32	XLON	15:10:05
184	45.32	XLON	15:10:05
196	45.32	XLON	15:10:05
1,332	45.32	XLON	15:10:05
558	45.32	TRQX	15:11:05
200	45.32	XLON	15:11:05
2	45.32	XLON	15:11:05
1,156	45.32	XLON	15:11:06
932	45.33	XLON	15:11:25
127	45.33	XLON	15:11:25
216	45.33	XLON	15:11:25
202	45.33	XLON	15:11:25
205	45.33	XLON	15:11:25
221	45.32	AQXE	15:11:29
518	45.32	TRQX	15:11:40
136	45.32	XLON	15:11:40
170	45.32	CHIX	15:11:40
212	45.32	CHIX	15:11:40
191	45.32	AQXE	15:11:40
215	45.33	XLON	15:11:46
196	45.33	XLON	15:11:46
215	45.33	XLON	15:11:46
788	45.33	XLON	15:11:47
30	45.33	XLON	15:11:47
209	45.33	XLON	15:11:47
198	45.33	XLON	15:11:47
220	45.33	XLON	15:11:47
285	45.33	AQXE	15:11:47
111	45.33	AQXE	15:11:48
219	45.33	XLON	15:12:23
193	45.33	XLON	15:12:23
208	45.33	XLON	15:12:24
205	45.33	XLON	15:12:24
203	45.33	XLON	15:12:24
788	45.33	XLON	15:12:24
208	45.33	XLON	15:12:24
193	45.33	XLON	15:12:24
187	45.33	XLON	15:12:27
780	45.33	XLON	15:12:27
117	45.33	XLON	15:12:27
197	45.33	XLON	15:12:27
220	45.33	XLON	15:12:27
208	45.33	XLON	15:12:27
709	45.33	XLON	15:12:38
253	45.32	TRQX	15:12:43
377	45.32	AQXE	15:12:43
68	45.32	TRQX	15:13:09
374	45.32	CHIX	15:13:09
568	45.30	TRQX	15:13:11
917	45.31	XLON	15:13:11
788	45.31	XLON	15:13:11
114	45.31	XLON	15:13:11
220	45.31	XLON	15:13:11
193	45.31	XLON	15:13:11
197	45.31	XLON	15:13:11
216	45.31	XLON	15:13:11
214	45.31	XLON	15:13:11
52	45.30	CHIX	15:13:11
80	45.30	AQXE	15:13:15
788	45.30	XLON	15:13:27
112	45.30	XLON	15:13:27
190	45.30	XLON	15:13:27
584	45.30	XLON	15:13:27
77	45.29	XLON	15:13:27
10	45.29	XLON	15:13:27
209	45.29	XLON	15:13:27
141	45.29	XLON	15:13:27
230	45.30	CHIX	15:13:27
105	45.29	XLON	15:13:30
397	45.29	XLON	15:13:30
1	45.30	XLON	15:13:45
370	45.30	XLON	15:13:46
507	45.30	XLON	15:13:46
38	45.30	XLON	15:13:46
129	45.30	XLON	15:13:46
207	45.30	XLON	15:13:46
9	45.30	XLON	15:13:46
81	45.30	XLON	15:13:47
2	45.30	XLON	15:13:47
4	45.30	XLON	15:13:48
194	45.30	XLON	15:13:49
218	45.30	XLON	15:13:49
6	45.30	XLON	15:13:51
323	45.30	XLON	15:13:53
642	45.30	XLON	15:13:53
2	45.30	XLON	15:13:55
250	45.30	XLON	15:13:55
248	45.29	TRQX	15:14:05
170	45.30	XLON	15:14:05
815	45.30	XLON	15:14:05
216	45.30	XLON	15:14:05
186	45.30	XLON	15:14:05
193	45.30	XLON	15:14:05
100	45.30	XLON	15:14:05
207	45.30	XLON	15:14:05
193	45.30	XLON	15:14:05
207	45.30	XLON	15:14:05
198	45.30	XLON	15:14:05
788	45.30	XLON	15:14:05
1	45.28	CHIX	15:15:25
304	45.29	XLON	15:15:31
74	45.29	XLON	15:15:31
1,508	45.29	XLON	15:15:31
100	45.30	AQXE	15:16:12
48	45.30	AQXE	15:16:12
7	45.30	AQXE	15:16:12
208	45.30	XLON	15:16:44
323	45.30	XLON	15:16:44
424	45.30	XLON	15:16:44
455	45.30	CHIX	15:16:44
330	45.30	AQXE	15:16:45
264	45.29	TRQX	15:16:50
1	45.28	CHIX	15:17:22
32	45.30	XLON	15:17:31
105	45.30	XLON	15:17:31
154	45.31	XLON	15:17:42
112	45.31	XLON	15:17:42
186	45.31	XLON	15:17:42
190	45.31	XLON	15:17:42
212	45.31	XLON	15:17:42
235	45.31	XLON	15:17:42
938	45.31	XLON	15:17:42
312	45.30	AQXE	15:18:11
382	45.34	TRQX	15:22:29
420	45.34	XLON	15:22:29
530	45.34	XLON	15:22:29
196	45.34	XLON	15:22:29
206	45.34	XLON	15:22:29
94	45.34	XLON	15:22:29
935	45.34	CHIX	15:22:29
758	45.34	AQXE	15:22:29
2	45.34	XLON	15:22:30
398	45.34	XLON	15:22:48
306	45.34	XLON	15:22:48
198	45.34	XLON	15:22:48
986	45.34	XLON	15:22:48
139	45.34	XLON	15:22:48
61	45.34	XLON	15:22:48
189	45.34	XLON	15:22:48
190	45.34	XLON	15:22:48
986	45.34	XLON	15:22:48
203	45.34	XLON	15:22:48
206	45.34	XLON	15:22:48
212	45.34	XLON	15:22:48
33	45.34	XLON	15:24:01
198	45.34	XLON	15:24:03
49	45.34	XLON	15:24:03
136	45.34	XLON	15:24:03
329	45.34	XLON	15:24:03
415	45.34	TRQX	15:24:25
323	45.36	XLON	15:26:05
595	45.36	XLON	15:26:05
136	45.36	XLON	15:26:05
854	45.36	CHIX	15:26:05
986	45.36	XLON	15:26:10
120	45.36	XLON	15:26:10
2	45.36	XLON	15:26:10
100	45.36	XLON	15:26:10
198	45.36	XLON	15:26:10
191	45.36	XLON	15:26:10
219	45.36	XLON	15:26:10
1,299	45.36	XLON	15:26:11
985	45.36	XLON	15:26:20
933	45.36	AQXE	15:26:22
373	45.35	TRQX	15:27:01
74	45.34	XLON	15:27:02
199	45.34	XLON	15:27:02
31	45.34	XLON	15:27:02
100	45.34	AQXE	15:27:07
378	45.34	AQXE	15:27:09
36	45.34	XLON	15:27:17
36	45.34	CHIX	15:27:17
586	45.34	XLON	15:27:20
207	45.33	XLON	15:27:20
40	45.33	XLON	15:27:20
734	45.34	CHIX	15:27:20
159	45.34	AQXE	15:27:20
44	45.34	AQXE	15:27:20
221	45.32	AQXE	15:27:24
280	45.33	XLON	15:28:47
125	45.33	XLON	15:28:47
181	45.33	XLON	15:28:47
216	45.33	XLON	15:28:47
197	45.33	XLON	15:28:47
200	45.33	XLON	15:28:47
646	45.33	XLON	15:28:48
135	45.33	XLON	15:29:13
160	45.33	XLON	15:29:13
329	45.33	XLON	15:29:13
195	45.33	XLON	15:29:13
1,000	45.33	XLON	15:29:14
500	45.33	XLON	15:29:14
345	45.34	XLON	15:30:35
298	45.34	XLON	15:30:35
1,269	45.34	XLON	15:30:35
2,000	45.34	XLON	15:30:36
198	45.36	XLON	15:31:24
193	45.36	XLON	15:31:25
208	45.36	XLON	15:31:26
204	45.36	XLON	15:31:27
804	45.36	TRQX	15:31:36
937	45.36	XLON	15:31:36
215	45.36	XLON	15:31:36
203	45.36	XLON	15:31:36
192	45.36	XLON	15:31:36
208	45.36	XLON	15:31:43
200	45.36	XLON	15:31:45
47	45.36	XLON	15:31:45
57	45.34	TRQX	15:31:47
129	45.35	XLON	15:31:47
761	45.35	CHIX	15:31:47
56	45.36	AQXE	15:31:47
711	45.36	AQXE	15:31:47
59	45.34	XLON	15:31:48
200	45.34	XLON	15:31:48
200	45.34	XLON	15:31:48
200	45.34	XLON	15:31:48
200	45.34	XLON	15:31:48
81	45.34	XLON	15:31:48
100	45.34	AQXE	15:31:48
606	45.34	TRQX	15:32:20
55	45.34	TRQX	15:32:20
123	45.34	XLON	15:32:20
190	45.34	XLON	15:32:20
201	45.34	XLON	15:32:20
176	45.34	XLON	15:32:20
696	45.34	AQXE	15:32:20
986	45.34	XLON	15:32:31
194	45.34	XLON	15:32:31
219	45.34	XLON	15:32:31
206	45.34	XLON	15:32:31
74	45.34	XLON	15:32:31
1	45.32	CHIX	15:33:28
1	45.32	CHIX	15:33:33
50	45.32	TRQX	15:34:33
228	45.32	TRQX	15:34:33
927	45.32	XLON	15:34:33
84	45.32	XLON	15:34:33
208	45.32	XLON	15:34:33
194	45.32	XLON	15:34:33
620	45.32	CHIX	15:34:33
200	45.32	AQXE	15:34:33
59	45.32	AQXE	15:34:33
986	45.31	XLON	15:34:58
135	45.31	XLON	15:34:58
182	45.31	XLON	15:34:58
217	45.31	XLON	15:34:58
156	45.31	XLON	15:34:58
31	45.31	XLON	15:34:59
569	45.31	XLON	15:34:59
486	45.29	TRQX	15:36:14
925	45.29	XLON	15:36:14
986	45.29	XLON	15:36:14
206	45.29	XLON	15:36:14
209	45.29	XLON	15:36:14
193	45.29	XLON	15:36:14
433	45.29	XLON	15:36:14
442	45.29	CHIX	15:36:14
375	45.29	AQXE	15:36:14
165	45.29	XLON	15:36:15
204	45.29	XLON	15:36:15
892	45.29	XLON	15:36:15
198	45.32	XLON	15:38:24
207	45.32	XLON	15:38:24
190	45.32	XLON	15:38:24
204	45.32	XLON	15:38:24
210	45.32	XLON	15:38:24
986	45.32	XLON	15:38:24
967	45.32	CHIX	15:38:24
79	45.33	XLON	15:39:45
79	45.33	XLON	15:39:45
79	45.33	XLON	15:39:49
200	45.33	XLON	15:39:59
23	45.33	TRQX	15:41:24
150	45.33	TRQX	15:41:24
150	45.33	TRQX	15:41:24
148	45.33	TRQX	15:41:24
150	45.33	TRQX	15:41:24
13	45.33	TRQX	15:41:24
986	45.34	XLON	15:41:24
230	45.34	XLON	15:41:24
396	45.34	XLON	15:41:24
113	45.34	XLON	15:41:24
191	45.34	XLON	15:41:24
111	45.34	XLON	15:41:24
280	45.33	XLON	15:41:24
220	45.33	XLON	15:41:24
5	45.33	XLON	15:41:24
120	45.33	XLON	15:41:24
986	45.33	XLON	15:41:24
630	45.33	XLON	15:41:24
96	45.33	XLON	15:41:24
69	45.33	XLON	15:41:24
16	45.33	XLON	15:41:24
110	45.33	XLON	15:41:24
90	45.33	XLON	15:41:24
11	45.33	XLON	15:41:24
11	45.33	XLON	15:41:24
10	45.33	XLON	15:41:24
32	45.33	XLON	15:41:24
986	45.33	XLON	15:41:24
887	45.33	XLON	15:41:24
836	45.34	CHIX	15:41:24
42	45.33	AQXE	15:41:24
27	45.33	AQXE	15:41:24
259	45.33	AQXE	15:41:24
241	45.33	AQXE	15:41:24
11	45.33	AQXE	15:41:24
150	45.33	AQXE	15:41:24
42	45.33	AQXE	15:41:24
108	45.33	AQXE	15:41:24
61	45.33	AQXE	15:41:24
200	45.32	CHIX	15:41:25
200	45.32	CHIX	15:41:25
200	45.32	CHIX	15:41:25
201	45.33	XLON	15:42:26
185	45.33	XLON	15:42:26
1,641	45.33	XLON	15:42:26
393	45.33	AQXE	15:42:26
48	45.33	AQXE	15:42:26
370	45.33	XLON	15:42:27
437	45.33	AQXE	15:42:27
986	45.34	XLON	15:42:43
240	45.34	XLON	15:42:43
221	45.34	XLON	15:42:43
200	45.34	XLON	15:42:43
102	45.34	XLON	15:42:43
211	45.34	XLON	15:42:43
986	45.34	XLON	15:42:47
207	45.34	XLON	15:42:47
217	45.34	XLON	15:42:47
212	45.34	XLON	15:42:47
121	45.34	XLON	15:43:15
630	45.34	CHIX	15:43:15
194	45.34	XLON	15:43:16
116	45.34	XLON	15:44:21
21	45.34	XLON	15:44:21
200	45.34	XLON	15:44:21
196	45.34	XLON	15:44:21
197	45.34	XLON	15:44:21
220	45.34	XLON	15:44:21
467	45.34	XLON	15:44:21
345	45.34	CHIX	15:44:21
54	45.34	CHIX	15:44:21
200	45.34	CHIX	15:44:21
200	45.34	CHIX	15:44:21
33	45.34	CHIX	15:44:21
65	45.33	XLON	15:44:22
260	45.34	XLON	15:44:37
346	45.34	CHIX	15:44:37
198	45.35	XLON	15:45:08
220	45.35	XLON	15:45:08
211	45.35	XLON	15:45:12
221	45.35	XLON	15:45:12
183	45.35	XLON	15:45:12
392	45.35	AQXE	15:45:12
452	45.35	XLON	15:45:13
230	45.35	XLON	15:45:30
590	45.35	XLON	15:45:30
180	45.35	AQXE	15:45:30
120	45.35	AQXE	15:45:30
200	45.35	AQXE	15:45:30
20	45.35	AQXE	15:45:30
200	45.34	XLON	15:45:31
433	45.34	XLON	15:45:31
200	45.34	XLON	15:45:31
82	45.34	CHIX	15:45:31
200	45.33	XLON	15:45:32
200	45.33	XLON	15:45:32
200	45.33	XLON	15:45:32
200	45.33	XLON	15:45:32
107	45.33	XLON	15:45:32
914	45.34	XLON	15:46:11
114	45.34	CHIX	15:46:11
197	45.34	CHIX	15:46:11
765	45.35	TRQX	15:47:08
313	45.35	AQXE	15:47:09
93	45.35	TRQX	15:47:12
397	45.35	AQXE	15:47:12
1	45.34	CHIX	15:47:40
370	45.35	XLON	15:48:21
564	45.35	XLON	15:48:21
470	45.35	XLON	15:48:46
355	45.35	AQXE	15:48:46
930	45.35	XLON	15:50:45
204	45.35	AQXE	15:50:45
33	45.36	CHIX	15:51:04
986	45.36	XLON	15:51:06
220	45.36	XLON	15:51:06
203	45.36	XLON	15:51:06
436	45.36	CHIX	15:51:06
64	45.36	CHIX	15:51:06
740	45.35	TRQX	15:51:13
938	45.35	XLON	15:51:13
124	45.35	XLON	15:51:13
218	45.35	XLON	15:51:13
206	45.35	XLON	15:51:13
201	45.35	XLON	15:51:13
262	45.35	XLON	15:51:13
464	45.35	AQXE	15:51:13
830	45.35	XLON	15:52:22
622	45.35	TRQX	15:52:59
155	45.35	XLON	15:52:59
762	45.35	XLON	15:52:59
273	45.34	CHIX	15:52:59
436	45.35	AQXE	15:52:59
34	45.35	AQXE	15:52:59
809	45.33	TRQX	15:53:07
492	45.33	XLON	15:53:07
545	45.33	AQXE	15:53:07
131	45.32	CHIX	15:53:13
210	45.32	XLON	15:53:50
89	45.32	XLON	15:53:50
3	45.32	XLON	15:53:50
310	45.33	XLON	15:54:51
413	45.33	XLON	15:54:51
227	45.33	XLON	15:54:53
80	45.33	XLON	15:54:53
22	45.33	XLON	15:54:53
126	45.33	XLON	15:54:53
207	45.33	XLON	15:54:53
986	45.33	XLON	15:54:53
210	45.33	XLON	15:54:53
117	45.33	XLON	15:54:53
135	45.32	XLON	15:55:20
218	45.32	XLON	15:55:20
180	45.32	XLON	15:55:20
569	45.31	TRQX	15:55:22
939	45.31	XLON	15:55:22
621	45.31	CHIX	15:55:22
761	45.31	AQXE	15:55:22
607	45.32	TRQX	15:55:49
986	45.32	XLON	15:55:49
214	45.32	XLON	15:55:49
205	45.32	XLON	15:55:49
201	45.32	XLON	15:55:49
195	45.32	XLON	15:55:49
175	45.32	TRQX	15:56:21
416	45.32	TRQX	15:56:21
188	45.33	XLON	15:56:21
986	45.33	XLON	15:56:21
189	45.33	XLON	15:56:21
181	45.33	XLON	15:56:21
483	45.33	XLON	15:56:21
371	45.32	XLON	15:56:26
120	45.32	XLON	15:56:29
193	45.32	XLON	15:56:29
210	45.32	XLON	15:56:29
193	45.32	XLON	15:56:42
186	45.32	XLON	15:56:42
986	45.32	XLON	15:56:42
205	45.32	XLON	15:56:42
194	45.32	XLON	15:56:42
263	45.32	XLON	15:56:42
151	45.32	XLON	15:56:42
197	45.32	XLON	15:57:07
547	45.32	TRQX	15:57:13
134	45.32	TRQX	15:57:16
97	45.32	TRQX	15:57:16
366	45.33	CHIX	15:57:45
59	45.33	AQXE	15:57:45
200	45.33	XLON	15:58:11
767	45.33	XLON	15:58:11
131	45.33	XLON	15:58:11
195	45.33	XLON	15:58:11
437	45.33	CHIX	15:58:11
137	45.33	CHIX	15:58:11
384	45.33	AQXE	15:58:11
547	45.33	XLON	15:58:12
22	45.33	AQXE	15:58:13
80	45.33	AQXE	15:58:46
17	45.32	TRQX	15:59:27
887	45.32	XLON	15:59:27
494	45.32	CHIX	16:02:11
263	45.33	XLON	16:04:51
117	45.35	XLON	16:05:29
986	45.35	XLON	16:05:29
198	45.35	XLON	16:05:29
203	45.35	XLON	16:05:29
198	45.35	XLON	16:05:29
340	45.35	XLON	16:05:29
323	45.35	XLON	16:05:29
17	45.35	XLON	16:05:29
16	45.35	XLON	16:05:29
33	45.35	XLON	16:05:29
55	45.35	CHIX	16:05:29
641	45.35	CHIX	16:05:29
16	45.35	CHIX	16:05:29
267	45.35	CHIX	16:05:29
60	45.35	CHIX	16:05:29
74	45.35	AQXE	16:05:29
1	45.35	AQXE	16:05:29
4	45.35	AQXE	16:05:29
200	45.35	AQXE	16:05:29
986	45.35	XLON	16:05:30
131	45.35	XLON	16:05:30
204	45.35	XLON	16:05:30
187	45.35	XLON	16:05:30
182	45.35	XLON	16:05:30
221	45.35	XLON	16:05:30
116	45.35	XLON	16:05:30
5	45.35	XLON	16:05:30
444	45.35	CHIX	16:05:30
369	45.35	AQXE	16:05:30
296	45.35	AQXE	16:05:30
104	45.35	AQXE	16:05:30
98	45.35	AQXE	16:05:30
103	45.35	AQXE	16:05:30
955	45.35	XLON	16:05:40
986	45.35	XLON	16:05:40
118	45.35	XLON	16:05:40
773	45.35	CHIX	16:05:40
868	45.35	AQXE	16:05:40
592	45.34	TRQX	16:05:41
2,000	45.35	XLON	16:05:41
27	45.35	XLON	16:05:41
207	45.35	XLON	16:05:41
986	45.35	XLON	16:05:41
209	45.35	XLON	16:05:41
188	45.35	XLON	16:05:41
147	45.35	XLON	16:05:41
137	45.35	XLON	16:05:41
153	45.35	XLON	16:05:41
986	45.35	XLON	16:05:42
1,041	45.35	XLON	16:05:42
1,500	45.35	XLON	16:05:42
240	45.35	XLON	16:05:42
969	45.35	XLON	16:05:43
986	45.35	XLON	16:05:43
115	45.35	XLON	16:05:43
370	45.35	AQXE	16:05:45
136	45.36	TRQX	16:07:46
22	45.36	TRQX	16:07:46
22	45.36	TRQX	16:07:46
23	45.36	TRQX	16:07:46
183	45.36	XLON	16:07:46
381	45.36	XLON	16:07:46
4	45.36	XLON	16:07:46
91	45.36	XLON	16:07:46
436	45.36	XLON	16:07:46
136	45.36	XLON	16:07:46
216	45.36	XLON	16:07:46
5	45.36	XLON	16:07:46
986	45.36	XLON	16:07:46
199	45.36	XLON	16:07:46
203	45.36	XLON	16:07:46
198	45.36	XLON	16:07:46
365	45.36	XLON	16:07:46
41	45.36	XLON	16:07:46
136	45.35	TRQX	16:07:47
911	45.35	XLON	16:07:47
965	45.35	XLON	16:07:47
567	45.35	CHIX	16:07:47
252	45.35	AQXE	16:07:47
85	45.34	TRQX	16:07:50
639	45.34	TRQX	16:07:50
28	45.33	AQXE	16:08:05
642	45.33	AQXE	16:08:10
224	45.33	AQXE	16:08:25
45	45.33	AQXE	16:08:38
147	45.34	XLON	16:08:47
100	45.34	XLON	16:08:47
202	45.34	XLON	16:08:47
145	45.34	XLON	16:08:47
986	45.34	XLON	16:08:48
95	45.34	XLON	16:08:48
659	45.33	XLON	16:08:59
44	45.33	CHIX	16:08:59
791	45.33	CHIX	16:08:59
200	45.32	TRQX	16:09:00
200	45.32	TRQX	16:09:00
12	45.32	TRQX	16:09:00
136	45.32	XLON	16:09:00
986	45.32	XLON	16:09:00
215	45.32	XLON	16:09:00
218	45.32	XLON	16:09:00
187	45.32	XLON	16:09:00
203	45.32	XLON	16:09:00
107	45.32	XLON	16:09:00
119	45.31	XLON	16:09:25
635	45.31	XLON	16:09:25
126	45.31	XLON	16:09:25
537	45.31	CHIX	16:09:25
299	45.31	AQXE	16:09:25
986	45.31	XLON	16:09:32
366	45.31	XLON	16:09:32
195	45.31	XLON	16:09:32
5	45.31	XLON	16:09:32
388	45.32	TRQX	16:11:55
394	45.32	TRQX	16:12:00
705	45.32	XLON	16:12:00
986	45.32	XLON	16:12:00
132	45.32	XLON	16:12:00
164	45.32	XLON	16:12:00
240	45.32	XLON	16:12:00
100	45.32	XLON	16:12:00
429	45.32	CHIX	16:12:00
92	45.32	AQXE	16:12:00
376	45.32	AQXE	16:12:00
291	45.32	AQXE	16:12:56
108	45.32	AQXE	16:12:56
136	45.32	TRQX	16:13:46
3	45.32	TRQX	16:13:46
1	45.32	TRQX	16:13:46
24	45.32	TRQX	16:13:46
21	45.32	TRQX	16:13:46
70	45.32	TRQX	16:13:46
26	45.32	TRQX	16:13:46
494	45.32	CHIX	16:13:46
31	45.32	CHIX	16:13:46
748	45.32	AQXE	16:13:46
3	45.32	AQXE	16:13:46
136	45.32	TRQX	16:13:47
98	45.32	CHIX	16:14:18
141	45.32	CHIX	16:14:18
49	45.32	CHIX	16:14:18
64	45.32	TRQX	16:14:42
2	45.32	TRQX	16:14:42
21	45.32	TRQX	16:14:42
6	45.32	TRQX	16:14:42
136	45.32	TRQX	16:14:42
136	45.31	TRQX	16:14:45
26	45.31	TRQX	16:14:45
24	45.31	TRQX	16:14:45
25	45.31	TRQX	16:14:45
136	45.31	TRQX	16:14:45
21	45.31	TRQX	16:14:45
21	45.31	TRQX	16:14:45
26	45.31	TRQX	16:14:45
43	45.31	TRQX	16:14:45
946	45.31	XLON	16:14:45
986	45.31	XLON	16:14:45
130	45.31	XLON	16:14:45
214	45.31	XLON	16:14:45
230	45.31	XLON	16:14:45
240	45.31	XLON	16:14:45
227	45.31	XLON	16:14:45
986	45.31	XLON	16:14:45
230	45.31	XLON	16:14:45
215	45.31	XLON	16:14:45
218	45.31	XLON	16:14:45
206	45.31	XLON	16:14:45
172	45.31	XLON	16:14:45
316	45.31	XLON	16:14:45
787	45.31	XLON	16:14:45
412	45.31	XLON	16:14:45
200	45.31	XLON	16:14:45
312	45.31	XLON	16:14:45
473	45.31	AQXE	16:14:45
503	45.30	TRQX	16:14:46
986	45.30	XLON	16:14:55
134	45.30	XLON	16:14:55
204	45.30	XLON	16:14:55
206	45.30	XLON	16:14:55
198	45.30	XLON	16:14:55
299	45.30	XLON	16:14:55
678	45.30	XLON	16:14:55
166	45.30	XLON	16:14:55
240	45.30	XLON	16:14:55
376	45.30	XLON	16:14:55
135	45.30	XLON	16:14:55
432	45.30	XLON	16:14:55
444	45.30	CHIX	16:14:55
136	45.29	TRQX	16:15:15
70	45.29	TRQX	16:15:15
26	45.29	XLON	16:15:15
381	45.29	XLON	16:15:15
986	45.29	XLON	16:15:15
123	45.29	XLON	16:15:15
918	45.29	XLON	16:15:15
506	45.29	CHIX	16:15:15
479	45.29	AQXE	16:15:15
2	45.29	XLON	16:15:16
258	45.29	XLON	16:15:16
111	45.29	XLON	16:15:16
213	45.29	XLON	16:15:16
195	45.29	XLON	16:15:16
217	45.29	XLON	16:15:16
986	45.29	XLON	16:15:16
45	45.29	XLON	16:15:16
175	45.29	XLON	16:15:16
240	45.29	XLON	16:15:16
361	45.29	XLON	16:15:16
101	45.30	XLON	16:15:41
188	45.30	XLON	16:15:41
215	45.30	XLON	16:15:41
194	45.30	XLON	16:15:41
82	45.30	XLON	16:15:41
108	45.31	TRQX	16:16:05
648	45.31	XLON	16:16:05
500	45.31	XLON	16:16:35
362	45.31	XLON	16:17:41
75	45.31	XLON	16:17:53
19	45.31	AQXE	16:17:56
692	45.32	TRQX	16:18:21
986	45.32	XLON	16:18:21
194	45.32	XLON	16:18:21
192	45.32	XLON	16:18:21
186	45.32	XLON	16:18:21
96	45.32	AQXE	16:18:21
96	45.32	AQXE	16:18:21
106	45.32	AQXE	16:18:21
144	45.32	TRQX	16:19:25
136	45.32	TRQX	16:19:40
500	45.32	TRQX	16:19:40
22	45.32	TRQX	16:19:40
25	45.32	TRQX	16:19:40
26	45.32	TRQX	16:19:40
395	45.32	TRQX	16:19:40
119	45.32	XLON	16:19:40
219	45.32	XLON	16:19:40
190	45.32	XLON	16:19:40
829	45.32	CHIX	16:19:40
15	45.32	CHIX	16:19:40
494	45.32	CHIX	16:19:40
66	45.32	CHIX	16:19:40
54	45.32	CHIX	16:19:40
150	45.32	CHIX	16:19:40
62	45.32	CHIX	16:19:40
51	45.33	AQXE	16:19:54
90	45.33	AQXE	16:19:54
521	45.33	AQXE	16:19:54
162	45.33	AQXE	16:19:54
312	45.33	AQXE	16:19:54
741	45.33	AQXE	16:19:54
43	45.33	AQXE	16:19:54
17	45.33	AQXE	16:19:55
550	45.33	TRQX	16:19:57
136	45.33	TRQX	16:19:57
15	45.33	TRQX	16:19:57
22	45.32	TRQX	16:19:57
986	45.33	XLON	16:19:57
216	45.33	XLON	16:19:57
127	45.33	XLON	16:19:57
214	45.33	XLON	16:19:57
212	45.33	XLON	16:19:57
214	45.33	XLON	16:19:57
986	45.33	XLON	16:19:57
129	45.33	XLON	16:19:57
203	45.33	XLON	16:19:57
240	45.33	XLON	16:19:57
275	45.33	XLON	16:19:57
194	45.33	XLON	16:19:57
48	45.33	XLON	16:19:57
212	45.33	XLON	16:19:57
204	45.33	XLON	16:19:57
282	45.33	XLON	16:19:57
191	45.33	XLON	16:19:57
828	45.33	XLON	16:19:57
534	45.33	CHIX	16:19:57
337	45.33	AQXE	16:19:57
116	45.33	XLON	16:19:58
203	45.33	XLON	16:19:58
193	45.33	XLON	16:19:58
199	45.33	XLON	16:19:58
203	45.33	XLON	16:19:58
353	45.33	XLON	16:19:58
342	45.32	TRQX	16:20:10
50	45.33	CHIX	16:20:28
2	45.33	CHIX	16:20:28
2	45.33	CHIX	16:20:28
70	45.33	CHIX	16:20:28
7	45.33	CHIX	16:20:28
80	45.33	CHIX	16:20:28
61	45.33	CHIX	16:20:28
62	45.33	CHIX	16:20:28
57	45.33	CHIX	16:20:28
114	45.33	CHIX	16:20:28
12	45.33	CHIX	16:20:28
266	45.33	XLON	16:22:01
61	45.33	XLON	16:22:41
423	45.34	AQXE	16:23:22
366	45.34	AQXE	16:23:22
1	45.34	AQXE	16:23:22
157	45.34	AQXE	16:23:22
9	45.34	AQXE	16:23:22
295	45.34	AQXE	16:23:22
90	45.34	AQXE	16:23:22
87	45.34	AQXE	16:23:22
70	45.34	AQXE	16:23:22
370	45.34	AQXE	16:23:26
171	45.33	TRQX	16:23:51
976	45.33	XLON	16:23:51
430	45.33	XLON	16:23:51
276	45.33	CHIX	16:23:51
192	45.33	CHIX	16:23:51
329	45.33	CHIX	16:23:51
147	45.33	CHIX	16:23:51
23	45.33	TRQX	16:23:52
25	45.33	TRQX	16:23:52
26	45.33	TRQX	16:23:52
171	45.33	TRQX	16:23:53
25	45.33	TRQX	16:23:53
51	45.33	TRQX	16:23:53
171	45.33	TRQX	16:23:53
379	45.33	XLON	16:23:53
389	45.33	XLON	16:23:53
119	45.33	XLON	16:23:53
172	45.33	XLON	16:23:53
523	45.33	CHIX	16:23:53
57	45.33	CHIX	16:23:53
444	45.33	CHIX	16:23:53
19	45.33	CHIX	16:23:53
171	45.33	TRQX	16:23:57
22	45.33	TRQX	16:23:57
26	45.33	TRQX	16:23:57
21	45.33	TRQX	16:23:57
68	45.32	TRQX	16:23:57
100	45.33	XLON	16:23:57
435	45.33	XLON	16:23:57
198	45.33	XLON	16:23:57
200	45.33	XLON	16:23:57
219	45.33	XLON	16:23:57
277	45.33	XLON	16:23:57
192	45.33	XLON	16:23:57
218	45.33	XLON	16:23:57
303	45.33	XLON	16:23:57
546	45.33	XLON	16:23:57
293	45.33	CHIX	16:23:57
71	45.33	AQXE	16:23:57
330	45.33	AQXE	16:23:57
274	45.33	XLON	16:25:03
248	45.33	XLON	16:25:03
77	45.33	XLON	16:25:03
219	45.33	XLON	16:25:03
416	45.33	XLON	16:25:03
253	45.33	XLON	16:25:04
113	45.33	XLON	16:25:04
247	45.33	XLON	16:25:33
96	45.33	XLON	16:25:33
17	45.33	AQXE	16:25:47
488	45.33	XLON	16:25:48
68	45.33	XLON	16:25:48
516	45.33	CHIX	16:25:48
486	45.33	AQXE	16:25:48
49	45.34	XLON	16:26:21
72	45.34	XLON	16:26:21
352	45.34	XLON	16:26:21
385	45.34	XLON	16:26:21
393	45.34	XLON	16:26:21
163	45.34	XLON	16:26:21
240	45.34	XLON	16:26:21
373	45.34	XLON	16:26:21
859	45.34	XLON	16:26:21
210	45.34	XLON	16:26:21
113	45.34	XLON	16:26:21
92	45.34	XLON	16:26:22
183	45.34	XLON	16:26:22
80	45.34	XLON	16:26:22
361	45.34	XLON	16:26:38
43	45.34	CHIX	16:26:52
100	45.34	CHIX	16:26:52
500	45.34	CHIX	16:26:52
25	45.34	CHIX	16:26:52
94	45.34	CHIX	16:26:52
422	45.34	CHIX	16:26:52
166	45.34	CHIX	16:26:52
184	45.34	CHIX	16:26:52
200	45.34	CHIX	16:26:52
66	45.34	CHIX	16:26:52
185	45.34	XLON	16:26:53
171	45.34	XLON	16:26:56
128	45.34	XLON	16:26:56
962	45.35	XLON	16:27:00
129	45.35	XLON	16:27:00
217	45.35	XLON	16:27:00
202	45.35	XLON	16:27:00
215	45.35	XLON	16:27:00
240	45.35	XLON	16:27:00
62	45.35	XLON	16:27:00
171	45.34	TRQX	16:27:01
264	45.34	TRQX	16:27:01
25	45.34	TRQX	16:27:01
25	45.34	TRQX	16:27:01
248	45.35	XLON	16:27:01
68	45.35	XLON	16:27:01
840	45.35	XLON	16:27:01
501	45.35	XLON	16:27:01
86	45.35	XLON	16:27:01
429	45.35	XLON	16:27:01
94	45.34	XLON	16:27:01
200	45.34	XLON	16:27:01
200	45.34	XLON	16:27:01
195	45.34	XLON	16:27:01
96	45.34	XLON	16:27:01
864	45.34	TRQX	16:27:02
1,232	45.34	XLON	16:27:02
113	45.34	XLON	16:27:02
110	45.34	XLON	16:27:02
221	45.34	XLON	16:27:02
199	45.34	XLON	16:27:02
152	45.34	XLON	16:27:02
387	45.34	CHIX	16:27:04
52	45.34	XLON	16:27:07
123	45.34	XLON	16:27:07
107	45.34	XLON	16:27:07
18	45.34	TRQX	16:27:08
171	45.35	TRQX	16:27:17
351	45.35	XLON	16:27:17
195	45.35	XLON	16:27:17
206	45.35	XLON	16:27:17
1,232	45.35	XLON	16:27:17
10	45.35	XLON	16:27:17
212	45.35	XLON	16:27:17
184	45.35	XLON	16:27:17
1,631	45.35	XLON	16:27:17
202	45.35	CHIX	16:27:17
98	45.35	CHIX	16:27:17
565	45.35	AQXE	16:27:17
171	45.35	TRQX	16:27:18
23	45.35	TRQX	16:27:18
25	45.35	TRQX	16:27:18
25	45.35	TRQX	16:27:18
70	45.35	TRQX	16:27:18
171	45.35	TRQX	16:27:18
219	45.35	XLON	16:27:18
1,232	45.35	XLON	16:27:18
88	45.35	XLON	16:27:18
263	45.35	AQXE	16:27:18
521	45.35	AQXE	16:27:18
521	45.35	AQXE	16:27:18
181	45.36	XLON	16:27:33
513	45.36	XLON	16:27:33
279	45.35	XLON	16:27:46
118	45.35	XLON	16:27:46
327	45.35	AQXE	16:27:46
454	45.36	XLON	16:27:49
111	45.36	XLON	16:27:49
155	45.36	XLON	16:27:49
392	45.36	XLON	16:27:49
171	45.35	TRQX	16:28:07
262	45.35	TRQX	16:28:07
171	45.35	TRQX	16:28:07
293	45.35	XLON	16:28:07
822	45.35	XLON	16:28:07
12	45.35	XLON	16:28:07
208	45.35	XLON	16:28:07
27	45.35	XLON	16:28:07
120	45.35	XLON	16:28:07
240	45.35	XLON	16:28:07
348	45.35	XLON	16:28:07
44	45.35	XLON	16:28:07
164	45.35	AQXE	16:28:07
83	45.35	AQXE	16:28:07
70	45.35	TRQX	16:28:08
171	45.35	TRQX	16:28:08
171	45.35	TRQX	16:28:08
1	45.35	TRQX	16:28:08
171	45.35	TRQX	16:28:09
3	45.35	TRQX	16:28:09
171	45.35	TRQX	16:28:09
171	45.35	TRQX	16:28:09
171	45.35	TRQX	16:28:10
171	45.35	TRQX	16:28:10
171	45.35	TRQX	16:28:11
77	45.35	CHIX	16:28:28
259	45.35	CHIX	16:28:28
96	45.35	XLON	16:28:30
228	45.35	XLON	16:28:30
398	45.35	XLON	16:28:48
87	45.36	XLON	16:28:59
240	45.36	XLON	16:28:59
205	45.36	XLON	16:28:59
258	45.36	XLON	16:28:59
1,232	45.36	XLON	16:28:59
5	45.36	XLON	16:28:59
1,232	45.36	XLON	16:28:59
163	45.36	XLON	16:28:59
204	45.36	XLON	16:28:59
182	45.36	XLON	16:28:59
100	45.36	XLON	16:28:59
521	45.36	AQXE	16:28:59
1	45.36	XLON	16:29:00
1,232	45.36	XLON	16:29:00
509	45.36	TRQX	16:29:20
171	45.36	TRQX	16:29:20
285	45.36	TRQX	16:29:20
357	45.36	XLON	16:29:20
212	45.36	XLON	16:29:20
340	45.36	XLON	16:29:20
1,232	45.36	XLON	16:29:20
240	45.36	XLON	16:29:20
611	45.36	CHIX	16:29:20
171	45.35	TRQX	16:29:30
40	45.34	TRQX	16:29:30
207	45.35	XLON	16:29:30
214	45.35	XLON	16:29:30
181	45.35	XLON	16:29:30
207	45.35	XLON	16:29:30
186	45.35	XLON	16:29:30
494	45.35	XLON	16:29:30
646	45.35	XLON	16:29:30
282	45.35	AQXE	16:29:30
211	45.35	AQXE	16:29:30
134	45.35	TRQX	16:29:36
2	45.35	TRQX	16:29:36
22	45.35	TRQX	16:29:36
24	45.35	TRQX	16:29:36
25	45.35	TRQX	16:29:36
25	45.35	TRQX	16:29:36
171	45.35	TRQX	16:29:36
25	45.35	TRQX	16:29:36
25	45.35	TRQX	16:29:36
24	45.35	TRQX	16:29:37
22	45.35	TRQX	16:29:37
171	45.35	TRQX	16:29:37
26	45.35	TRQX	16:29:37
791	45.35	XLON	16:29:37
171	45.35	TRQX	16:29:43
24	45.35	TRQX	16:29:43
25	45.35	TRQX	16:29:43
23	45.35	TRQX	16:29:43
171	45.35	TRQX	16:29:43
280	45.34	TRQX	16:29:43
186	45.35	XLON	16:29:43
239	45.35	XLON	16:29:43
5	45.34	TRQX	16:29:46
711	45.35	XLON	16:29:46
510	45.35	XLON	16:29:50
188	45.35	XLON	16:29:51
117	45.35	XLON	16:29:51
22	45.35	TRQX	16:29:53
21	45.35	TRQX	16:29:53
24	45.35	TRQX	16:29:53
25	45.35	TRQX	16:29:53
75	45.35	TRQX	16:29:53
53	45.35	TRQX	16:29:53
21	45.35	TRQX	16:29:53
21	45.35	TRQX	16:29:53
21	45.35	TRQX	16:29:53
378	45.35	XLON	16:29:53
223	45.35	XLON	16:29:53
39	45.35	XLON	16:29:53
222	45.35	XLON	16:29:53
179	45.35	XLON	16:29:53
23	45.35	TRQX	16:29:54
21	45.35	TRQX	16:29:54
23	45.35	TRQX	16:29:54
24	45.35	TRQX	16:29:54
22	45.35	TRQX	16:29:54
24	45.35	TRQX	16:29:54
23	45.35	TRQX	16:29:55
26	45.35	TRQX	16:29:55
22	45.35	TRQX	16:29:55
26	45.35	TRQX	16:29:56
24	45.35	TRQX	16:29:56
26	45.35	TRQX	16:29:56

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

POSKZGMFRLLGKZM

Related Shares:

FTSE 100 Latest

Value8,582.81

Change-76.04