Unilever PLC Transaction in Own Shares

RNS Number : 4270X

Unilever PLC

18 February 2025

TRANSACTIONS IN OWN SECURITIES

18 February 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:	17 February 2025

Number of ordinary shares purchased:	1,000,000

Highest price paid per share:	GBP 43.9000

Lowest price paid per share:	GBP 43.5600

Volume weighted average price paid per share:	GBP 43.7677

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 46,350,481 of its ordinary shares in treasury and has 2,522,197,338 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBP)	Aggregated volume
LSE	43.7677	720,000
BATS	0.0000	0
Chi-X	43.7691	150,000
Turquoise	43.7651	50,000
Aquis	43.7669	80,000

Transaction details

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

Quantity bought	Price (GBP)	Trading Venue	Time (BST)
370	43.75	CHIX	08:41:08
755	43.75	AQXE	08:41:08
712	43.75	TRQX	08:41:35
691	43.75	XLON	08:41:35
331	43.75	CHIX	08:41:35
24	43.74	CHIX	08:41:36
3	43.75	AQXE	08:41:45
200	43.75	AQXE	08:41:45
174	43.75	AQXE	08:41:46
44	43.75	AQXE	08:42:04
146	43.74	AQXE	08:42:05
112	43.74	TRQX	08:42:19
585	43.74	TRQX	08:42:19
717	43.73	TRQX	08:42:19
175	43.74	XLON	08:42:19
587	43.74	XLON	08:42:19
680	43.73	XLON	08:42:19
517	43.74	CHIX	08:42:19
201	43.74	CHIX	08:42:19
233	43.73	CHIX	08:42:19
451	43.73	CHIX	08:42:19
422	43.74	AQXE	08:42:19
45	43.74	AQXE	08:42:19
874	43.72	XLON	08:42:20
874	43.71	XLON	08:42:31
257	43.70	XLON	08:42:31
332	43.71	XLON	08:43:16
220	43.71	AQXE	08:43:21
414	43.72	XLON	08:44:33
154	43.72	XLON	08:44:33
230	43.72	CHIX	08:44:33
220	43.72	AQXE	08:44:33
345	43.71	XLON	08:45:03
300	43.71	CHIX	08:45:03
3	43.73	XLON	08:46:06
122	43.74	XLON	08:46:06
133	43.74	CHIX	08:46:06
745	43.74	XLON	08:47:14
89	43.74	CHIX	08:47:14
209	43.74	AQXE	08:47:14
11	43.74	AQXE	08:47:14
246	43.75	CHIX	08:47:22
264	43.74	TRQX	08:47:40
318	43.74	XLON	08:47:40
523	43.74	XLON	08:47:40
228	43.74	CHIX	08:47:40
236	43.74	AQXE	08:47:40
310	43.74	XLON	08:48:47
755	43.74	XLON	08:48:59
247	43.75	CHIX	08:49:07
231	43.75	AQXE	08:49:07
1,222	43.76	XLON	08:49:38
240	43.75	TRQX	08:50:03
815	43.75	XLON	08:50:03
64	43.74	XLON	08:50:15
98	43.74	CHIX	08:50:15
147	43.74	CHIX	08:50:15
424	43.73	XLON	08:51:06
448	43.73	XLON	08:51:06
253	43.73	CHIX	08:51:06
683	43.72	XLON	08:51:16
150	43.72	XLON	08:52:14
244	43.72	CHIX	08:52:14
229	43.73	TRQX	08:53:59
274	43.73	XLON	08:53:59
191	43.73	XLON	08:53:59
191	43.73	XLON	08:53:59
154	43.73	XLON	08:53:59
574	43.73	XLON	08:53:59
274	43.73	CHIX	08:53:59
12	43.73	CHIX	08:53:59
230	43.73	AQXE	08:53:59
198	43.73	XLON	08:54:04
624	43.73	XLON	08:54:16
225	43.75	AQXE	08:54:54
318	43.75	XLON	08:55:10
180	43.75	XLON	08:55:10
341	43.75	XLON	08:55:10
227	43.75	TRQX	08:56:56
867	43.75	XLON	08:56:56
665	43.75	XLON	08:56:56
152	43.75	XLON	08:56:56
158	43.75	XLON	08:56:56
170	43.75	XLON	08:56:56
144	43.75	XLON	08:56:56
505	43.75	XLON	08:56:56
291	43.75	CHIX	08:56:56
229	43.75	AQXE	08:56:56
4	43.75	XLON	08:58:15
119	43.75	XLON	08:58:15
276	43.75	XLON	08:58:15
7	43.75	XLON	08:58:15
311	43.75	XLON	08:58:48
221	43.75	TRQX	08:59:09
318	43.75	XLON	08:59:09
208	43.75	XLON	08:59:09
444	43.75	CHIX	08:59:09
100	43.75	AQXE	08:59:09
125	43.75	AQXE	08:59:09
1,004	43.75	XLON	08:59:25
24	43.75	CHIX	08:59:35
226	43.75	AQXE	08:59:35
818	43.75	XLON	08:59:40
351	43.75	CHIX	08:59:40
419	43.74	XLON	09:00:00
441	43.74	XLON	09:00:03
230	43.74	CHIX	09:00:03
219	43.74	AQXE	09:00:03
866	43.73	XLON	09:00:12
562	43.72	XLON	09:00:12
258	43.72	XLON	09:00:12
326	43.73	CHIX	09:00:12
283	43.72	CHIX	09:00:48
550	43.71	XLON	09:00:49
273	43.71	XLON	09:00:49
337	43.70	XLON	09:01:02
232	43.69	TRQX	09:01:08
53	43.69	XLON	09:01:08
179	43.69	XLON	09:01:08
238	43.68	XLON	09:01:09
235	43.67	XLON	09:01:49
428	43.71	XLON	09:02:18
264	43.71	CHIX	09:02:18
188	43.71	AQXE	09:02:18
41	43.71	AQXE	09:02:18
6	43.71	XLON	09:03:14
237	43.71	CHIX	09:03:14
112	43.71	XLON	09:03:16
432	43.71	XLON	09:03:16
106	43.71	XLON	09:03:16
244	43.72	XLON	09:03:57
415	43.72	XLON	09:03:57
225	43.72	AQXE	09:03:57
31	43.72	TRQX	09:04:16
594	43.72	XLON	09:04:16
551	43.71	XLON	09:04:16
239	43.72	CHIX	09:04:16
275	43.72	XLON	09:04:35
40	43.72	XLON	09:04:57
84	43.71	XLON	09:05:22
215	43.71	XLON	09:05:22
238	43.71	CHIX	09:05:22
224	43.71	AQXE	09:05:22
254	43.70	XLON	09:05:35
244	43.69	XLON	09:06:23
184	43.69	XLON	09:06:28
324	43.68	XLON	09:06:34
125	43.68	XLON	09:06:34
229	43.68	CHIX	09:06:34
593	43.67	XLON	09:06:40
82	43.66	XLON	09:06:40
345	43.66	XLON	09:06:46
63	43.66	TRQX	09:07:28
230	43.66	CHIX	09:07:28
706	43.67	XLON	09:08:26
156	43.66	TRQX	09:09:04
495	43.66	XLON	09:09:04
225	43.66	CHIX	09:09:04
219	43.66	AQXE	09:09:04
221	43.65	TRQX	09:09:15
272	43.65	XLON	09:09:15
225	43.65	CHIX	09:09:15
204	43.65	AQXE	09:09:22
230	43.64	XLON	09:09:35
264	43.67	XLON	09:09:54
514	43.67	XLON	09:09:57
219	43.67	TRQX	09:10:03
220	43.67	CHIX	09:10:03
711	43.66	XLON	09:10:28
725	43.65	XLON	09:10:30
180	43.64	XLON	09:10:38
86	43.64	XLON	09:10:38
111	43.66	XLON	09:11:05
132	43.66	XLON	09:11:05
41	43.66	XLON	09:11:05
240	43.66	AQXE	09:11:05
258	43.65	XLON	09:11:20
223	43.65	CHIX	09:11:20
171	43.64	XLON	09:11:21
77	43.64	XLON	09:11:21
110	43.63	XLON	09:11:21
122	43.63	XLON	09:11:34
3	43.63	XLON	09:11:34
135	43.63	CHIX	09:12:36
233	43.64	AQXE	09:13:25
276	43.64	CHIX	09:14:04
824	43.66	XLON	09:14:50
222	43.66	TRQX	09:15:45
263	43.66	CHIX	09:15:45
119	43.65	CHIX	09:15:50
506	43.65	XLON	09:16:00
335	43.65	XLON	09:16:00
238	43.65	AQXE	09:16:00
208	43.67	TRQX	09:17:00
456	43.67	XLON	09:17:00
309	43.67	CHIX	09:17:00
106	43.67	XLON	09:17:06
251	43.67	XLON	09:17:06
230	43.67	AQXE	09:17:06
1	43.66	XLON	09:17:22
853	43.66	XLON	09:17:22
869	43.67	XLON	09:18:01
280	43.67	CHIX	09:18:01
839	43.66	XLON	09:18:26
7	43.71	XLON	09:20:59
165	43.74	XLON	09:22:51
665	43.74	XLON	09:22:51
174	43.74	XLON	09:22:51
586	43.74	XLON	09:22:51
180	43.74	XLON	09:22:51
212	43.74	XLON	09:23:10
105	43.75	XLON	09:23:36
1,615	43.75	XLON	09:23:36
228	43.74	TRQX	09:23:40
318	43.74	XLON	09:23:40
510	43.74	XLON	09:23:40
11	43.74	XLON	09:23:40
535	43.74	CHIX	09:23:40
302	43.74	AQXE	09:23:40
263	43.75	XLON	09:24:35
101	43.75	XLON	09:24:35
70	43.75	XLON	09:24:55
665	43.75	XLON	09:24:55
68	43.75	XLON	09:24:55
38	43.75	XLON	09:24:55
270	43.75	XLON	09:28:25
665	43.75	XLON	09:28:25
144	43.75	XLON	09:28:25
178	43.75	XLON	09:28:25
294	43.75	TRQX	09:28:38
174	43.75	XLON	09:28:38
151	43.75	XLON	09:28:38
250	43.75	XLON	09:28:38
25	43.75	XLON	09:28:50
293	43.75	TRQX	09:29:28
648	43.75	XLON	09:29:28
176	43.75	XLON	09:29:28
720	43.75	XLON	09:29:28
867	43.75	XLON	09:29:35
3	43.75	XLON	09:29:45
665	43.75	XLON	09:29:45
164	43.75	XLON	09:29:45
71	43.75	XLON	09:29:45
859	43.75	XLON	09:30:18
858	43.75	CHIX	09:30:18
412	43.75	AQXE	09:30:18
815	43.75	XLON	09:30:20
515	43.75	CHIX	09:30:20
313	43.75	AQXE	09:30:20
820	43.74	XLON	09:30:31
869	43.73	XLON	09:30:31
405	43.74	CHIX	09:30:31
90	43.74	CHIX	09:30:31
92	43.73	CHIX	09:30:31
338	43.73	CHIX	09:30:31
135	43.74	AQXE	09:30:31
159	43.74	AQXE	09:30:31
162	43.74	XLON	09:33:45
186	43.74	XLON	09:33:45
145	43.74	XLON	09:33:45
34	43.74	XLON	09:33:45
181	43.74	XLON	09:33:45
160	43.74	CHIX	09:33:45
6	43.75	XLON	09:34:58
360	43.75	XLON	09:34:58
1,506	43.76	XLON	09:34:59
124	43.75	XLON	09:35:01
79	43.75	XLON	09:35:49
79	43.75	CHIX	09:35:49
69	43.75	XLON	09:35:50
1,842	43.76	XLON	09:38:19
1,366	43.76	XLON	09:38:27
250	43.75	TRQX	09:39:00
595	43.75	XLON	09:39:00
227	43.75	CHIX	09:39:00
342	43.75	AQXE	09:39:00
106	43.75	AQXE	09:40:31
282	43.75	XLON	09:42:51
555	43.75	XLON	09:42:51
280	43.75	XLON	09:42:51
220	43.75	XLON	09:42:51
110	43.75	XLON	09:42:51
550	43.75	XLON	09:42:51
161	43.75	XLON	09:42:51
176	43.75	XLON	09:42:51
75	43.75	XLON	09:42:51
45	43.75	XLON	09:42:51
147	43.75	XLON	09:42:51
20	43.75	XLON	09:42:51
109	43.75	XLON	09:42:51
250	43.75	CHIX	09:42:51
358	43.75	CHIX	09:42:51
291	43.75	AQXE	09:42:51
229	43.75	TRQX	09:46:02
23	43.75	XLON	09:46:02
845	43.75	XLON	09:46:02
1,842	43.74	XLON	09:46:02
870	43.74	XLON	09:46:06
164	43.74	CHIX	09:46:06
356	43.74	AQXE	09:46:06
154	43.75	XLON	09:46:40
132	43.75	XLON	09:46:40
441	43.75	XLON	09:46:41
389	43.75	XLON	09:47:00
127	43.75	CHIX	09:47:00
106	43.75	CHIX	09:47:00
9	43.75	CHIX	09:47:00
626	43.75	CHIX	09:47:00
415	43.75	AQXE	09:47:00
97	43.75	XLON	09:47:25
243	43.75	XLON	09:47:25
175	43.75	XLON	09:47:25
149	43.75	XLON	09:47:25
162	43.75	XLON	09:47:25
233	43.74	TRQX	09:47:39
815	43.74	XLON	09:47:39
781	43.74	CHIX	09:47:39
150	43.74	XLON	09:49:26
259	43.74	XLON	09:49:26
455	43.74	XLON	09:49:26
293	43.75	TRQX	09:50:03
322	43.75	XLON	09:50:03
494	43.75	XLON	09:50:03
369	43.75	XLON	09:50:45
123	43.75	XLON	09:50:45
463	43.75	XLON	09:50:45
331	43.75	AQXE	09:51:29
1,630	43.76	XLON	09:52:37
271	43.75	TRQX	09:53:11
768	43.75	XLON	09:53:11
75	43.75	XLON	09:53:11
141	43.75	AQXE	09:53:11
77	43.74	AQXE	09:53:11
49	43.74	AQXE	09:53:12
507	43.75	XLON	09:54:05
318	43.75	XLON	09:54:45
603	43.75	XLON	09:54:45
107	43.74	AQXE	09:54:52
527	43.74	CHIX	09:55:03
171	43.74	AQXE	09:55:03
326	43.74	TRQX	09:55:05
825	43.74	XLON	09:55:05
233	43.73	TRQX	09:55:07
85	43.75	XLON	09:56:10
728	43.75	XLON	09:56:10
280	43.75	AQXE	09:56:10
237	43.74	TRQX	09:57:17
811	43.74	XLON	09:57:17
12	43.73	XLON	09:57:17
10	43.73	XLON	09:57:17
16	43.73	XLON	09:57:17
719	43.74	CHIX	09:57:17
237	43.74	AQXE	09:57:17
67	43.75	CHIX	09:58:21
291	43.75	AQXE	09:59:15
133	43.75	XLON	09:59:23
117	43.75	XLON	09:59:23
616	43.75	XLON	09:59:23
190	43.75	XLON	09:59:23
144	43.75	XLON	09:59:23
165	43.75	XLON	09:59:23
470	43.75	CHIX	09:59:23
244	43.75	XLON	09:59:35
173	43.75	XLON	09:59:35
48	43.75	XLON	09:59:35
144	43.75	XLON	10:00:05
157	43.75	XLON	10:00:05
16	43.74	CHIX	10:00:15
245	43.74	AQXE	10:00:15
149	43.75	XLON	10:00:25
116	43.75	XLON	10:00:25
247	43.75	XLON	10:00:25
180	43.75	XLON	10:00:25
33	43.75	XLON	10:00:25
233	43.75	TRQX	10:01:00
290	43.75	XLON	10:01:17
832	43.75	XLON	10:01:17
67	43.75	XLON	10:01:17
859	43.74	XLON	10:01:29
602	43.74	CHIX	10:02:16
250	43.74	AQXE	10:02:16
781	43.73	XLON	10:02:44
233	43.73	CHIX	10:02:44
90	43.73	CHIX	10:02:44
210	43.72	XLON	10:02:47
186	43.72	XLON	10:02:47
428	43.72	XLON	10:02:47
519	43.72	CHIX	10:02:47
177	43.73	AQXE	10:03:44
832	43.74	XLON	10:04:19
30	43.74	CHIX	10:04:19
258	43.74	CHIX	10:04:19
230	43.73	TRQX	10:05:28
196	43.73	XLON	10:05:28
616	43.73	XLON	10:05:28
349	43.73	CHIX	10:05:28
96	43.73	XLON	10:06:44
257	43.73	XLON	10:06:44
113	43.73	XLON	10:06:44
10	43.73	XLON	10:06:44
112	43.75	TRQX	10:06:45
112	43.75	TRQX	10:06:45
832	43.75	XLON	10:06:45
156	43.75	CHIX	10:06:45
156	43.75	CHIX	10:06:45
149	43.75	AQXE	10:06:45
126	43.75	AQXE	10:06:45
265	43.74	XLON	10:07:55
568	43.74	XLON	10:07:55
305	43.74	CHIX	10:07:55
165	43.73	XLON	10:07:59
230	43.73	AQXE	10:08:00
600	43.73	XLON	10:08:08
107	43.73	XLON	10:08:08
315	43.73	CHIX	10:08:08
612	43.72	XLON	10:09:01
225	43.72	XLON	10:09:01
238	43.72	CHIX	10:09:01
219	43.73	XLON	10:10:45
813	43.73	XLON	10:11:44
245	43.73	AQXE	10:11:44
204	43.72	AQXE	10:11:49
193	43.73	XLON	10:11:55
132	43.73	XLON	10:11:55
155	43.73	XLON	10:11:55
20	43.73	XLON	10:11:55
20	43.72	XLON	10:12:00
814	43.72	XLON	10:12:00
231	43.72	CHIX	10:12:00
219	43.72	TRQX	10:13:00
166	43.72	XLON	10:13:43
93	43.72	XLON	10:13:43
126	43.72	XLON	10:13:43
32	43.72	XLON	10:13:44
130	43.72	XLON	10:13:44
6	43.72	XLON	10:13:55
446	43.72	XLON	10:13:55
83	43.72	XLON	10:13:55
176	43.72	XLON	10:13:55
164	43.72	XLON	10:13:55
153	43.72	XLON	10:13:55
150	43.72	XLON	10:13:55
121	43.72	XLON	10:13:55
22	43.72	CHIX	10:14:57
181	43.72	CHIX	10:14:58
167	43.73	XLON	10:15:15
223	43.72	TRQX	10:15:22
651	43.72	XLON	10:15:22
219	43.72	XLON	10:15:22
195	43.72	CHIX	10:15:22
169	43.71	AQXE	10:15:24
303	43.71	XLON	10:15:52
513	43.71	XLON	10:15:52
229	43.71	CHIX	10:15:52
150	43.72	XLON	10:17:25
37	43.72	XLON	10:17:25
320	43.72	XLON	10:17:25
132	43.72	XLON	10:17:25
168	43.72	XLON	10:17:25
149	43.72	XLON	10:17:25
202	43.71	XLON	10:17:59
318	43.71	XLON	10:19:11
324	43.71	XLON	10:19:11
11	43.71	XLON	10:19:11
352	43.71	CHIX	10:19:11
4	43.71	AQXE	10:19:23
233	43.71	AQXE	10:19:26
15	43.72	XLON	10:22:27
90	43.72	XLON	10:22:27
110	43.72	XLON	10:22:27
149	43.72	XLON	10:22:27
120	43.72	XLON	10:22:27
110	43.72	XLON	10:22:28
176	43.72	XLON	10:22:28
176	43.72	XLON	10:22:28
154	43.72	XLON	10:22:28
159	43.72	XLON	10:22:28
600	43.72	XLON	10:22:28
172	43.72	XLON	10:22:28
43	43.72	XLON	10:22:28
158	43.72	XLON	10:22:32
214	43.72	XLON	10:22:47
159	43.72	XLON	10:22:47
138	43.72	XLON	10:22:47
621	43.72	XLON	10:22:47
851	43.71	XLON	10:22:47
396	43.71	CHIX	10:23:03
223	43.71	TRQX	10:23:12
53	43.70	AQXE	10:24:08
43	43.70	AQXE	10:24:08
286	43.71	XLON	10:25:13
150	43.71	XLON	10:25:13
222	43.71	XLON	10:25:13
103	43.71	XLON	10:25:13
110	43.71	XLON	10:25:13
77	43.71	XLON	10:25:13
110	43.71	XLON	10:25:25
201	43.71	XLON	10:25:25
108	43.71	XLON	10:25:25
220	43.74	TRQX	10:26:50
1	43.74	TRQX	10:26:50
854	43.74	XLON	10:26:50
12	43.74	XLON	10:26:50
143	43.74	CHIX	10:26:50
478	43.74	CHIX	10:26:50
20	43.74	CHIX	10:26:50
178	43.74	AQXE	10:26:50
122	43.74	AQXE	10:26:50
56	43.74	AQXE	10:26:50
577	43.74	XLON	10:26:55
255	43.74	XLON	10:27:35
172	43.74	XLON	10:27:35
172	43.74	XLON	10:27:35
177	43.74	XLON	10:27:35
296	43.74	XLON	10:27:35
148	43.73	XLON	10:27:35
177	43.75	XLON	10:29:55
832	43.75	XLON	10:29:55
154	43.75	XLON	10:29:55
148	43.75	XLON	10:29:55
261	43.76	XLON	10:31:05
644	43.76	XLON	10:31:05
826	43.76	XLON	10:33:55
655	43.76	CHIX	10:33:55
570	43.76	XLON	10:34:05
141	43.76	XLON	10:34:05
106	43.76	XLON	10:34:05
239	43.76	XLON	10:34:05
86	43.76	XLON	10:34:05
832	43.76	XLON	10:34:05
58	43.76	XLON	10:34:05
25	43.76	XLON	10:34:05
119	43.76	XLON	10:34:05
250	43.77	XLON	10:35:15
17	43.77	XLON	10:35:15
47	43.77	XLON	10:35:15
314	43.77	TRQX	10:35:26
122	43.77	XLON	10:35:26
730	43.77	XLON	10:35:26
596	43.77	CHIX	10:35:26
26	43.77	CHIX	10:35:26
496	43.77	AQXE	10:35:26
272	43.77	TRQX	10:36:12
865	43.77	XLON	10:36:12
387	43.77	CHIX	10:36:12
399	43.77	AQXE	10:36:12
297	43.76	TRQX	10:36:43
371	43.76	XLON	10:36:43
450	43.76	XLON	10:36:43
310	43.76	CHIX	10:36:43
342	43.76	CHIX	10:36:43
439	43.76	AQXE	10:36:43
466	43.76	XLON	10:38:45
182	43.76	XLON	10:38:45
122	43.76	XLON	10:38:45
220	43.76	XLON	10:38:45
410	43.76	XLON	10:38:45
852	43.75	XLON	10:39:41
661	43.75	CHIX	10:39:41
175	43.74	TRQX	10:40:17
24	43.74	XLON	10:40:17
233	43.74	CHIX	10:40:17
796	43.74	XLON	10:41:49
211	43.74	AQXE	10:41:49
55	43.74	AQXE	10:41:49
430	43.74	XLON	10:42:15
874	43.74	XLON	10:42:15
33	43.73	AQXE	10:43:34
70	43.73	AQXE	10:43:34
39	43.73	AQXE	10:43:34
51	43.73	AQXE	10:43:34
798	43.74	XLON	10:43:55
159	43.74	XLON	10:43:55
49	43.74	XLON	10:43:55
96	43.74	XLON	10:43:55
157	43.75	XLON	10:46:31
151	43.75	XLON	10:46:31
175	43.75	XLON	10:46:31
74	43.75	TRQX	10:47:05
179	43.75	TRQX	10:47:29
156	43.75	XLON	10:47:29
153	43.75	XLON	10:47:29
164	43.75	XLON	10:47:29
191	43.75	AQXE	10:47:53
684	43.75	XLON	10:48:35
191	43.75	XLON	10:48:35
1	43.75	XLON	10:48:35
832	43.75	XLON	10:48:35
700	43.75	XLON	10:48:35
29	43.75	XLON	10:48:35
661	43.75	CHIX	10:48:35
112	43.75	AQXE	10:48:35
658	43.75	XLON	10:49:05
148	43.75	XLON	10:49:05
125	43.75	XLON	10:49:05
109	43.75	XLON	10:50:05
180	43.75	XLON	10:50:05
9	43.75	XLON	10:50:05
101	43.75	XLON	10:50:25
158	43.75	XLON	10:50:36
61	43.75	XLON	10:50:36
221	43.75	TRQX	10:51:11
435	43.75	XLON	10:51:11
378	43.75	XLON	10:51:11
41	43.75	XLON	10:51:11
582	43.75	CHIX	10:51:11
298	43.75	AQXE	10:51:11
240	43.75	XLON	10:51:45
162	43.75	XLON	10:51:45
582	43.75	XLON	10:51:45
323	43.75	CHIX	10:52:13
221	43.75	AQXE	10:52:13
74	43.75	XLON	10:52:16
69	43.75	AQXE	10:53:00
510	43.76	XLON	10:53:16
530	43.76	XLON	10:53:16
133	43.76	XLON	10:53:16
40	43.76	XLON	10:53:16
65	43.77	XLON	10:54:25
448	43.77	XLON	10:54:25
141	43.77	XLON	10:54:53
168	43.77	XLON	10:54:53
62	43.77	XLON	10:54:53
149	43.77	XLON	10:55:25
236	43.77	XLON	10:55:25
240	43.76	TRQX	10:55:26
217	43.76	XLON	10:55:26
412	43.76	CHIX	10:55:26
500	43.78	XLON	10:56:05
236	43.78	XLON	10:56:05
114	43.78	TRQX	10:57:59
114	43.78	TRQX	10:57:59
318	43.78	XLON	10:57:59
494	43.78	XLON	10:57:59
500	43.78	XLON	10:57:59
260	43.78	XLON	10:57:59
426	43.78	XLON	10:57:59
111	43.78	CHIX	10:57:59
346	43.78	CHIX	10:57:59
322	43.78	AQXE	10:57:59
116	43.77	XLON	10:58:20
703	43.77	XLON	10:58:21
230	43.77	AQXE	10:58:28
83	43.77	CHIX	10:58:29
224	43.78	XLON	10:59:16
477	43.78	XLON	10:59:19
130	43.78	XLON	10:59:35
215	43.78	TRQX	11:00:12
821	43.78	XLON	11:00:12
568	43.78	CHIX	11:00:12
7	43.78	CHIX	11:00:15
221	43.78	AQXE	11:00:15
94	43.77	AQXE	11:01:23
390	43.78	XLON	11:01:45
99	43.78	XLON	11:02:14
120	43.78	XLON	11:02:14
234	43.78	XLON	11:02:25
160	43.78	XLON	11:02:25
587	43.78	XLON	11:02:25
239	43.77	XLON	11:02:42
193	43.77	XLON	11:03:49
389	43.77	XLON	11:03:49
332	43.77	CHIX	11:03:49
122	43.77	XLON	11:04:25
313	43.77	XLON	11:04:25
160	43.77	XLON	11:04:25
162	43.77	XLON	11:04:25
169	43.77	XLON	11:04:25
77	43.77	XLON	11:04:25
135	43.76	TRQX	11:05:12
100	43.76	TRQX	11:05:12
488	43.76	XLON	11:05:12
152	43.76	XLON	11:05:12
441	43.76	CHIX	11:05:12
11	43.76	CHIX	11:05:12
257	43.76	AQXE	11:05:12
168	43.75	AQXE	11:05:13
167	43.75	XLON	11:05:16
234	43.75	TRQX	11:05:17
652	43.75	XLON	11:05:17
412	43.75	CHIX	11:05:17
57	43.75	AQXE	11:05:17
14	43.74	CHIX	11:05:25
199	43.74	AQXE	11:06:19
815	43.74	XLON	11:06:40
424	43.74	CHIX	11:06:40
324	43.73	XLON	11:07:30
318	43.73	XLON	11:07:30
204	43.73	XLON	11:07:30
267	43.73	CHIX	11:07:30
126	43.72	XLON	11:07:45
106	43.72	XLON	11:07:45
430	43.72	XLON	11:07:45
149	43.72	XLON	11:07:45
225	43.72	CHIX	11:07:45
234	43.71	XLON	11:08:17
586	43.71	XLON	11:08:17
156	43.71	AQXE	11:08:17
155	43.71	AQXE	11:08:20
819	43.70	XLON	11:10:08
245	43.70	CHIX	11:10:08
26	43.69	CHIX	11:10:09
28	43.69	AQXE	11:10:09
100	43.69	AQXE	11:10:09
220	43.69	TRQX	11:10:10
825	43.69	XLON	11:10:10
212	43.69	CHIX	11:10:10
405	43.68	XLON	11:10:15
48	43.68	XLON	11:10:15
246	43.67	XLON	11:10:18
143	43.67	XLON	11:10:19
103	43.67	XLON	11:10:27
171	43.67	XLON	11:10:49
169	43.67	XLON	11:10:49
105	43.66	XLON	11:11:07
324	43.66	XLON	11:11:13
5	43.66	XLON	11:11:13
123	43.66	XLON	11:11:13
247	43.66	CHIX	11:11:13
168	43.67	AQXE	11:12:31
130	43.67	AQXE	11:12:33
209	43.67	XLON	11:12:34
318	43.67	XLON	11:12:34
195	43.67	XLON	11:12:34
8	43.66	XLON	11:14:12
30	43.66	XLON	11:14:12
112	43.66	TRQX	11:15:00
112	43.66	TRQX	11:15:00
265	43.66	XLON	11:15:00
204	43.66	XLON	11:15:00
204	43.66	XLON	11:15:00
237	43.66	CHIX	11:15:00
357	43.65	XLON	11:16:37
240	43.65	CHIX	11:16:37
260	43.65	AQXE	11:16:37
106	43.65	XLON	11:17:15
147	43.65	XLON	11:17:15
278	43.65	XLON	11:17:15
231	43.65	XLON	11:17:15
156	43.65	XLON	11:17:15
306	43.65	XLON	11:18:59
240	43.65	XLON	11:18:59
175	43.65	XLON	11:18:59
164	43.65	XLON	11:18:59
180	43.65	XLON	11:18:59
185	43.65	XLON	11:18:59
406	43.65	XLON	11:19:55
225	43.64	TRQX	11:20:02
834	43.64	XLON	11:20:02
324	43.63	XLON	11:20:02
330	43.63	XLON	11:20:02
205	43.63	XLON	11:20:02
223	43.64	CHIX	11:20:02
254	43.64	AQXE	11:20:02
245	43.63	AQXE	11:20:03
221	43.63	CHIX	11:20:07
48	43.64	TRQX	11:22:11
684	43.64	XLON	11:22:34
161	43.64	XLON	11:22:34
113	43.64	XLON	11:23:35
455	43.64	XLON	11:23:35
117	43.64	XLON	11:23:35
373	43.64	XLON	11:23:35
174	43.64	XLON	11:23:35
95	43.64	XLON	11:23:35
718	43.63	XLON	11:23:56
134	43.63	XLON	11:23:56
404	43.63	CHIX	11:23:56
220	43.63	AQXE	11:23:56
219	43.64	CHIX	11:24:01
200	43.64	CHIX	11:24:01
254	43.64	XLON	11:24:04
225	43.64	XLON	11:24:04
192	43.64	XLON	11:24:05
157	43.64	XLON	11:24:06
52	43.65	XLON	11:24:31
225	43.65	XLON	11:24:31
87	43.65	TRQX	11:24:35
229	43.65	TRQX	11:25:02
342	43.65	XLON	11:25:02
96	43.65	XLON	11:25:02
206	43.64	AQXE	11:25:02
182	43.64	XLON	11:25:07
250	43.64	XLON	11:25:07
31	43.64	CHIX	11:25:07
3	43.64	CHIX	11:25:13
206	43.64	CHIX	11:25:23
376	43.63	CHIX	11:25:30
154	43.65	XLON	11:28:36
594	43.65	XLON	11:28:36
86	43.65	XLON	11:28:36
150	43.64	XLON	11:30:00
15	43.64	AQXE	11:30:08
143	43.64	XLON	11:31:50
225	43.64	XLON	11:34:35
153	43.64	AQXE	11:34:35
90	43.64	TRQX	11:35:00
173	43.64	TRQX	11:35:39
324	43.64	XLON	11:35:39
206	43.64	XLON	11:35:39
270	43.64	XLON	11:35:39
122	43.64	XLON	11:35:39
832	43.64	XLON	11:35:39
88	43.64	XLON	11:35:39
86	43.64	XLON	11:35:39
171	43.64	XLON	11:35:39
782	43.64	XLON	11:35:39
695	43.64	XLON	11:35:39
10	43.64	XLON	11:35:39
98	43.64	XLON	11:35:39
293	43.64	CHIX	11:35:39
70	43.64	AQXE	11:35:39
31	43.64	XLON	11:35:40
174	43.64	XLON	11:35:40
195	43.64	XLON	11:35:40
45	43.64	XLON	11:36:05
219	43.64	XLON	11:36:05
208	43.64	XLON	11:36:05
158	43.64	XLON	11:36:05
124	43.64	XLON	11:36:05
172	43.64	XLON	11:36:05
164	43.64	XLON	11:36:05
2	43.64	XLON	11:36:05
172	43.64	XLON	11:36:05
136	43.64	XLON	11:36:05
263	43.63	TRQX	11:37:11
306	43.63	XLON	11:37:11
352	43.63	XLON	11:37:11
213	43.63	XLON	11:37:11
292	43.63	CHIX	11:37:11
236	43.63	AQXE	11:37:16
176	43.63	TRQX	11:37:48
44	43.63	XLON	11:38:20
813	43.63	XLON	11:38:20
317	43.64	XLON	11:40:00
243	43.64	XLON	11:40:00
77	43.64	XLON	11:40:45
70	43.64	XLON	11:40:45
61	43.64	XLON	11:40:45
170	43.64	XLON	11:40:45
177	43.64	XLON	11:40:45
148	43.64	XLON	11:40:45
81	43.64	XLON	11:40:45
171	43.64	XLON	11:40:45
277	43.64	XLON	11:40:45
122	43.64	XLON	11:40:52
630	43.64	XLON	11:40:52
89	43.64	XLON	11:40:52
323	43.64	CHIX	11:41:10
136	43.64	CHIX	11:41:10
243	43.64	TRQX	11:41:13
272	43.64	CHIX	11:41:13
302	43.63	AQXE	11:41:22
45	43.65	XLON	11:42:43
92	43.65	XLON	11:42:43
245	43.65	XLON	11:42:43
171	43.66	XLON	11:43:55
223	43.66	XLON	11:43:55
154	43.66	XLON	11:43:55
163	43.66	XLON	11:43:55
24	43.66	XLON	11:43:55
349	43.66	XLON	11:44:42
667	43.66	CHIX	11:44:42
283	43.67	XLON	11:46:27
2	43.67	AQXE	11:47:27
472	43.68	XLON	11:49:02
380	43.68	XLON	11:49:02
160	43.68	XLON	11:49:02
85	43.68	XLON	11:49:02
160	43.68	XLON	11:49:02
174	43.68	XLON	11:49:02
161	43.68	XLON	11:49:02
176	43.68	CHIX	11:49:02
385	43.68	CHIX	11:49:02
450	43.68	AQXE	11:49:02
226	43.68	TRQX	11:49:04
146	43.68	CHIX	11:49:04
10	43.68	TRQX	11:49:09
200	43.68	XLON	11:49:09
173	43.68	XLON	11:49:09
142	43.68	XLON	11:49:09
22	43.68	AQXE	11:49:11
112	43.69	XLON	11:49:17
106	43.69	XLON	11:49:17
73	43.69	XLON	11:49:17
49	43.69	XLON	11:49:17
832	43.69	XLON	11:49:17
176	43.69	XLON	11:49:17
175	43.69	XLON	11:49:17
166	43.69	XLON	11:49:17
152	43.68	TRQX	11:49:21
122	43.68	XLON	11:49:21
466	43.68	CHIX	11:49:21
68	43.68	XLON	11:49:31
628	43.68	XLON	11:49:31
63	43.68	CHIX	11:49:31
154	43.68	XLON	11:50:47
704	43.68	XLON	11:51:07
234	43.68	AQXE	11:51:07
565	43.67	XLON	11:51:30
759	43.67	CHIX	11:51:30
458	43.67	AQXE	11:51:30
525	43.66	XLON	11:51:33
404	43.66	CHIX	11:51:33
345	43.66	AQXE	11:51:33
814	43.65	XLON	11:51:38
218	43.64	XLON	11:52:00
318	43.65	XLON	11:53:15
311	43.65	XLON	11:53:15
237	43.65	CHIX	11:53:15
540	43.67	XLON	11:54:48
286	43.67	XLON	11:54:48
269	43.66	TRQX	11:55:17
109	43.66	XLON	11:55:17
324	43.66	XLON	11:55:17
41	43.66	XLON	11:55:17
221	43.66	XLON	11:55:17
160	43.66	XLON	11:55:17
176	43.66	CHIX	11:55:17
53	43.66	CHIX	11:55:17
223	43.66	AQXE	11:55:17
324	43.67	XLON	11:57:30
324	43.67	XLON	11:57:30
165	43.67	XLON	11:57:30
91	43.66	TRQX	11:58:15
190	43.67	XLON	11:58:55
490	43.67	XLON	11:58:55
156	43.67	AQXE	11:59:46
69	43.67	AQXE	12:00:00
834	43.67	XLON	12:00:08
802	43.67	XLON	12:00:08
386	43.67	CHIX	12:00:08
136	43.68	XLON	12:01:05
332	43.68	XLON	12:01:06
200	43.68	XLON	12:01:06
169	43.68	XLON	12:01:08
333	43.70	XLON	12:02:45
205	43.70	XLON	12:02:45
464	43.70	XLON	12:02:45
82	43.73	XLON	12:03:55
204	43.73	XLON	12:03:55
114	43.73	XLON	12:03:55
16	43.73	XLON	12:03:55
445	43.73	XLON	12:04:32
402	43.73	XLON	12:04:32
138	43.73	AQXE	12:04:32
165	43.73	AQXE	12:04:34
286	43.72	TRQX	12:05:16
22	43.72	TRQX	12:05:16
366	43.72	XLON	12:05:16
506	43.72	XLON	12:05:16
459	43.72	CHIX	12:05:16
8	43.72	CHIX	12:05:16
316	43.72	AQXE	12:05:20
309	43.71	TRQX	12:06:12
653	43.71	XLON	12:06:12
220	43.71	XLON	12:06:12
501	43.71	CHIX	12:06:12
276	43.70	XLON	12:06:18
594	43.70	XLON	12:06:18
406	43.70	CHIX	12:06:18
276	43.70	AQXE	12:06:18
318	43.69	XLON	12:07:50
545	43.69	XLON	12:07:50
321	43.69	CHIX	12:07:50
107	43.69	XLON	12:09:35
30	43.69	XLON	12:09:35
61	43.69	XLON	12:09:35
78	43.69	XLON	12:09:55
75	43.69	XLON	12:09:55
16	43.69	XLON	12:09:55
114	43.69	XLON	12:09:55
49	43.69	XLON	12:09:55
96	43.69	XLON	12:09:55
168	43.69	XLON	12:09:55
168	43.69	XLON	12:09:55
59	43.69	XLON	12:09:55
49	43.69	XLON	12:10:55
539	43.69	XLON	12:10:55
5	43.69	XLON	12:10:55
814	43.68	XLON	12:11:28
237	43.68	CHIX	12:11:28
225	43.70	TRQX	12:13:15
500	43.70	XLON	12:13:15
346	43.70	XLON	12:13:15
210	43.70	CHIX	12:13:15
70	43.70	CHIX	12:13:15
239	43.70	AQXE	12:13:16
224	43.69	TRQX	12:13:44
874	43.69	XLON	12:13:44
314	43.69	CHIX	12:13:44
236	43.69	AQXE	12:13:44
92	43.69	XLON	12:14:45
248	43.69	XLON	12:14:45
156	43.69	XLON	12:14:45
160	43.69	XLON	12:14:45
100	43.69	XLON	12:14:45
30	43.69	XLON	12:15:45
55	43.69	XLON	12:15:45
111	43.69	XLON	12:15:45
832	43.69	XLON	12:15:45
46	43.69	XLON	12:15:45
90	43.69	XLON	12:17:15
118	43.69	XLON	12:17:15
94	43.69	XLON	12:17:15
148	43.69	XLON	12:17:15
155	43.69	XLON	12:17:15
7	43.69	XLON	12:17:15
220	43.70	AQXE	12:17:51
224	43.70	TRQX	12:18:14
862	43.70	XLON	12:18:14
466	43.70	XLON	12:19:05
1,109	43.70	XLON	12:19:45
1,140	43.70	XLON	12:21:15
141	43.70	XLON	12:21:15
153	43.70	AQXE	12:21:20
129	43.70	AQXE	12:21:20
230	43.70	TRQX	12:23:34
226	43.70	XLON	12:23:34
324	43.70	XLON	12:23:34
212	43.70	XLON	12:23:34
18	43.70	XLON	12:23:34
67	43.70	XLON	12:23:34
445	43.70	CHIX	12:23:34
185	43.70	CHIX	12:23:34
18	43.70	AQXE	12:23:53
360	43.70	XLON	12:24:09
513	43.70	XLON	12:24:09
66	43.70	AQXE	12:24:09
2	43.70	AQXE	12:24:09
53	43.70	AQXE	12:24:09
165	43.70	AQXE	12:24:36
194	43.71	XLON	12:25:51
140	43.71	XLON	12:25:51
307	43.71	XLON	12:25:51
163	43.71	XLON	12:25:51
89	43.71	XLON	12:25:51
514	43.71	XLON	12:25:51
130	43.71	XLON	12:25:51
48	43.71	XLON	12:25:51
34	43.71	XLON	12:27:35
56	43.71	XLON	12:27:35
98	43.71	XLON	12:27:35
120	43.71	XLON	12:27:35
476	43.71	XLON	12:27:35
161	43.71	XLON	12:27:35
214	43.71	XLON	12:27:35
54	43.71	XLON	12:27:35
100	43.71	XLON	12:29:25
88	43.71	XLON	12:29:25
438	43.71	XLON	12:29:25
46	43.71	XLON	12:29:25
153	43.71	XLON	12:29:25
854	43.71	XLON	12:29:25
228	43.70	TRQX	12:30:14
318	43.70	XLON	12:30:14
324	43.70	XLON	12:30:14
234	43.70	XLON	12:30:14
552	43.70	CHIX	12:30:14
47	43.70	CHIX	12:30:14
78	43.69	CHIX	12:32:48
241	43.70	XLON	12:33:05
822	43.70	XLON	12:33:05
127	43.70	XLON	12:33:05
113	43.70	XLON	12:34:45
150	43.70	XLON	12:34:45
214	43.70	XLON	12:34:45
166	43.70	XLON	12:35:25
96	43.70	XLON	12:35:25
16	43.70	XLON	12:35:25
98	43.70	XLON	12:35:25
46	43.70	XLON	12:35:25
79	43.70	XLON	12:35:25
424	43.70	XLON	12:35:25
7	43.69	XLON	12:35:47
2	43.69	XLON	12:35:47
221	43.69	TRQX	12:38:21
809	43.69	XLON	12:38:21
442	43.69	XLON	12:38:21
364	43.69	CHIX	12:38:21
222	43.69	AQXE	12:38:21
222	43.68	TRQX	12:38:23
876	43.68	XLON	12:38:23
310	43.68	CHIX	12:38:23
239	43.68	AQXE	12:38:23
233	43.67	AQXE	12:38:44
261	43.68	XLON	12:39:55
217	43.68	XLON	12:39:55
23	43.68	XLON	12:39:55
192	43.68	AQXE	12:40:07
131	43.69	XLON	12:40:38
14	43.69	XLON	12:40:40
260	43.69	XLON	12:40:48
445	43.69	XLON	12:40:48
7	43.69	XLON	12:40:48
156	43.69	XLON	12:41:45
177	43.69	XLON	12:41:45
159	43.69	XLON	12:41:45
65	43.69	XLON	12:41:45
110	43.70	XLON	12:41:56
653	43.70	XLON	12:41:56
90	43.70	XLON	12:41:56
152	43.70	XLON	12:43:45
202	43.70	XLON	12:43:45
196	43.70	XLON	12:43:45
459	43.70	XLON	12:43:45
225	43.69	TRQX	12:44:05
324	43.69	XLON	12:44:05
526	43.69	XLON	12:44:05
608	43.69	CHIX	12:44:05
257	43.69	CHIX	12:44:05
374	43.69	AQXE	12:44:05
221	43.68	TRQX	12:46:05
318	43.68	XLON	12:46:05
324	43.68	XLON	12:46:05
200	43.68	XLON	12:46:05
842	43.68	CHIX	12:46:05
161	43.68	AQXE	12:46:05
851	43.67	XLON	12:46:32
567	43.67	CHIX	12:46:32
80	43.67	AQXE	12:46:32
10	43.67	XLON	12:48:35
66	43.67	XLON	12:48:35
15	43.67	XLON	12:48:35
106	43.67	XLON	12:48:35
39	43.67	XLON	12:48:35
140	43.67	XLON	12:48:35
28	43.67	XLON	12:48:35
49	43.67	XLON	12:48:35
86	43.67	XLON	12:48:35
48	43.67	XLON	12:48:35
65	43.67	XLON	12:48:35
30	43.67	XLON	12:48:35
202	43.66	AQXE	12:49:05
67	43.66	AQXE	12:49:28
81	43.67	XLON	12:49:35
402	43.67	XLON	12:49:35
712	43.67	XLON	12:49:35
17	43.67	XLON	12:49:35
221	43.66	XLON	12:50:12
324	43.66	XLON	12:50:12
300	43.66	XLON	12:50:12
717	43.66	CHIX	12:50:12
86	43.66	CHIX	12:50:12
222	43.66	TRQX	12:51:55
839	43.66	XLON	12:51:55
270	43.66	AQXE	12:51:55
820	43.65	XLON	12:52:04
133	43.65	CHIX	12:52:04
203	43.65	CHIX	12:52:04
235	43.65	AQXE	12:52:04
129	43.64	XLON	12:52:21
730	43.64	XLON	12:54:18
134	43.64	CHIX	12:54:18
43	43.64	CHIX	12:54:18
43	43.64	CHIX	12:54:18
227	43.63	TRQX	12:54:33
159	43.63	XLON	12:54:33
180	43.63	XLON	12:54:33
74	43.63	XLON	12:54:33
448	43.63	XLON	12:54:33
333	43.63	CHIX	12:54:33
253	43.63	AQXE	12:54:33
15	43.63	XLON	12:56:35
49	43.63	XLON	12:56:35
72	43.63	XLON	12:56:35
166	43.63	XLON	12:56:35
259	43.63	XLON	12:57:05
100	43.63	XLON	12:57:05
223	43.63	TRQX	12:57:16
21	43.64	XLON	12:58:01
172	43.64	XLON	12:58:01
179	43.64	XLON	12:58:01
155	43.64	XLON	12:58:01
165	43.64	XLON	12:58:01
384	43.64	XLON	12:58:01
217	43.64	AQXE	12:58:30
92	43.64	XLON	12:59:00
324	43.64	XLON	12:59:00
18	43.64	XLON	12:59:00
388	43.64	XLON	12:59:00
427	43.64	CHIX	12:59:00
23	43.64	AQXE	12:59:00
383	43.63	XLON	12:59:23
465	43.63	XLON	12:59:23
383	43.63	CHIX	12:59:23
105	43.63	CHIX	12:59:23
231	43.63	AQXE	12:59:23
810	43.63	XLON	13:00:55
19	43.63	XLON	13:02:05
7	43.63	XLON	13:02:05
70	43.63	XLON	13:02:05
112	43.63	XLON	13:02:05
188	43.63	XLON	13:02:05
52	43.63	XLON	13:02:05
142	43.63	XLON	13:02:05
160	43.62	XLON	13:02:09
664	43.62	XLON	13:02:58
292	43.62	XLON	13:02:58
301	43.62	CHIX	13:02:58
129	43.61	XLON	13:04:00
227	43.61	TRQX	13:04:20
746	43.61	XLON	13:04:20
366	43.61	CHIX	13:04:20
241	43.61	AQXE	13:04:20
828	43.62	XLON	13:06:17
165	43.62	XLON	13:06:17
178	43.62	XLON	13:06:17
200	43.62	XLON	13:06:45
44	43.62	XLON	13:06:45
158	43.62	XLON	13:06:45
149	43.62	XLON	13:06:45
36	43.62	XLON	13:06:45
168	43.61	XLON	13:07:15
34	43.61	XLON	13:07:15
197	43.61	AQXE	13:07:17
2	43.61	TRQX	13:07:47
221	43.61	TRQX	13:07:47
318	43.61	XLON	13:07:47
144	43.61	XLON	13:07:47
3	43.61	XLON	13:07:47
143	43.61	XLON	13:07:47
22	43.61	AQXE	13:07:47
838	43.60	XLON	13:07:50
235	43.60	CHIX	13:07:50
10	43.60	CHIX	13:07:50
249	43.60	AQXE	13:07:50
324	43.59	XLON	13:09:16
318	43.59	XLON	13:09:16
181	43.59	XLON	13:09:16
413	43.59	CHIX	13:09:16
186	43.59	AQXE	13:09:54
240	43.59	XLON	13:10:41
148	43.59	XLON	13:10:41
105	43.59	XLON	13:10:55
110	43.59	XLON	13:10:55
138	43.59	XLON	13:10:55
104	43.59	XLON	13:10:55
3	43.59	XLON	13:10:55
242	43.59	AQXE	13:10:55
145	43.58	XLON	13:11:16
728	43.58	XLON	13:11:16
222	43.58	TRQX	13:11:23
251	43.58	CHIX	13:11:23
846	43.57	XLON	13:11:51
421	43.57	CHIX	13:11:51
212	43.57	XLON	13:13:35
284	43.57	XLON	13:13:35
163	43.57	XLON	13:13:35
43	43.59	XLON	13:14:15
247	43.59	XLON	13:14:15
180	43.59	XLON	13:14:15
157	43.59	XLON	13:14:15
166	43.59	XLON	13:14:15
87	43.59	XLON	13:14:15
352	43.59	XLON	13:15:25
232	43.59	AQXE	13:15:31
216	43.59	XLON	13:15:42
225	43.59	TRQX	13:16:14
112	43.59	XLON	13:16:14
502	43.59	XLON	13:16:14
4	43.59	AQXE	13:16:17
118	43.61	XLON	13:16:45
175	43.61	XLON	13:16:45
31	43.61	XLON	13:16:45
40	43.61	XLON	13:17:05
212	43.61	XLON	13:17:05
292	43.61	XLON	13:17:05
319	43.61	XLON	13:17:05
144	43.61	XLON	13:17:05
229	43.60	TRQX	13:17:32
324	43.60	XLON	13:17:32
519	43.60	XLON	13:17:32
306	43.59	XLON	13:17:32
565	43.59	XLON	13:17:32
585	43.59	CHIX	13:17:32
239	43.59	AQXE	13:17:32
194	43.58	AQXE	13:17:35
829	43.58	XLON	13:18:43
388	43.58	CHIX	13:18:43
657	43.57	XLON	13:19:18
157	43.57	XLON	13:19:18
407	43.57	CHIX	13:19:18
158	43.56	XLON	13:20:12
318	43.56	XLON	13:20:12
66	43.56	XLON	13:20:12
409	43.56	CHIX	13:20:12
146	43.56	AQXE	13:20:21
56	43.57	XLON	13:22:55
67	43.57	XLON	13:22:55
116	43.57	XLON	13:22:55
107	43.57	XLON	13:23:05
157	43.57	XLON	13:23:05
177	43.57	XLON	13:23:05
150	43.57	XLON	13:23:05
31	43.57	XLON	13:23:05
375	43.58	XLON	13:24:41
80	43.59	XLON	13:24:47
163	43.59	XLON	13:24:47
172	43.59	XLON	13:24:47
176	43.59	XLON	13:24:47
349	43.59	XLON	13:24:47
293	43.60	XLON	13:25:15
96	43.60	XLON	13:25:15
148	43.60	XLON	13:25:15
66	43.60	XLON	13:25:45
29	43.60	XLON	13:25:45
120	43.60	XLON	13:25:45
195	43.61	XLON	13:28:09
162	43.61	XLON	13:28:09
162	43.61	XLON	13:28:09
187	43.61	XLON	13:28:09
180	43.61	XLON	13:28:09
178	43.61	XLON	13:28:09
160	43.61	XLON	13:28:09
174	43.61	XLON	13:28:10
159	43.61	XLON	13:28:13
178	43.61	XLON	13:28:15
99	43.61	AQXE	13:28:34
832	43.62	XLON	13:28:50
82	43.62	XLON	13:28:50
94	43.62	XLON	13:28:50
23	43.62	XLON	13:28:50
109	43.62	XLON	13:28:50
170	43.62	XLON	13:29:05
832	43.62	XLON	13:29:05
149	43.62	XLON	13:29:05
160	43.62	XLON	13:29:05
57	43.62	XLON	13:29:05
312	43.61	TRQX	13:29:24
648	43.61	XLON	13:29:24
163	43.61	XLON	13:29:24
234	43.61	AQXE	13:29:24
223	43.60	TRQX	13:30:17
830	43.60	XLON	13:30:17
524	43.60	CHIX	13:30:17
265	43.60	AQXE	13:30:17
821	43.59	XLON	13:30:48
530	43.59	CHIX	13:30:48
231	43.59	AQXE	13:30:48
98	43.59	XLON	13:33:05
179	43.59	XLON	13:33:05
182	43.59	XLON	13:33:05
608	43.59	XLON	13:33:05
103	43.59	XLON	13:33:05
115	43.59	XLON	13:33:05
39	43.59	XLON	13:33:05
134	43.59	XLON	13:33:05
65	43.58	TRQX	13:34:05
211	43.58	TRQX	13:35:32
324	43.58	XLON	13:35:32
318	43.58	XLON	13:35:32
117	43.58	XLON	13:35:32
14	43.58	XLON	13:35:32
169	43.58	XLON	13:35:32
250	43.58	XLON	13:35:32
123	43.58	XLON	13:35:32
414	43.58	XLON	13:35:32
433	43.58	CHIX	13:35:32
854	43.62	XLON	13:35:56
221	43.63	TRQX	13:38:22
838	43.63	XLON	13:38:22
190	43.63	XLON	13:38:22
164	43.63	XLON	13:38:22
449	43.63	XLON	13:38:22
608	43.63	CHIX	13:38:22
199	43.63	CHIX	13:38:22
432	43.63	AQXE	13:38:22
434	43.63	XLON	13:38:35
164	43.63	XLON	13:38:35
160	43.63	XLON	13:38:35
164	43.63	XLON	13:38:35
16	43.63	XLON	13:38:35
137	43.64	TRQX	13:40:41
108	43.64	TRQX	13:40:41
870	43.64	XLON	13:40:41
363	43.64	AQXE	13:40:41
624	43.64	XLON	13:40:42
110	43.64	XLON	13:40:42
176	43.64	XLON	13:40:42
167	43.64	XLON	13:40:42
170	43.64	XLON	13:40:42
147	43.64	XLON	13:40:42
230	43.63	TRQX	13:41:11
814	43.63	XLON	13:41:11
801	43.63	CHIX	13:41:11
357	43.63	AQXE	13:41:11
2	43.62	AQXE	13:43:11
171	43.63	XLON	13:44:13
174	43.63	XLON	13:44:13
595	43.63	XLON	13:44:13
624	43.64	XLON	13:44:23
146	43.64	XLON	13:44:23
581	43.64	XLON	13:44:23
216	43.64	XLON	13:44:54
89	43.64	XLON	13:45:21
36	43.64	XLON	13:45:21
318	43.65	XLON	13:47:31
515	43.65	XLON	13:47:31
624	43.65	XLON	13:47:31
290	43.65	XLON	13:47:31
105	43.65	XLON	13:47:31
762	43.65	XLON	13:48:42
660	43.66	XLON	13:49:39
162	43.66	XLON	13:49:39
108	43.66	XLON	13:49:39
155	43.66	XLON	13:49:39
165	43.66	XLON	13:49:39
171	43.66	XLON	13:49:39
609	43.66	XLON	13:49:39
168	43.66	XLON	13:49:40
51	43.66	XLON	13:49:40
69	43.66	XLON	13:49:45
98	43.66	XLON	13:50:27
499	43.68	XLON	13:51:56
371	43.68	XLON	13:51:56
378	43.68	XLON	13:51:56
108	43.68	XLON	13:51:56
170	43.68	XLON	13:51:56
152	43.68	XLON	13:51:56
177	43.68	XLON	13:51:56
358	43.68	XLON	13:51:56
120	43.68	XLON	13:52:05
237	43.68	XLON	13:52:05
33	43.68	XLON	13:52:05
53	43.68	XLON	13:52:05
841	43.68	CHIX	13:52:13
580	43.68	AQXE	13:52:13
323	43.68	TRQX	13:53:40
845	43.68	XLON	13:53:40
624	43.68	XLON	13:53:40
380	43.68	XLON	13:53:40
40	43.68	XLON	13:53:40
89	43.68	XLON	13:54:25
183	43.68	XLON	13:54:25
318	43.68	XLON	13:54:25
518	43.68	XLON	13:54:25
214	43.68	XLON	13:55:25
42	43.68	XLON	13:55:35
236	43.68	XLON	13:55:40
166	43.68	XLON	13:55:55
96	43.68	XLON	13:56:20
157	43.68	XLON	13:56:30
62	43.68	XLON	13:56:30
100	43.68	XLON	13:56:41
169	43.68	XLON	13:56:53
179	43.68	XLON	13:56:53
167	43.68	XLON	13:57:36
167	43.68	XLON	13:57:36
228	43.69	XLON	13:58:02
175	43.69	XLON	13:58:02
624	43.69	XLON	13:58:02
170	43.69	XLON	13:58:02
176	43.69	XLON	13:58:02
286	43.69	XLON	13:58:02
107	43.69	CHIX	13:58:35
361	43.69	TRQX	13:58:42
822	43.69	XLON	13:58:42
827	43.69	CHIX	13:58:42
160	43.69	XLON	13:59:25
133	43.69	XLON	13:59:25
92	43.69	XLON	13:59:45
173	43.69	XLON	13:59:45
123	43.69	XLON	13:59:45
166	43.71	XLON	14:00:56
163	43.71	XLON	14:00:56
179	43.71	XLON	14:00:56
59	43.71	XLON	14:00:56
469	43.71	XLON	14:00:57
166	43.71	XLON	14:01:00
140	43.71	XLON	14:01:00
174	43.71	XLON	14:01:25
45	43.71	XLON	14:01:25
309	43.71	XLON	14:02:04
162	43.71	XLON	14:02:04
585	43.71	XLON	14:02:04
93	43.71	XLON	14:02:35
813	43.71	XLON	14:02:35
181	43.71	XLON	14:02:35
177	43.71	CHIX	14:02:45
1	43.71	CHIX	14:02:45
9	43.71	CHIX	14:02:45
319	43.70	TRQX	14:03:14
865	43.70	XLON	14:03:14
835	43.70	CHIX	14:03:14
699	43.70	AQXE	14:03:14
288	43.69	TRQX	14:03:16
831	43.69	XLON	14:03:16
869	43.69	CHIX	14:03:16
755	43.69	AQXE	14:03:16
636	43.68	XLON	14:03:37
445	43.68	CHIX	14:03:37
349	43.68	TRQX	14:03:47
239	43.68	XLON	14:03:47
405	43.68	CHIX	14:03:47
110	43.68	AQXE	14:03:47
489	43.68	AQXE	14:03:47
823	43.67	XLON	14:04:18
871	43.67	CHIX	14:04:18
360	43.67	AQXE	14:04:18
835	43.66	XLON	14:04:49
658	43.66	CHIX	14:04:49
160	43.66	CHIX	14:04:49
318	43.65	XLON	14:06:20
174	43.65	XLON	14:06:20
407	43.65	CHIX	14:06:20
837	43.67	XLON	14:08:58
260	43.67	XLON	14:08:58
111	43.67	XLON	14:08:58
150	43.67	XLON	14:08:58
123	43.67	XLON	14:08:58
96	43.67	XLON	14:08:58
24	43.67	CHIX	14:08:58
206	43.67	CHIX	14:08:58
228	43.67	AQXE	14:08:58
220	43.67	TRQX	14:10:03
606	43.67	XLON	14:10:03
333	43.67	CHIX	14:10:03
250	43.67	XLON	14:10:13
223	43.67	AQXE	14:10:13
176	43.69	XLON	14:11:04
158	43.69	XLON	14:11:04
179	43.69	XLON	14:11:04
62	43.69	XLON	14:11:04
240	43.69	XLON	14:11:04
168	43.69	XLON	14:11:04
176	43.69	XLON	14:11:05
43	43.69	XLON	14:11:05
68	43.69	XLON	14:11:05
189	43.69	XLON	14:11:08
152	43.69	XLON	14:11:19
153	43.69	XLON	14:11:19
178	43.69	XLON	14:11:35
227	43.69	XLON	14:11:35
179	43.69	XLON	14:11:55
178	43.69	XLON	14:11:55
29	43.69	XLON	14:11:55
164	43.69	XLON	14:12:17
55	43.69	XLON	14:12:17
150	43.69	XLON	14:12:26
162	43.69	XLON	14:12:58
101	43.69	XLON	14:12:58
92	43.69	XLON	14:12:59
164	43.69	XLON	14:13:01
152	43.69	XLON	14:13:02
173	43.69	XLON	14:13:12
170	43.69	XLON	14:13:30
166	43.69	XLON	14:13:36
174	43.69	XLON	14:13:37
171	43.69	XLON	14:13:37
48	43.69	XLON	14:13:37
57	43.69	XLON	14:13:55
780	43.69	XLON	14:13:55
157	43.69	XLON	14:13:55
165	43.69	XLON	14:13:55
173	43.69	XLON	14:13:55
836	43.68	XLON	14:13:58
378	43.68	CHIX	14:13:58
225	43.67	TRQX	14:14:28
852	43.67	XLON	14:14:28
274	43.67	CHIX	14:14:28
224	43.67	AQXE	14:14:28
228	43.66	TRQX	14:15:05
857	43.66	XLON	14:15:05
232	43.66	CHIX	14:15:05
220	43.66	AQXE	14:15:05
222	43.67	TRQX	14:19:37
825	43.67	XLON	14:19:37
124	43.67	XLON	14:19:37
159	43.67	XLON	14:19:37
149	43.67	XLON	14:19:37
173	43.71	XLON	14:20:27
780	43.71	XLON	14:20:27
157	43.71	XLON	14:20:27
168	43.71	XLON	14:20:27
120	43.71	XLON	14:20:28
780	43.71	XLON	14:20:28
179	43.71	XLON	14:20:28
152	43.71	XLON	14:20:28
155	43.71	XLON	14:20:28
173	43.71	XLON	14:20:29
399	43.71	XLON	14:20:29
429	43.71	XLON	14:20:29
199	43.71	XLON	14:20:55
741	43.71	XLON	14:20:55
250	43.70	CHIX	14:21:08
171	43.71	XLON	14:21:35
177	43.71	XLON	14:21:35
66	43.71	XLON	14:21:35
190	43.71	XLON	14:21:55
172	43.71	XLON	14:22:13
220	43.71	XLON	14:22:13
157	43.71	XLON	14:22:13
160	43.71	XLON	14:22:35
179	43.71	XLON	14:22:49
780	43.71	XLON	14:22:49
107	43.71	XLON	14:23:29
270	43.71	XLON	14:23:29
697	43.71	XLON	14:23:29
613	43.71	XLON	14:23:55
223	43.70	TRQX	14:24:20
839	43.70	XLON	14:24:20
503	43.70	CHIX	14:24:20
406	43.70	AQXE	14:24:20
15	43.70	XLON	14:25:05
459	43.70	XLON	14:25:05
95	43.70	XLON	14:25:05
97	43.70	XLON	14:25:05
121	43.71	XLON	14:25:51
780	43.71	XLON	14:25:51
176	43.71	XLON	14:25:51
20	43.71	XLON	14:25:51
158	43.71	XLON	14:26:05
130	43.71	XLON	14:26:05
109	43.71	XLON	14:26:15
151	43.71	XLON	14:26:15
780	43.71	XLON	14:26:15
159	43.71	XLON	14:26:15
92	43.71	XLON	14:26:15
445	43.70	CHIX	14:26:37
303	43.70	TRQX	14:28:13
840	43.70	XLON	14:28:13
111	43.70	XLON	14:28:13
240	43.70	XLON	14:28:13
814	43.70	XLON	14:28:13
373	43.70	CHIX	14:28:13
673	43.70	AQXE	14:28:13
376	43.70	TRQX	14:28:28
260	43.70	XLON	14:28:28
169	43.70	XLON	14:28:28
740	43.70	XLON	14:28:28
11	43.70	XLON	14:28:45
11	43.70	XLON	14:28:45
320	43.72	TRQX	14:29:47
832	43.72	XLON	14:29:47
109	43.72	XLON	14:29:47
200	43.72	XLON	14:29:47
517	43.72	CHIX	14:29:47
266	43.73	TRQX	14:30:00
106	43.73	XLON	14:30:00
156	43.73	XLON	14:30:00
161	43.73	XLON	14:30:00
780	43.73	XLON	14:30:00
151	43.73	XLON	14:30:00
211	43.73	XLON	14:30:00
279	43.73	XLON	14:30:15
780	43.73	XLON	14:30:15
197	43.73	XLON	14:30:15
858	43.72	XLON	14:30:16
857	43.71	XLON	14:30:16
357	43.72	CHIX	14:30:16
811	43.71	CHIX	14:30:16
674	43.72	AQXE	14:30:16
329	43.71	AQXE	14:30:16
308	43.71	AQXE	14:30:16
823	43.70	XLON	14:30:17
818	43.70	CHIX	14:30:17
410	43.70	AQXE	14:30:17
209	43.70	AQXE	14:30:17
438	43.70	XLON	14:30:45
401	43.70	XLON	14:30:45
183	43.70	XLON	14:30:55
168	43.70	XLON	14:30:55
435	43.70	XLON	14:31:05
101	43.70	XLON	14:31:05
93	43.70	XLON	14:31:05
435	43.70	XLON	14:31:05
780	43.70	XLON	14:31:15
656	43.70	XLON	14:31:15
15	43.70	XLON	14:31:15
97	43.70	XLON	14:31:15
491	43.70	XLON	14:31:25
156	43.70	XLON	14:31:33
148	43.70	XLON	14:31:33
175	43.70	XLON	14:31:33
44	43.70	XLON	14:31:33
2	43.70	TRQX	14:31:36
827	43.70	CHIX	14:31:36
264	43.70	TRQX	14:31:37
117	43.70	XLON	14:31:41
200	43.70	XLON	14:31:41
199	43.70	XLON	14:31:41
154	43.70	XLON	14:31:41
152	43.70	XLON	14:31:41
173	43.70	XLON	14:31:41
185	43.70	XLON	14:31:41
183	43.69	AQXE	14:31:41
175	43.70	XLON	14:31:51
155	43.70	XLON	14:31:51
324	43.71	XLON	14:31:55
513	43.71	XLON	14:31:55
376	43.71	XLON	14:32:05
173	43.71	XLON	14:32:05
169	43.71	XLON	14:32:05
176	43.71	XLON	14:32:06
268	43.71	TRQX	14:33:25
796	43.71	XLON	14:33:25
50	43.71	XLON	14:33:25
290	43.71	XLON	14:33:25
216	43.74	TRQX	14:34:01
216	43.74	TRQX	14:34:01
144	43.74	AQXE	14:34:01
118	43.75	XLON	14:34:02
75	43.75	CHIX	14:34:02
305	43.75	CHIX	14:34:02
31	43.75	CHIX	14:34:02
305	43.75	CHIX	14:34:02
18	43.75	XLON	14:34:03
19	43.75	XLON	14:34:03
372	43.77	XLON	14:34:03
142	43.77	XLON	14:34:03
152	43.77	XLON	14:34:03
180	43.77	XLON	14:34:03
166	43.77	XLON	14:34:03
305	43.75	CHIX	14:34:03
54	43.79	XLON	14:34:05
29	43.79	XLON	14:34:05
305	43.78	CHIX	14:34:05
305	43.78	TRQX	14:34:06
190	43.80	XLON	14:34:06
780	43.80	XLON	14:34:06
752	43.79	XLON	14:34:06
858	43.78	XLON	14:34:06
825	43.77	XLON	14:34:06
866	43.78	CHIX	14:34:06
773	43.78	AQXE	14:34:06
11	43.78	XLON	14:34:08
112	43.78	XLON	14:34:08
8	43.78	XLON	14:34:08
60	43.78	XLON	14:34:08
780	43.78	XLON	14:34:08
106	43.78	XLON	14:34:08
220	43.78	XLON	14:34:09
174	43.78	XLON	14:34:10
178	43.78	XLON	14:34:10
149	43.78	XLON	14:34:15
230	43.78	XLON	14:34:15
319	43.78	XLON	14:34:15
181	43.78	XLON	14:34:15
81	43.78	XLON	14:34:15
155	43.77	CHIX	14:34:15
26	43.78	XLON	14:34:16
34	43.78	XLON	14:34:16
27	43.78	XLON	14:34:16
220	43.78	XLON	14:34:17
124	43.78	XLON	14:34:19
93	43.78	XLON	14:34:19
96	43.78	XLON	14:34:20
86	43.78	XLON	14:34:20
324	43.78	XLON	14:34:22
5	43.78	XLON	14:34:23
48	43.78	XLON	14:34:23
220	43.78	XLON	14:34:24
151	43.78	XLON	14:34:24
105	43.78	XLON	14:34:24
57	43.78	XLON	14:34:24
324	43.78	XLON	14:34:25
270	43.78	XLON	14:34:26
56	43.78	XLON	14:34:26
130	43.78	XLON	14:34:26
166	43.78	XLON	14:34:26
780	43.78	XLON	14:34:26
90	43.78	XLON	14:34:26
243	43.78	XLON	14:34:27
40	43.78	XLON	14:34:27
780	43.78	XLON	14:34:27
154	43.78	XLON	14:34:27
161	43.78	XLON	14:34:27
154	43.78	XLON	14:34:28
172	43.78	XLON	14:34:28
178	43.78	XLON	14:34:30
41	43.78	XLON	14:34:30
139	43.78	XLON	14:34:30
164	43.78	XLON	14:34:30
64	43.78	XLON	14:34:39
277	43.77	TRQX	14:34:52
211	43.78	XLON	14:34:52
156	43.78	XLON	14:34:52
827	43.77	XLON	14:34:52
121	43.77	XLON	14:34:52
100	43.77	XLON	14:34:52
456	43.77	XLON	14:34:52
212	43.77	XLON	14:34:52
671	43.77	CHIX	14:34:52
841	43.77	AQXE	14:34:52
343	43.76	TRQX	14:34:59
836	43.76	XLON	14:34:59
54	43.76	CHIX	14:34:59
795	43.76	CHIX	14:34:59
85	43.76	AQXE	14:34:59
699	43.76	AQXE	14:34:59
117	43.76	XLON	14:35:05
384	43.76	XLON	14:35:05
243	43.76	XLON	14:35:05
61	43.76	XLON	14:35:25
106	43.76	XLON	14:35:25
60	43.76	XLON	14:35:25
202	43.76	XLON	14:35:25
301	43.76	XLON	14:35:25
200	43.77	XLON	14:35:35
172	43.77	XLON	14:35:35
34	43.77	CHIX	14:35:35
111	43.79	XLON	14:35:42
157	43.79	XLON	14:35:44
62	43.79	XLON	14:35:44
168	43.79	XLON	14:35:45
51	43.79	XLON	14:35:45
94	43.79	XLON	14:35:55
167	43.79	XLON	14:35:55
199	43.79	XLON	14:35:55
86	43.79	XLON	14:35:55
46	43.79	XLON	14:36:05
89	43.79	XLON	14:36:05
94	43.79	XLON	14:36:05
173	43.79	XLON	14:36:25
159	43.79	XLON	14:36:42
112	43.79	XLON	14:36:54
10	43.79	CHIX	14:37:25
139	43.79	CHIX	14:37:25
310	43.79	TRQX	14:38:10
839	43.79	XLON	14:38:10
480	43.79	XLON	14:38:10
780	43.79	XLON	14:38:10
116	43.79	XLON	14:38:10
853	43.79	CHIX	14:38:10
60	43.79	AQXE	14:38:10
2	43.79	AQXE	14:38:10
523	43.79	AQXE	14:38:10
89	43.79	XLON	14:38:11
104	43.79	XLON	14:38:11
163	43.79	XLON	14:38:11
32	43.79	XLON	14:38:11
48	43.79	XLON	14:38:11
33	43.79	XLON	14:38:11
149	43.79	XLON	14:38:11
15	43.79	XLON	14:38:12
23	43.80	XLON	14:38:19
26	43.80	XLON	14:38:19
22	43.80	XLON	14:38:19
180	43.80	XLON	14:38:20
160	43.80	XLON	14:38:20
178	43.80	XLON	14:38:20
173	43.80	XLON	14:38:20
109	43.80	XLON	14:38:20
343	43.80	XLON	14:38:20
176	43.80	XLON	14:38:20
181	43.80	XLON	14:38:25
128	43.80	XLON	14:38:26
154	43.80	XLON	14:38:30
156	43.80	XLON	14:38:30
149	43.80	XLON	14:38:30
73	43.80	XLON	14:38:30
59	43.80	XLON	14:38:30
167	43.80	XLON	14:38:32
500	43.80	XLON	14:38:33
115	43.80	XLON	14:38:33
828	43.82	XLON	14:38:40
222	43.82	XLON	14:38:40
161	43.82	XLON	14:38:41
175	43.82	XLON	14:38:41
164	43.82	XLON	14:38:41
176	43.82	XLON	14:38:45
157	43.82	XLON	14:38:45
56	43.82	XLON	14:38:46
21	43.82	XLON	14:38:46
167	43.82	XLON	14:38:52
185	43.82	XLON	14:38:53
152	43.82	XLON	14:38:54
33	43.82	CHIX	14:38:55
89	43.83	XLON	14:39:07
844	43.83	XLON	14:39:09
180	43.83	XLON	14:39:15
270	43.83	XLON	14:39:15
160	43.83	XLON	14:39:15
168	43.83	XLON	14:39:25
92	43.83	XLON	14:39:32
90	43.83	XLON	14:39:32
68	43.86	XLON	14:40:36
31	43.87	XLON	14:40:37
780	43.87	XLON	14:40:37
31	43.87	XLON	14:40:37
305	43.87	CHIX	14:40:37
305	43.87	CHIX	14:40:38
305	43.87	CHIX	14:40:38
161	43.87	XLON	14:40:39
274	43.87	CHIX	14:40:39
8	43.87	XLON	14:40:40
438	43.86	TRQX	14:40:41
856	43.86	XLON	14:40:41
700	43.86	XLON	14:40:41
270	43.86	XLON	14:40:41
112	43.86	XLON	14:40:41
150	43.87	XLON	14:40:41
610	43.87	XLON	14:40:41
870	43.86	CHIX	14:40:41
164	43.86	AQXE	14:40:41
448	43.86	AQXE	14:40:41
245	43.86	TRQX	14:40:49
53	43.86	TRQX	14:40:49
458	43.86	XLON	14:40:49
372	43.86	XLON	14:40:49
784	43.86	CHIX	14:40:49
26	43.86	CHIX	14:40:49
225	43.86	AQXE	14:40:49
255	43.86	AQXE	14:40:49
465	43.85	TRQX	14:40:55
815	43.85	XLON	14:40:55
872	43.85	CHIX	14:40:55
576	43.85	AQXE	14:40:55
874	43.84	XLON	14:41:09
817	43.84	CHIX	14:41:09
285	43.84	AQXE	14:41:09
840	43.83	XLON	14:41:18
854	43.83	CHIX	14:41:18
474	43.83	XLON	14:41:55
135	43.83	XLON	14:41:55
134	43.83	XLON	14:42:05
90	43.83	XLON	14:42:05
100	43.83	XLON	14:42:05
111	43.83	XLON	14:42:05
116	43.83	XLON	14:42:05
148	43.83	XLON	14:42:05
135	43.83	XLON	14:42:05
110	43.83	XLON	14:42:25
150	43.83	XLON	14:42:25
150	43.83	XLON	14:42:25
150	43.83	XLON	14:42:35
150	43.83	XLON	14:42:35
150	43.83	XLON	14:42:35
150	43.83	XLON	14:42:45
150	43.83	XLON	14:42:45
315	43.83	TRQX	14:43:02
220	43.83	XLON	14:43:03
240	43.83	AQXE	14:43:03
2	43.83	XLON	14:43:08
862	43.83	XLON	14:43:08
225	43.83	XLON	14:43:08
582	43.83	CHIX	14:43:08
207	43.83	XLON	14:43:15
636	43.83	XLON	14:43:15
164	43.83	XLON	14:43:35
276	43.83	XLON	14:43:35
225	43.83	XLON	14:43:35
266	43.83	XLON	14:43:45
180	43.83	XLON	14:43:45
121	43.83	XLON	14:43:45
278	43.83	XLON	14:43:55
166	43.83	XLON	14:43:55
95	43.83	XLON	14:43:55
825	43.83	XLON	14:44:32
500	43.83	XLON	14:44:32
105	43.83	XLON	14:44:32
450	43.83	XLON	14:44:32
365	43.83	XLON	14:44:45
301	43.83	XLON	14:44:45
97	43.83	XLON	14:44:45
154	43.83	XLON	14:44:45
176	43.83	XLON	14:44:45
175	43.83	XLON	14:44:45
151	43.83	XLON	14:44:45
844	43.83	XLON	14:44:45
694	43.83	CHIX	14:44:45
1	43.83	AQXE	14:44:51
382	43.83	AQXE	14:44:53
128	43.82	TRQX	14:45:00
145	43.82	TRQX	14:45:00
324	43.82	XLON	14:45:00
318	43.82	XLON	14:45:00
187	43.82	XLON	14:45:00
551	43.82	CHIX	14:45:00
242	43.82	AQXE	14:45:00
852	43.82	XLON	14:45:55
102	43.82	XLON	14:45:55
253	43.82	XLON	14:46:15
59	43.82	XLON	14:46:15
15	43.82	XLON	14:46:15
60	43.82	XLON	14:46:15
144	43.82	XLON	14:46:15
24	43.82	XLON	14:46:25
183	43.82	XLON	14:46:25
780	43.82	XLON	14:46:25
149	43.82	XLON	14:46:25
180	43.82	XLON	14:46:25
150	43.82	XLON	14:46:25
57	43.82	XLON	14:46:25
267	43.81	TRQX	14:46:31
851	43.81	XLON	14:46:31
281	43.81	CHIX	14:46:31
2	43.81	AQXE	14:46:31
117	43.81	AQXE	14:46:31
101	43.81	AQXE	14:46:36
176	43.80	TRQX	14:47:04
15	43.81	XLON	14:47:15
93	43.81	XLON	14:47:15
363	43.81	XLON	14:47:15
158	43.81	XLON	14:47:15
151	43.81	XLON	14:47:15
154	43.81	XLON	14:47:15
101	43.81	XLON	14:47:15
675	43.81	XLON	14:47:15
100	43.80	AQXE	14:47:19
681	43.81	XLON	14:47:45
89	43.81	XLON	14:47:45
684	43.81	XLON	14:47:45
678	43.80	XLON	14:48:11
356	43.80	CHIX	14:48:11
155	43.80	AQXE	14:48:11
841	43.80	XLON	14:48:35
374	43.80	XLON	14:48:35
174	43.80	XLON	14:48:35
162	43.80	XLON	14:49:05
89	43.80	XLON	14:49:05
279	43.80	XLON	14:49:05
60	43.80	XLON	14:49:05
171	43.80	XLON	14:49:05
160	43.80	XLON	14:49:05
157	43.80	XLON	14:49:05
156	43.80	XLON	14:49:05
95	43.80	XLON	14:49:25
181	43.80	XLON	14:49:25
440	43.80	XLON	14:49:25
147	43.80	XLON	14:49:45
1,000	43.80	XLON	14:49:45
150	43.80	XLON	14:49:45
167	43.80	XLON	14:49:45
197	43.80	XLON	14:50:15
385	43.80	XLON	14:50:15
534	43.80	XLON	14:50:15
322	43.80	XLON	14:50:35
147	43.80	XLON	14:50:35
368	43.80	XLON	14:50:35
206	43.80	XLON	14:50:35
88	43.80	XLON	14:50:35
4	43.80	XLON	14:50:35
167	43.80	XLON	14:50:35
124	43.80	XLON	14:50:35
117	43.80	XLON	14:51:05
121	43.80	XLON	14:51:05
231	43.80	XLON	14:51:05
195	43.80	XLON	14:51:15
22	43.80	XLON	14:51:15
121	43.80	XLON	14:51:15
209	43.80	XLON	14:51:15
653	43.80	XLON	14:51:15
260	43.79	TRQX	14:51:41
2	43.79	XLON	14:51:41
462	43.79	XLON	14:51:41
142	43.79	XLON	14:51:41
301	43.79	CHIX	14:51:41
131	43.79	CHIX	14:51:41
273	43.79	AQXE	14:51:41
269	43.78	TRQX	14:51:45
72	43.78	XLON	14:51:45
750	43.78	XLON	14:51:45
478	43.78	CHIX	14:51:45
284	43.78	AQXE	14:51:45
233	43.77	TRQX	14:52:11
835	43.77	XLON	14:52:11
53	43.77	CHIX	14:52:11
658	43.77	CHIX	14:52:11
59	43.78	XLON	14:52:25
336	43.78	XLON	14:52:25
78	43.78	XLON	14:52:25
34	43.78	XLON	14:52:25
353	43.78	XLON	14:52:25
144	43.78	TRQX	14:52:45
289	43.78	XLON	14:52:45
138	43.78	XLON	14:52:45
36	43.78	XLON	14:52:45
18	43.78	XLON	14:52:45
97	43.78	TRQX	14:52:47
244	43.78	XLON	14:53:05
240	43.78	XLON	14:53:05
780	43.78	XLON	14:53:05
203	43.78	XLON	14:53:05
147	43.78	XLON	14:53:05
256	43.78	XLON	14:53:35
92	43.78	XLON	14:53:35
166	43.78	XLON	14:53:35
155	43.78	XLON	14:53:35
117	43.78	XLON	14:53:35
61	43.78	XLON	14:53:45
196	43.78	XLON	14:53:45
21	43.78	XLON	14:53:45
196	43.78	XLON	14:53:45
4	43.78	XLON	14:53:45
220	43.77	TRQX	14:54:15
373	43.77	XLON	14:54:15
472	43.77	XLON	14:54:15
823	43.77	XLON	14:54:15
848	43.77	CHIX	14:54:15
650	43.77	XLON	14:55:11
207	43.77	XLON	14:55:11
114	43.77	XLON	14:55:11
780	43.77	XLON	14:55:11
91	43.77	XLON	14:55:11
356	43.77	AQXE	14:55:11
116	43.77	XLON	14:55:12
69	43.77	XLON	14:55:12
67	43.77	XLON	14:55:12
122	43.77	XLON	14:55:12
31	43.77	XLON	14:55:12
230	43.76	TRQX	14:55:22
874	43.76	XLON	14:55:22
847	43.76	CHIX	14:55:22
692	43.76	AQXE	14:55:22
227	43.75	TRQX	14:56:42
249	43.75	XLON	14:56:42
574	43.75	XLON	14:56:42
780	43.75	XLON	14:56:42
210	43.75	XLON	14:56:42
105	43.75	XLON	14:56:42
211	43.75	XLON	14:56:42
536	43.75	XLON	14:56:42
287	43.75	XLON	14:56:42
139	43.75	XLON	14:56:42
435	43.75	XLON	14:56:42
239	43.75	CHIX	14:56:42
594	43.75	CHIX	14:56:42
565	43.75	AQXE	14:56:42
31	43.75	XLON	14:56:55
31	43.75	XLON	14:56:55
44	43.75	XLON	14:56:55
110	43.75	XLON	14:56:55
104	43.75	XLON	14:56:55
67	43.75	XLON	14:56:55
177	43.75	XLON	14:57:05
172	43.75	XLON	14:57:05
166	43.75	XLON	14:57:05
125	43.75	XLON	14:57:05
318	43.76	XLON	14:57:05
500	43.76	XLON	14:57:05
117	43.76	XLON	14:57:35
177	43.76	XLON	14:57:35
369	43.76	XLON	14:57:35
199	43.76	XLON	14:57:35
285	43.76	XLON	14:57:35
557	43.76	XLON	14:58:05
344	43.76	XLON	14:58:05
340	43.76	XLON	14:58:05
101	43.76	XLON	14:58:05
258	43.76	XLON	14:58:35
231	43.76	XLON	14:58:35
92	43.76	XLON	14:58:35
72	43.76	XLON	14:58:35
104	43.76	XLON	14:58:35
309	43.76	TRQX	14:59:45
114	43.76	XLON	14:59:45
845	43.76	CHIX	14:59:45
2	43.76	AQXE	14:59:45
264	43.76	AQXE	14:59:45
457	43.76	AQXE	14:59:45
8	43.76	AQXE	14:59:45
822	43.76	XLON	14:59:46
80	43.76	XLON	14:59:46
97	43.76	XLON	14:59:47
342	43.76	XLON	15:00:10
507	43.76	XLON	15:00:10
780	43.76	XLON	15:00:10
250	43.76	XLON	15:00:10
812	43.76	XLON	15:00:10
1	43.76	XLON	15:00:11
111	43.76	XLON	15:00:11
86	43.76	XLON	15:00:11
21	43.76	XLON	15:00:11
56	43.76	XLON	15:00:15
780	43.76	XLON	15:00:15
206	43.76	XLON	15:00:15
167	43.76	XLON	15:00:15
54	43.76	XLON	15:00:15
400	43.76	CHIX	15:00:35
25	43.76	CHIX	15:00:35
110	43.76	XLON	15:00:45
395	43.76	XLON	15:00:45
73	43.76	XLON	15:00:45
49	43.76	XLON	15:00:45
756	43.75	XLON	15:00:46
227	43.75	TRQX	15:01:02
106	43.75	XLON	15:01:02
608	43.75	CHIX	15:01:02
53	43.75	CHIX	15:01:02
53	43.75	CHIX	15:01:02
107	43.75	CHIX	15:01:02
177	43.75	AQXE	15:01:02
301	43.75	AQXE	15:01:02
613	43.75	XLON	15:01:15
855	43.75	XLON	15:01:35
395	43.75	XLON	15:01:35
51	43.75	XLON	15:01:35
117	43.75	XLON	15:01:55
258	43.75	XLON	15:01:55
81	43.75	XLON	15:01:55
59	43.75	XLON	15:01:55
54	43.75	XLON	15:01:55
54	43.75	XLON	15:01:55
107	43.75	XLON	15:01:55
77	43.75	XLON	15:02:15
57	43.75	XLON	15:02:15
52	43.75	XLON	15:02:15
52	43.75	XLON	15:02:15
79	43.75	XLON	15:02:15
123	43.75	XLON	15:02:15
80	43.75	XLON	15:02:35
81	43.75	XLON	15:02:35
90	43.75	XLON	15:02:35
393	43.75	XLON	15:02:35
203	43.75	XLON	15:02:35
96	43.75	XLON	15:02:45
105	43.75	XLON	15:02:45
99	43.75	XLON	15:02:45
242	43.75	XLON	15:02:45
89	43.75	CHIX	15:02:45
82	43.75	CHIX	15:02:45
52	43.75	CHIX	15:02:45
210	43.75	XLON	15:02:53
453	43.76	TRQX	15:04:05
873	43.76	XLON	15:04:05
822	43.76	CHIX	15:04:05
49	43.76	AQXE	15:04:24
553	43.76	AQXE	15:04:39
220	43.76	AQXE	15:04:39
115	43.76	XLON	15:04:39
820	43.76	XLON	15:04:39
318	43.76	XLON	15:04:39
204	43.76	XLON	15:04:39
164	43.76	XLON	15:04:39
179	43.76	XLON	15:04:39
111	43.76	XLON	15:04:39
96	43.76	XLON	15:04:39
96	43.76	XLON	15:04:39
136	43.76	XLON	15:04:39
30	43.76	CHIX	15:04:39
123	43.76	CHIX	15:04:39
26	43.76	CHIX	15:04:39
36	43.76	CHIX	15:04:39
162	43.79	AQXE	15:05:19
593	43.79	XLON	15:05:19
545	43.79	AQXE	15:05:20
400	43.79	TRQX	15:05:20
278	43.79	XLON	15:05:20
290	43.79	XLON	15:05:22
207	43.79	XLON	15:05:25
168	43.79	XLON	15:05:26
181	43.79	XLON	15:05:26
101	43.79	XLON	15:05:26
166	43.79	XLON	15:05:26
155	43.79	XLON	15:05:27
159	43.79	XLON	15:05:27
151	43.79	XLON	15:05:27
155	43.79	XLON	15:05:28
172	43.79	XLON	15:05:28
150	43.79	XLON	15:05:28
149	43.79	XLON	15:05:29
157	43.79	XLON	15:05:29
173	43.79	XLON	15:05:29
165	43.79	XLON	15:05:31
319	43.80	XLON	15:05:31
449	43.80	XLON	15:05:31
124	43.80	XLON	15:05:31
852	43.80	XLON	15:06:31
265	43.80	TRQX	15:06:47
99	43.80	XLON	15:06:47
178	43.81	XLON	15:06:53
149	43.81	XLON	15:06:53
68	43.81	XLON	15:06:53
181	43.81	XLON	15:06:53
55	43.81	CHIX	15:06:53
266	43.81	TRQX	15:07:17
862	43.81	XLON	15:07:17
1,842	43.81	XLON	15:07:17
780	43.81	CHIX	15:07:17
39	43.81	CHIX	15:07:17
477	43.81	CHIX	15:07:17
121	43.81	XLON	15:07:41
700	43.81	AQXE	15:07:49
711	43.81	XLON	15:07:49
600	43.81	XLON	15:07:49
780	43.81	XLON	15:07:49
61	43.81	XLON	15:07:49
340	43.81	CHIX	15:07:49
292	43.81	CHIX	15:07:49
132	43.81	TRQX	15:08:01
88	43.81	TRQX	15:08:35
61	43.81	XLON	15:08:35
211	43.81	XLON	15:08:35
156	43.81	XLON	15:08:35
838	43.81	CHIX	15:08:35
764	43.81	XLON	15:08:36
226	43.81	XLON	15:08:36
415	43.81	XLON	15:08:45
404	43.81	XLON	15:08:48
77	43.81	XLON	15:08:55
493	43.81	XLON	15:08:55
87	43.81	XLON	15:08:55
223	43.81	XLON	15:08:55
101	43.81	XLON	15:08:55
72	43.81	XLON	15:09:15
97	43.81	XLON	15:09:15
139	43.81	XLON	15:09:15
632	43.80	AQXE	15:09:21
59	43.81	XLON	15:09:25
53	43.81	XLON	15:09:25
137	43.81	XLON	15:09:25
171	43.81	XLON	15:09:25
47	43.81	XLON	15:09:35
494	43.81	XLON	15:09:35
44	43.81	XLON	15:09:35
11	43.81	XLON	15:09:45
52	43.81	XLON	15:09:45
42	43.81	XLON	15:09:45
110	43.81	XLON	15:09:45
186	43.81	XLON	15:09:55
59	43.81	XLON	15:09:55
169	43.81	XLON	15:09:55
299	43.81	CHIX	15:09:55
584	43.81	AQXE	15:10:05
202	43.81	AQXE	15:10:05
136	43.81	AQXE	15:10:05
22	43.81	TRQX	15:10:05
294	43.81	TRQX	15:10:05
237	43.81	TRQX	15:10:05
20	43.81	XLON	15:10:05
379	43.81	XLON	15:10:05
470	43.81	XLON	15:10:05
841	43.81	XLON	15:10:05
491	43.81	CHIX	15:10:05
351	43.81	CHIX	15:10:05
860	43.81	CHIX	15:10:05
530	43.80	AQXE	15:10:14
324	43.80	XLON	15:10:14
671	43.80	CHIX	15:10:14
537	43.80	XLON	15:10:15
184	43.80	CHIX	15:10:26
826	43.79	XLON	15:10:35
839	43.79	CHIX	15:10:35
26	43.79	AQXE	15:10:59
23	43.79	XLON	15:11:15
118	43.79	XLON	15:11:15
233	43.79	XLON	15:11:15
162	43.79	XLON	15:11:15
136	43.79	XLON	15:11:15
265	43.79	XLON	15:12:18
290	43.79	XLON	15:12:18
780	43.79	XLON	15:12:18
211	43.79	XLON	15:12:18
151	43.79	XLON	15:12:18
145	43.79	XLON	15:12:18
4	43.79	XLON	15:12:18
175	43.79	XLON	15:12:18
813	43.79	XLON	15:12:18
498	43.79	XLON	15:12:18
170	43.79	XLON	15:12:45
178	43.79	XLON	15:12:46
73	43.79	TRQX	15:13:14
309	43.79	TRQX	15:13:14
834	43.79	XLON	15:13:14
780	43.79	XLON	15:13:14
127	43.79	XLON	15:13:14
199	43.79	XLON	15:13:14
73	43.79	XLON	15:13:14
409	43.79	XLON	15:13:35
392	43.79	XLON	15:13:45
65	43.79	XLON	15:13:45
394	43.81	CHIX	15:13:45
445	43.81	CHIX	15:13:45
240	43.81	TRQX	15:13:48
297	43.81	XLON	15:13:48
518	43.81	XLON	15:13:48
2	43.81	CHIX	15:13:48
158	43.81	XLON	15:14:18
270	43.81	XLON	15:14:18
631	43.81	XLON	15:14:18
179	43.81	XLON	15:14:35
103	43.81	XLON	15:14:35
164	43.81	XLON	15:14:47
710	43.81	XLON	15:14:47
315	43.81	XLON	15:15:05
701	43.81	XLON	15:15:05
149	43.81	XLON	15:15:25
780	43.81	XLON	15:15:25
53	43.81	XLON	15:15:25
572	43.81	XLON	15:15:45
383	43.80	AQXE	15:15:48
99	43.80	AQXE	15:15:48
222	43.80	TRQX	15:15:48
848	43.80	XLON	15:15:48
857	43.80	CHIX	15:15:48
815	43.80	XLON	15:16:25
88	43.80	XLON	15:16:25
207	43.80	XLON	15:16:25
156	43.80	XLON	15:16:25
4	43.80	TRQX	15:16:29
15	43.82	XLON	15:17:11
111	43.82	XLON	15:17:11
159	43.82	XLON	15:17:11
176	43.82	XLON	15:17:11
168	43.82	XLON	15:17:11
234	43.82	XLON	15:17:11
597	43.82	XLON	15:17:14
168	43.82	XLON	15:17:39
406	43.82	XLON	15:17:40
688	43.82	XLON	15:17:40
628	43.82	XLON	15:17:55
963	43.82	XLON	15:17:55
154	43.82	XLON	15:18:25
148	43.82	XLON	15:18:25
250	43.82	XLON	15:18:25
204	43.82	XLON	15:18:25
296	43.82	XLON	15:18:45
172	43.82	XLON	15:18:45
1,000	43.82	XLON	15:18:45
35	43.82	XLON	15:18:45
115	43.82	TRQX	15:19:15
93	43.82	XLON	15:19:15
89	43.82	XLON	15:19:15
688	43.82	XLON	15:19:15
428	43.82	XLON	15:19:15
200	43.82	TRQX	15:19:24
805	43.83	XLON	15:19:38
65	43.83	XLON	15:19:38
766	43.83	CHIX	15:19:38
95	43.83	CHIX	15:19:38
4	43.83	XLON	15:19:56
818	43.84	XLON	15:20:28
110	43.84	XLON	15:20:28
109	43.84	XLON	15:20:28
81	43.85	CHIX	15:21:05
183	43.85	CHIX	15:21:05
118	43.85	CHIX	15:21:05
24	43.85	CHIX	15:21:45
376	43.85	CHIX	15:21:45
63	43.85	CHIX	15:22:35
27	43.85	CHIX	15:22:35
24	43.85	CHIX	15:22:35
94	43.85	CHIX	15:22:35
87	43.85	CHIX	15:22:35
390	43.85	CHIX	15:23:05
12	43.85	CHIX	15:23:05
16	43.85	CHIX	15:23:05
19	43.85	CHIX	15:23:05
98	43.85	CHIX	15:23:05
138	43.84	AQXE	15:23:45
681	43.84	AQXE	15:23:45
425	43.84	TRQX	15:23:45
854	43.84	XLON	15:23:45
780	43.84	XLON	15:23:45
109	43.84	XLON	15:23:45
831	43.84	CHIX	15:23:45
43	43.85	XLON	15:24:51
122	43.85	XLON	15:24:51
500	43.85	XLON	15:24:51
500	43.85	XLON	15:24:51
500	43.85	XLON	15:24:51
177	43.85	XLON	15:24:51
780	43.85	XLON	15:24:51
179	43.85	XLON	15:24:51
165	43.85	XLON	15:24:51
718	43.85	XLON	15:24:51
780	43.85	XLON	15:24:52
170	43.85	XLON	15:24:52
173	43.85	XLON	15:24:52
719	43.85	XLON	15:24:52
169	43.85	XLON	15:24:52
780	43.85	XLON	15:24:52
177	43.85	XLON	15:24:52
500	43.85	XLON	15:24:52
202	43.85	XLON	15:24:52
14	43.85	XLON	15:24:52
178	43.85	XLON	15:24:53
113	43.85	XLON	15:24:54
310	43.85	XLON	15:24:54
630	43.85	XLON	15:25:06
196	43.85	XLON	15:25:06
79	43.85	XLON	15:25:06
162	43.85	XLON	15:25:06
170	43.85	XLON	15:25:06
210	43.85	XLON	15:25:06
169	43.85	XLON	15:25:06
840	43.85	CHIX	15:25:06
187	43.85	XLON	15:25:12
1,390	43.85	XLON	15:25:17
172	43.86	XLON	15:25:25
87	43.86	XLON	15:25:25
842	43.86	XLON	15:26:09
780	43.86	XLON	15:26:09
200	43.86	XLON	15:26:09
120	43.86	XLON	15:26:09
202	43.86	XLON	15:26:09
175	43.86	XLON	15:26:09
149	43.86	XLON	15:26:09
757	43.86	CHIX	15:26:09
69	43.86	CHIX	15:26:09
859	43.86	XLON	15:26:15
874	43.85	AQXE	15:26:20
544	43.85	TRQX	15:26:20
847	43.85	XLON	15:26:20
858	43.85	CHIX	15:26:20
100	43.84	AQXE	15:26:25
758	43.84	AQXE	15:26:30
580	43.84	TRQX	15:26:30
636	43.84	XLON	15:26:30
216	43.84	XLON	15:26:30
842	43.84	CHIX	15:26:30
243	43.83	XLON	15:26:45
861	43.83	AQXE	15:26:47
862	43.82	AQXE	15:26:47
450	43.83	TRQX	15:26:47
608	43.83	XLON	15:26:47
5	43.82	XLON	15:26:47
318	43.82	XLON	15:26:47
353	43.82	XLON	15:26:47
143	43.82	XLON	15:26:47
875	43.83	CHIX	15:26:47
176	43.82	CHIX	15:26:47
440	43.82	CHIX	15:26:47
452	43.81	XLON	15:27:51
396	43.82	XLON	15:28:27
163	43.82	XLON	15:28:27
201	43.82	XLON	15:28:27
829	43.84	XLON	15:28:31
337	43.84	CHIX	15:28:31
268	43.84	AQXE	15:28:32
780	43.84	XLON	15:29:05
68	43.84	XLON	15:29:05
780	43.84	XLON	15:29:25
154	43.84	XLON	15:29:36
529	43.84	XLON	15:29:36
834	43.86	XLON	15:30:21
598	43.86	CHIX	15:30:21
168	43.86	XLON	15:30:22
148	43.86	XLON	15:30:22
165	43.86	XLON	15:30:22
382	43.89	AQXE	15:30:39
250	43.90	AQXE	15:30:52
247	43.89	AQXE	15:30:52
351	43.90	TRQX	15:30:52
361	43.89	TRQX	15:30:52
815	43.90	XLON	15:30:52
86	43.89	XLON	15:30:52
780	43.90	XLON	15:30:52
324	43.90	XLON	15:30:52
115	43.90	XLON	15:30:52
208	43.90	XLON	15:30:52
163	43.90	XLON	15:30:52
5	43.90	XLON	15:30:52
125	43.89	XLON	15:30:52
80	43.89	XLON	15:30:52
85	43.89	XLON	15:30:52
35	43.89	XLON	15:30:52
50	43.89	XLON	15:30:52
89	43.89	XLON	15:30:52
36	43.89	XLON	15:30:52
233	43.89	XLON	15:30:52
513	43.90	CHIX	15:30:52
96	43.89	CHIX	15:30:52
367	43.89	CHIX	15:30:52
18	43.88	XLON	15:30:56
814	43.88	XLON	15:30:56
405	43.88	CHIX	15:30:56
816	43.87	XLON	15:31:06
740	43.86	XLON	15:32:00
231	43.86	AQXE	15:32:06
378	43.86	TRQX	15:32:06
323	43.86	CHIX	15:32:06
386	43.86	XLON	15:32:48
425	43.86	XLON	15:32:48
181	43.86	XLON	15:32:55
165	43.86	XLON	15:32:55
43	43.86	XLON	15:32:55
201	43.86	XLON	15:33:05
193	43.86	XLON	15:33:05
542	43.86	XLON	15:33:05
200	43.86	XLON	15:33:25
126	43.86	XLON	15:33:25
185	43.86	XLON	15:33:35
721	43.86	XLON	15:33:35
310	43.86	AQXE	15:34:51
815	43.86	XLON	15:34:51
780	43.86	XLON	15:34:51
202	43.86	XLON	15:34:51
107	43.86	XLON	15:34:51
148	43.86	XLON	15:34:51
167	43.86	XLON	15:34:51
219	43.86	XLON	15:34:51
419	43.86	CHIX	15:34:51
108	43.86	XLON	15:34:52
92	43.86	XLON	15:34:52
266	43.86	XLON	15:35:00
292	43.86	AQXE	15:35:01
545	43.86	XLON	15:35:01
709	43.85	XLON	15:35:01
530	43.86	CHIX	15:35:01
233	43.85	AQXE	15:35:37
368	43.85	TRQX	15:35:37
212	43.85	XLON	15:35:37
396	43.85	XLON	15:35:37
289	43.85	CHIX	15:35:37
384	43.85	XLON	15:35:45
210	43.85	XLON	15:35:45
121	43.85	XLON	15:35:45
170	43.85	XLON	15:35:45
5	43.85	XLON	15:35:45
150	43.85	XLON	15:36:15
347	43.85	XLON	15:36:15
142	43.85	XLON	15:36:15
150	43.85	XLON	15:36:27
176	43.88	AQXE	15:36:43
861	43.88	XLON	15:36:43
425	43.88	CHIX	15:36:43
178	43.88	XLON	15:36:44
78	43.88	XLON	15:36:44
100	43.89	XLON	15:37:23
780	43.89	XLON	15:37:23
253	43.89	XLON	15:37:24
149	43.89	XLON	15:37:24
240	43.89	XLON	15:37:24
780	43.89	XLON	15:37:24
174	43.89	XLON	15:37:24
201	43.89	XLON	15:37:55
248	43.89	AQXE	15:37:58
232	43.89	TRQX	15:37:58
351	43.89	XLON	15:37:58
318	43.89	XLON	15:37:58
207	43.89	XLON	15:37:58
552	43.89	CHIX	15:37:58
71	43.88	AQXE	15:38:11
264	43.88	TRQX	15:38:11
863	43.88	XLON	15:38:11
557	43.88	CHIX	15:38:11
212	43.87	AQXE	15:38:34
832	43.87	XLON	15:38:34
439	43.87	CHIX	15:38:34
30	43.87	AQXE	15:38:40
255	43.87	XLON	15:38:55
126	43.87	XLON	15:38:55
361	43.89	XLON	15:40:32
486	43.89	XLON	15:40:32
123	43.89	XLON	15:40:32
780	43.89	XLON	15:40:32
170	43.89	XLON	15:40:32
152	43.89	XLON	15:40:32
617	43.89	XLON	15:40:32
96	43.89	XLON	15:40:33
780	43.89	XLON	15:40:33
207	43.89	XLON	15:40:42
780	43.89	XLON	15:40:42
45	43.89	XLON	15:40:42
191	43.89	XLON	15:40:55
28	43.89	XLON	15:40:55
108	43.89	XLON	15:41:11
712	43.89	XLON	15:41:11
780	43.89	XLON	15:41:45
336	43.89	AQXE	15:41:47
104	43.89	XLON	15:41:47
155	43.89	XLON	15:41:47
270	43.89	XLON	15:41:52
110	43.89	XLON	15:41:52
96	43.89	XLON	15:41:52
249	43.89	CHIX	15:41:52
503	43.89	CHIX	15:41:52
97	43.90	XLON	15:41:54
152	43.90	XLON	15:41:54
194	43.90	XLON	15:41:54
356	43.90	AQXE	15:42:14
291	43.90	TRQX	15:42:14
225	43.90	XLON	15:42:14
644	43.90	XLON	15:42:14
113	43.89	XLON	15:42:14
226	43.89	XLON	15:42:14
119	43.89	XLON	15:42:14
468	43.90	CHIX	15:42:14
120	43.89	XLON	15:42:49
380	43.89	AQXE	15:43:02
339	43.88	AQXE	15:43:02
278	43.89	TRQX	15:43:02
780	43.90	XLON	15:43:02
164	43.90	XLON	15:43:02
645	43.90	XLON	15:43:02
243	43.89	XLON	15:43:02
414	43.89	CHIX	15:43:02
63	43.89	CHIX	15:43:02
106	43.89	XLON	15:43:25
751	43.89	XLON	15:43:25
179	43.89	XLON	15:43:25
44	43.89	XLON	15:43:25
780	43.90	XLON	15:44:12
360	43.90	XLON	15:44:12
246	43.90	XLON	15:44:12
383	43.90	XLON	15:44:25
780	43.90	XLON	15:44:25
360	43.90	XLON	15:44:45
556	43.90	XLON	15:44:45
391	43.89	AQXE	15:44:49
281	43.89	TRQX	15:44:49
69	43.89	TRQX	15:44:49
144	43.89	XLON	15:44:49
719	43.89	XLON	15:44:49
445	43.89	CHIX	15:44:49
33	43.89	CHIX	15:44:49
252	43.89	XLON	15:45:25
805	43.89	XLON	15:45:25
696	43.89	XLON	15:45:55
11	43.89	XLON	15:45:55
239	43.88	TRQX	15:46:02
396	43.88	XLON	15:46:02
441	43.88	XLON	15:46:02
418	43.88	CHIX	15:46:02
225	43.87	AQXE	15:46:23
849	43.87	XLON	15:46:23
275	43.87	CHIX	15:46:23
225	43.86	AQXE	15:46:24
486	43.86	XLON	15:46:24
611	43.86	CHIX	15:46:24
179	43.86	XLON	15:46:55
99	43.86	XLON	15:46:55
72	43.86	XLON	15:46:55
438	43.86	XLON	15:47:05
150	43.86	XLON	15:47:05
630	43.86	XLON	15:47:15
55	43.86	XLON	15:47:15
186	43.86	XLON	15:47:15
168	43.86	XLON	15:47:35
780	43.86	XLON	15:47:35
111	43.86	XLON	15:47:35
110	43.86	XLON	15:48:05
773	43.86	XLON	15:48:05
241	43.86	TRQX	15:48:46
780	43.86	XLON	15:48:46
106	43.86	XLON	15:48:46
194	43.86	XLON	15:48:46
158	43.86	XLON	15:48:46
293	43.86	XLON	15:48:46
62	43.86	XLON	15:48:55
95	43.86	XLON	15:48:55
197	43.86	XLON	15:48:55
33	43.86	XLON	15:48:55
445	43.88	CHIX	15:49:25
254	43.88	TRQX	15:49:53
814	43.88	XLON	15:49:53
780	43.88	XLON	15:49:53
220	43.88	XLON	15:49:53
110	43.88	XLON	15:49:53
202	43.88	XLON	15:49:53
162	43.88	XLON	15:49:53
156	43.88	XLON	15:49:53
349	43.88	AQXE	15:49:53
335	43.88	CHIX	15:49:53
330	43.88	XLON	15:50:05
190	43.88	XLON	15:50:12
210	43.88	XLON	15:50:12
218	43.88	XLON	15:50:12
357	43.88	TRQX	15:50:24
548	43.88	CHIX	15:50:24
872	43.88	XLON	15:50:31
311	43.88	XLON	15:50:35
96	43.88	XLON	15:50:35
136	43.88	XLON	15:50:35
163	43.88	XLON	15:50:35
67	43.88	XLON	15:50:35
94	43.88	XLON	15:50:45
744	43.88	XLON	15:50:45
484	43.88	CHIX	15:50:45
178	43.88	AQXE	15:51:10
444	43.88	XLON	15:51:15
260	43.88	XLON	15:51:15
9	43.88	XLON	15:51:15
50	43.88	AQXE	15:51:15
19	43.88	AQXE	15:51:26
342	43.88	XLON	15:51:27
442	43.88	XLON	15:51:35
260	43.88	XLON	15:51:35
183	43.88	XLON	15:51:35
186	43.88	XLON	15:51:59
151	43.88	XLON	15:52:03
780	43.88	XLON	15:52:03
153	43.88	XLON	15:52:15
141	43.88	XLON	15:52:15
92	43.88	XLON	15:52:25
517	43.88	XLON	15:52:25
263	43.88	XLON	15:52:35
182	43.88	XLON	15:52:35
165	43.88	XLON	15:52:35
178	43.88	XLON	15:52:35
126	43.88	XLON	15:52:35
107	43.88	XLON	15:52:55
630	43.88	XLON	15:52:55
440	43.88	XLON	15:53:15
104	43.88	XLON	15:53:15
359	43.88	XLON	15:53:23
780	43.88	XLON	15:53:35
201	43.88	XLON	15:53:35
92	43.88	XLON	15:53:35
163	43.88	XLON	15:53:55
56	43.88	XLON	15:53:55
206	43.88	XLON	15:54:06
646	43.88	XLON	15:54:06
144	43.88	XLON	15:54:06
318	43.88	XLON	15:54:06
374	43.88	XLON	15:54:06
460	43.88	XLON	15:54:06
267	43.88	CHIX	15:54:06
246	43.89	CHIX	15:54:32
219	43.89	XLON	15:54:45
185	43.89	TRQX	15:55:03
45	43.89	TRQX	15:55:03
601	43.89	XLON	15:55:03
57	43.89	XLON	15:55:03
183	43.89	XLON	15:55:03
475	43.89	XLON	15:55:03
304	43.89	CHIX	15:55:03
246	43.88	TRQX	15:55:12
832	43.88	XLON	15:55:12
610	43.88	AQXE	15:55:12
491	43.88	CHIX	15:55:12
327	43.88	CHIX	15:55:12
308	43.88	XLON	15:55:35
299	43.88	XLON	15:55:35
100	43.88	XLON	15:55:35
111	43.88	XLON	15:55:35
156	43.88	XLON	15:56:01
780	43.88	XLON	15:56:17
177	43.88	XLON	15:56:17
181	43.88	XLON	15:56:17
780	43.88	XLON	15:56:17
93	43.88	XLON	15:56:17
231	43.87	TRQX	15:56:18
839	43.87	XLON	15:56:18
303	43.87	AQXE	15:56:18
717	43.87	CHIX	15:56:18
252	43.87	TRQX	15:56:55
94	43.87	TRQX	15:56:55
767	43.87	XLON	15:56:55
290	43.87	XLON	15:56:55
780	43.87	XLON	15:56:55
125	43.87	XLON	15:56:55
151	43.87	XLON	15:56:55
526	43.87	AQXE	15:56:55
686	43.87	CHIX	15:56:55
210	43.87	XLON	15:57:35
663	43.87	XLON	15:57:35
831	43.86	XLON	15:57:44
354	43.86	AQXE	15:57:44
723	43.86	CHIX	15:57:44
362	43.86	TRQX	15:58:00
324	43.86	XLON	15:58:00
308	43.86	XLON	15:58:01
535	43.86	XLON	15:58:01
318	43.86	XLON	15:58:56
545	43.86	XLON	15:58:56
1,068	43.86	XLON	15:58:56
232	43.86	AQXE	15:58:56
672	43.86	CHIX	15:58:56
829	43.86	XLON	15:59:00
415	43.86	AQXE	15:59:00
555	43.86	CHIX	15:59:00
318	43.86	XLON	16:00:00
497	43.86	XLON	16:00:00
780	43.86	XLON	16:00:00
190	43.86	XLON	16:00:00
254	43.86	XLON	16:00:00
111	43.86	XLON	16:00:00
193	43.86	XLON	16:00:00
231	43.86	XLON	16:00:00
289	43.86	AQXE	16:00:00
78	43.86	CHIX	16:00:00
299	43.86	CHIX	16:00:00
369	43.86	TRQX	16:00:08
826	43.86	XLON	16:00:08
220	43.86	AQXE	16:00:10
516	43.86	XLON	16:00:25
780	43.86	XLON	16:00:33
780	43.86	XLON	16:00:45
116	43.86	XLON	16:00:45
771	43.86	XLON	16:00:52
221	43.86	AQXE	16:00:52
587	43.86	CHIX	16:00:52
350	43.85	XLON	16:01:00
516	43.85	AQXE	16:01:00
603	43.85	CHIX	16:01:00
320	43.84	XLON	16:01:09
492	43.84	CHIX	16:01:09
614	43.84	XLON	16:01:25
218	43.84	XLON	16:01:25
390	43.86	XLON	16:01:55
153	43.86	XLON	16:01:55
158	43.86	XLON	16:01:55
168	43.86	XLON	16:01:55
587	43.86	XLON	16:01:55
635	43.86	XLON	16:02:05
352	43.86	TRQX	16:02:37
159	43.86	XLON	16:02:37
84	43.86	XLON	16:02:37
619	43.86	XLON	16:02:37
240	43.86	XLON	16:02:37
780	43.86	XLON	16:02:37
211	43.86	XLON	16:02:37
18	43.86	XLON	16:02:37
230	43.86	AQXE	16:02:37
403	43.86	CHIX	16:02:37
94	43.86	XLON	16:02:55
236	43.86	XLON	16:02:55
95	43.86	XLON	16:02:55
839	43.85	XLON	16:02:59
238	43.85	AQXE	16:02:59
240	43.85	CHIX	16:02:59
851	43.84	XLON	16:03:23
242	43.84	AQXE	16:03:23
221	43.84	CHIX	16:03:23
127	43.84	XLON	16:03:35
413	43.84	XLON	16:03:35
66	43.84	XLON	16:03:35
19	43.84	TRQX	16:03:45
324	43.84	TRQX	16:03:45
130	43.84	XLON	16:03:45
161	43.84	XLON	16:03:45
335	43.84	XLON	16:03:55
480	43.84	XLON	16:03:55
162	43.84	XLON	16:04:05
527	43.84	XLON	16:04:05
747	43.83	XLON	16:04:10
232	43.83	AQXE	16:04:10
23	43.83	CHIX	16:04:10
260	43.83	CHIX	16:04:10
117	43.83	XLON	16:04:35
435	43.83	XLON	16:04:35
240	43.83	XLON	16:04:35
200	43.83	XLON	16:04:35
108	43.83	XLON	16:04:35
374	43.83	XLON	16:04:38
282	43.83	XLON	16:04:38
373	43.82	XLON	16:04:50
233	43.82	AQXE	16:04:50
353	43.82	CHIX	16:04:50
176	43.84	XLON	16:05:12
348	43.84	TRQX	16:05:40
16	43.84	XLON	16:05:40
318	43.84	XLON	16:05:40
477	43.84	XLON	16:05:40
240	43.84	XLON	16:05:40
256	43.84	XLON	16:05:40
780	43.84	XLON	16:05:40
114	43.84	XLON	16:05:40
171	43.84	XLON	16:05:40
171	43.84	XLON	16:05:40
29	43.84	XLON	16:05:40
228	43.84	AQXE	16:05:40
146	43.84	CHIX	16:05:40
485	43.84	CHIX	16:05:40
816	43.83	XLON	16:05:46
222	43.83	AQXE	16:05:46
514	43.83	CHIX	16:05:46
641	43.83	XLON	16:06:05
139	43.83	XLON	16:06:15
110	43.83	XLON	16:06:15
265	43.83	XLON	16:06:15
161	43.83	XLON	16:06:15
60	43.83	XLON	16:06:25
240	43.83	XLON	16:06:25
284	43.83	XLON	16:06:25
88	43.83	XLON	16:06:35
98	43.83	XLON	16:06:35
780	43.83	XLON	16:06:35
92	43.83	XLON	16:06:35
93	43.83	XLON	16:06:35
39	43.83	XLON	16:06:35
267	43.83	XLON	16:06:55
96	43.83	XLON	16:06:55
457	43.83	XLON	16:06:55
48	43.83	XLON	16:06:55
780	43.83	XLON	16:07:05
175	43.83	XLON	16:07:05
38	43.83	XLON	16:07:05
830	43.82	XLON	16:07:16
290	43.82	AQXE	16:07:16
526	43.82	CHIX	16:07:16
780	43.82	XLON	16:07:35
105	43.82	XLON	16:07:35
50	43.82	XLON	16:07:35
118	43.82	XLON	16:07:45
199	43.82	XLON	16:07:45
240	43.82	XLON	16:07:55
248	43.82	XLON	16:07:55
366	43.82	XLON	16:07:55
85	43.82	XLON	16:07:55
296	43.82	XLON	16:08:05
405	43.82	XLON	16:08:15
512	43.82	XLON	16:08:15
268	43.82	XLON	16:08:25
176	43.82	XLON	16:08:25
94	43.82	XLON	16:08:25
358	43.82	CHIX	16:08:25
109	43.82	CHIX	16:08:25
81	43.82	XLON	16:08:35
164	43.82	XLON	16:08:35
409	43.82	XLON	16:08:35
179	43.82	XLON	16:08:35
119	43.82	XLON	16:08:35
262	43.82	XLON	16:08:55
702	43.82	XLON	16:08:55
51	43.82	CHIX	16:08:55
322	43.82	CHIX	16:08:55
78	43.82	XLON	16:09:05
701	43.82	XLON	16:09:05
362	43.83	XLON	16:09:15
459	43.83	XLON	16:09:21
285	43.83	XLON	16:09:21
113	43.83	TRQX	16:09:22
184	43.83	TRQX	16:09:22
144	43.83	CHIX	16:09:22
293	43.83	XLON	16:09:35
131	43.83	XLON	16:09:35
75	43.83	CHIX	16:09:35
262	43.83	CHIX	16:09:35
55	43.83	XLON	16:09:45
171	43.83	XLON	16:09:45
153	43.83	XLON	16:09:45
262	43.83	XLON	16:09:45
75	43.83	XLON	16:09:45
780	43.83	XLON	16:09:55
159	43.83	XLON	16:09:55
112	43.83	XLON	16:09:55
358	43.83	CHIX	16:09:55
80	43.83	CHIX	16:09:55
311	43.82	TRQX	16:10:15
443	43.83	XLON	16:10:15
220	43.83	XLON	16:10:15
159	43.83	XLON	16:10:15
178	43.83	XLON	16:10:15
92	43.83	XLON	16:10:15
574	43.82	XLON	16:10:15
372	43.82	AQXE	16:10:15
715	43.82	CHIX	16:10:15
120	43.82	XLON	16:10:35
159	43.82	XLON	16:10:35
181	43.82	XLON	16:10:35
181	43.82	XLON	16:10:35
335	43.82	XLON	16:10:35
291	43.81	TRQX	16:10:36
513	43.81	XLON	16:10:36
314	43.81	AQXE	16:10:36
126	43.81	CHIX	16:10:36
241	43.81	CHIX	16:10:36
219	43.81	XLON	16:10:55
108	43.81	XLON	16:10:55
201	43.81	XLON	16:10:55
232	43.81	XLON	16:11:09
171	43.81	XLON	16:11:09
157	43.81	XLON	16:11:09
226	43.81	XLON	16:11:09
12	43.81	XLON	16:11:09
251	43.82	XLON	16:11:47
780	43.82	XLON	16:11:47
107	43.82	XLON	16:11:47
681	43.82	XLON	16:11:47
377	43.82	XLON	16:11:47
70	43.82	XLON	16:11:47
175	43.82	XLON	16:11:47
168	43.82	XLON	16:11:47
177	43.82	XLON	16:11:47
333	43.82	CHIX	16:11:47
780	43.82	XLON	16:11:55
312	43.82	XLON	16:11:55
238	43.82	CHIX	16:11:55
36	43.82	CHIX	16:11:55
303	43.81	XLON	16:12:03
539	43.81	XLON	16:12:03
241	43.81	CHIX	16:12:03
383	43.81	CHIX	16:12:03
89	43.84	TRQX	16:12:11
58	43.85	XLON	16:12:47
166	43.85	XLON	16:12:47
173	43.85	XLON	16:12:47
422	43.85	XLON	16:12:47
780	43.85	XLON	16:12:47
243	43.85	XLON	16:12:47
244	43.85	XLON	16:12:47
518	43.85	XLON	16:12:47
171	43.85	AQXE	16:12:47
383	43.86	XLON	16:12:55
172	43.86	XLON	16:13:05
181	43.86	XLON	16:13:05
260	43.86	XLON	16:13:05
286	43.86	XLON	16:13:05
241	43.85	TRQX	16:13:06
560	43.85	XLON	16:13:06
165	43.85	AQXE	16:13:06
177	43.85	AQXE	16:13:06
260	43.85	CHIX	16:13:06
357	43.85	CHIX	16:13:15
24	43.85	CHIX	16:13:15
218	43.85	CHIX	16:13:15
256	43.85	XLON	16:13:25
177	43.85	XLON	16:13:25
224	43.85	XLON	16:13:25
43	43.85	XLON	16:13:25
128	43.85	XLON	16:13:35
160	43.85	XLON	16:13:35
249	43.85	XLON	16:13:35
148	43.85	XLON	16:13:35
216	43.85	XLON	16:13:35
247	43.85	AQXE	16:13:37
154	43.84	TRQX	16:13:38
659	43.84	XLON	16:13:38
719	43.84	AQXE	16:13:38
576	43.84	CHIX	16:13:38
228	43.84	XLON	16:13:55
223	43.84	XLON	16:13:55
25	43.84	XLON	16:14:05
117	43.84	XLON	16:14:05
153	43.84	XLON	16:14:05
166	43.84	XLON	16:14:05
224	43.84	XLON	16:14:05
258	43.84	XLON	16:14:15
176	43.84	XLON	16:14:15
158	43.84	XLON	16:14:15
181	43.84	XLON	16:14:15
260	43.84	XLON	16:14:25
175	43.84	XLON	16:14:25
180	43.84	XLON	16:14:25
780	43.85	XLON	16:15:46
165	43.85	XLON	16:15:46
165	43.85	XLON	16:15:46
159	43.85	XLON	16:15:46
780	43.85	XLON	16:15:46
148	43.85	XLON	16:15:46
159	43.85	XLON	16:15:46
149	43.85	XLON	16:15:46
99	43.85	CHIX	16:15:46
358	43.85	CHIX	16:15:46
92	43.85	CHIX	16:15:46
41	43.85	CHIX	16:15:46
99	43.85	CHIX	16:15:46
358	43.85	CHIX	16:15:46
169	43.85	XLON	16:15:47
154	43.85	XLON	16:15:47
156	43.85	XLON	16:15:47
162	43.85	XLON	16:15:47
180	43.85	XLON	16:15:47
166	43.85	XLON	16:15:47
105	43.85	XLON	16:15:47
780	43.85	XLON	16:15:47
169	43.85	XLON	16:15:47
162	43.85	XLON	16:15:47
160	43.85	XLON	16:15:47
240	43.85	XLON	16:15:47
322	43.85	CHIX	16:15:47
780	43.85	XLON	16:15:48
161	43.85	XLON	16:15:48
178	43.85	XLON	16:15:48
178	43.85	XLON	16:15:48
835	43.85	XLON	16:15:48
99	43.85	CHIX	16:15:55
234	43.85	CHIX	16:15:55
171	43.85	XLON	16:16:05
459	43.85	XLON	16:16:05
173	43.85	XLON	16:16:15
179	43.85	XLON	16:16:15
110	43.85	XLON	16:16:15
157	43.85	XLON	16:16:15
2	43.85	XLON	16:16:15
305	43.85	CHIX	16:16:15
780	43.85	XLON	16:16:25
51	43.85	XLON	16:16:25
130	43.85	XLON	16:16:35
179	43.85	XLON	16:16:35
172	43.85	XLON	16:16:35
465	43.85	XLON	16:16:35
53	43.85	CHIX	16:16:35
108	43.85	CHIX	16:16:35
115	43.85	CHIX	16:16:35
90	43.85	CHIX	16:16:35
245	43.85	XLON	16:16:42
44	43.85	XLON	16:16:42
66	43.84	XLON	16:16:42
304	43.84	TRQX	16:16:52
519	43.84	XLON	16:16:52
391	43.84	XLON	16:16:52
472	43.84	AQXE	16:16:52
122	43.84	AQXE	16:16:52
663	43.84	AQXE	16:16:52
864	43.84	CHIX	16:16:52
247	43.84	XLON	16:17:17
780	43.84	XLON	16:17:17
270	43.84	XLON	16:17:17
119	43.84	XLON	16:17:17
223	43.84	XLON	16:17:17
34	43.84	XLON	16:17:17
119	43.84	XLON	16:17:25
159	43.84	XLON	16:17:25
178	43.84	XLON	16:17:25
128	43.84	XLON	16:17:25
194	43.84	XLON	16:17:25
163	43.84	XLON	16:17:35
148	43.84	XLON	16:17:35
176	43.84	XLON	16:17:35
522	43.84	XLON	16:17:35
178	43.84	XLON	16:17:45
166	43.84	XLON	16:17:45
180	43.84	XLON	16:17:45
248	43.84	XLON	16:17:45
72	43.84	XLON	16:17:45
137	43.84	CHIX	16:17:45
240	43.84	CHIX	16:17:45
43	43.84	CHIX	16:17:45
336	43.84	AQXE	16:17:48
286	43.84	AQXE	16:17:48
432	43.84	TRQX	16:18:18
423	43.84	XLON	16:18:18
176	43.84	XLON	16:18:18
780	43.84	XLON	16:18:18
306	43.84	XLON	16:18:18
230	43.84	XLON	16:18:18
107	43.84	XLON	16:18:18
83	43.84	XLON	16:18:18
160	43.84	XLON	16:18:18
431	43.84	CHIX	16:18:18
638	43.84	AQXE	16:18:18
2	43.83	CHIX	16:18:24
11	43.84	XLON	16:18:25
231	43.84	XLON	16:18:25
174	43.84	XLON	16:18:25
152	43.84	XLON	16:18:25
97	43.84	XLON	16:18:25
59	43.83	TRQX	16:18:30
2	43.83	CHIX	16:18:30
162	43.84	XLON	16:18:35
96	43.84	XLON	16:18:35
172	43.84	XLON	16:18:35
175	43.84	XLON	16:18:35
181	43.84	XLON	16:18:35
122	43.84	XLON	16:18:35
101	43.84	XLON	16:18:45
257	43.84	XLON	16:18:45
149	43.84	XLON	16:18:45
159	43.84	XLON	16:18:55
180	43.84	XLON	16:18:55
240	43.84	XLON	16:18:55
255	43.84	XLON	16:18:55
162	43.84	XLON	16:18:55
24	43.84	XLON	16:18:55
61	43.84	XLON	16:18:55
655	43.84	XLON	16:18:55
178	43.84	XLON	16:18:55
185	43.83	TRQX	16:19:07
505	43.83	CHIX	16:19:07
112	43.83	CHIX	16:19:07
107	43.83	CHIX	16:19:07
525	43.83	AQXE	16:19:07
259	43.83	XLON	16:19:15
229	43.83	XLON	16:19:15
230	43.83	XLON	16:19:15
303	43.83	XLON	16:19:56
324	43.83	XLON	16:19:56
64	43.83	XLON	16:19:56
1,395	43.83	XLON	16:19:56
324	43.83	XLON	16:19:56
123	43.83	XLON	16:19:56
107	43.83	CHIX	16:19:56
358	43.83	CHIX	16:19:56
119	43.85	CHIX	16:19:59
358	43.85	CHIX	16:19:59
358	43.85	CHIX	16:20:15
108	43.85	CHIX	16:20:15
87	43.85	CHIX	16:20:15
136	43.84	TRQX	16:20:33
385	43.84	TRQX	16:20:33
736	43.84	XLON	16:20:33
324	43.84	XLON	16:20:33
240	43.84	XLON	16:20:33
780	43.84	XLON	16:20:33
305	43.84	XLON	16:20:33
158	43.84	XLON	16:20:33
35	43.84	XLON	16:20:33
127	43.84	XLON	16:20:33
106	43.84	XLON	16:20:33
660	43.84	CHIX	16:20:33
154	43.84	XLON	16:20:34
780	43.84	XLON	16:20:34
84	43.84	XLON	16:20:34
117	43.84	XLON	16:20:45
178	43.84	XLON	16:20:45
275	43.84	XLON	16:20:45
365	43.84	XLON	16:20:45
269	43.84	CHIX	16:20:45
359	43.84	AQXE	16:20:45
158	43.84	XLON	16:20:55
157	43.84	XLON	16:20:55
159	43.84	XLON	16:20:55
305	43.84	XLON	16:20:55
167	43.84	XLON	16:20:55
154	43.84	XLON	16:20:55
68	43.84	XLON	16:20:55
386	43.84	TRQX	16:21:03
159	43.84	XLON	16:21:03
324	43.84	XLON	16:21:03
58	43.84	XLON	16:21:03
52	43.84	XLON	16:21:03
284	43.84	XLON	16:21:15
654	43.84	XLON	16:21:15
337	43.84	AQXE	16:21:21
493	43.83	TRQX	16:21:34
581	43.83	XLON	16:21:34
230	43.83	XLON	16:21:34
780	43.83	XLON	16:21:34
111	43.83	XLON	16:21:34
183	43.83	XLON	16:21:34
371	43.83	CHIX	16:21:34
321	43.83	AQXE	16:21:34
358	43.84	CHIX	16:21:55
115	43.84	CHIX	16:21:55
48	43.84	CHIX	16:21:55
302	43.84	CHIX	16:22:15
122	43.84	CHIX	16:22:15
262	43.83	TRQX	16:22:41
288	43.83	XLON	16:22:41
780	43.83	XLON	16:22:41
105	43.83	XLON	16:22:41
222	43.83	XLON	16:22:41
157	43.83	XLON	16:22:41
151	43.83	XLON	16:22:41
159	43.83	XLON	16:22:41
161	43.83	XLON	16:22:41
148	43.83	XLON	16:22:41
780	43.83	XLON	16:22:41
157	43.83	XLON	16:22:41
116	43.83	XLON	16:22:41
383	43.83	CHIX	16:22:41
227	43.83	AQXE	16:22:41
936	43.83	XLON	16:22:42
780	43.83	XLON	16:22:42
126	43.83	XLON	16:22:42
746	43.83	XLON	16:22:42
278	43.83	AQXE	16:22:48
526	43.83	XLON	16:23:06
780	43.83	XLON	16:23:06
847	43.83	XLON	16:23:06
322	43.83	CHIX	16:23:06
85	43.83	XLON	16:23:15
165	43.83	XLON	16:23:15
168	43.83	XLON	16:23:15
158	43.83	XLON	16:23:15
220	43.83	XLON	16:23:15
117	43.83	XLON	16:23:15
36	43.83	CHIX	16:23:15
119	43.83	CHIX	16:23:15
302	43.83	CHIX	16:23:15
74	43.83	AQXE	16:23:18
87	43.83	AQXE	16:23:18
85	43.83	AQXE	16:23:18
104	43.83	AQXE	16:23:18
105	43.83	XLON	16:23:25
43	43.83	XLON	16:23:25
533	43.83	XLON	16:23:25
212	43.83	XLON	16:23:25
241	43.83	XLON	16:23:25
440	43.83	XLON	16:23:35
170	43.82	AQXE	16:23:41
340	43.83	XLON	16:23:45
70	43.83	XLON	16:23:45
169	43.83	XLON	16:23:45
152	43.83	XLON	16:23:45
162	43.83	XLON	16:23:45
37	43.83	XLON	16:23:45
358	43.83	CHIX	16:23:45
87	43.83	CHIX	16:23:45
203	43.83	XLON	16:23:55
48	43.83	XLON	16:23:55
729	43.83	XLON	16:23:55
341	43.83	XLON	16:24:03
349	43.83	XLON	16:24:03
26	43.83	CHIX	16:24:05
45	43.83	CHIX	16:24:05
289	43.83	CHIX	16:24:05
1	43.83	TRQX	16:24:16
240	43.83	TRQX	16:24:16
16	43.83	TRQX	16:24:16
3	43.83	TRQX	16:24:16
55	43.83	CHIX	16:24:25
87	43.83	CHIX	16:24:25
90	43.83	CHIX	16:24:25
20	43.83	CHIX	16:24:25
118	43.83	CHIX	16:24:25
28	43.83	CHIX	16:24:25
227	43.84	TRQX	16:24:31
834	43.84	XLON	16:24:31
220	43.84	XLON	16:24:31
780	43.84	XLON	16:24:31
167	43.84	XLON	16:24:31
150	43.84	XLON	16:24:31
162	43.84	XLON	16:24:31
81	43.84	XLON	16:24:31
254	43.84	CHIX	16:24:31
80	43.84	AQXE	16:24:31
88	43.84	AQXE	16:24:31
75	43.84	AQXE	16:24:31
168	43.84	AQXE	16:24:31
295	43.84	TRQX	16:25:12
135	43.84	XLON	16:25:12
975	43.84	XLON	16:25:12
211	43.84	XLON	16:25:12
114	43.84	XLON	16:25:12
173	43.84	XLON	16:25:12
159	43.84	XLON	16:25:12
75	43.84	XLON	16:25:12
93	43.84	CHIX	16:25:12
358	43.84	CHIX	16:25:12
65	43.84	CHIX	16:25:12
379	43.84	AQXE	16:25:12
264	43.84	AQXE	16:25:12
287	43.84	TRQX	16:25:15
310	43.84	TRQX	16:25:15
500	43.84	XLON	16:25:15
109	43.84	XLON	16:25:15
975	43.84	XLON	16:25:15
346	43.84	XLON	16:25:15
175	43.84	XLON	16:25:15
181	43.84	XLON	16:25:15
477	43.84	XLON	16:25:15
273	43.84	XLON	16:25:21
289	43.84	CHIX	16:25:21
258	43.84	AQXE	16:25:21
288	43.84	XLON	16:25:26
267	43.84	CHIX	16:25:26
260	43.84	XLON	16:25:30
150	43.84	XLON	16:25:30
122	43.84	XLON	16:25:35
150	43.84	XLON	16:25:35
410	43.84	XLON	16:25:35
173	43.84	XLON	16:25:41
165	43.84	XLON	16:25:41
181	43.84	XLON	16:25:42
38	43.84	XLON	16:25:42
113	43.84	XLON	16:25:45
168	43.84	XLON	16:25:45
161	43.84	XLON	16:25:45
317	43.84	XLON	16:25:45
88	43.84	CHIX	16:25:45
241	43.84	CHIX	16:25:45
812	43.84	XLON	16:25:55
238	43.84	AQXE	16:25:58
74	43.84	AQXE	16:25:58
75	43.84	AQXE	16:25:58
27	43.84	AQXE	16:25:58
220	43.83	XLON	16:26:04
820	43.83	XLON	16:26:04
287	43.83	CHIX	16:26:04
322	43.83	CHIX	16:26:04
417	43.83	AQXE	16:26:04
317	43.83	TRQX	16:26:26
150	43.83	XLON	16:26:26
155	43.83	XLON	16:26:26
975	43.83	XLON	16:26:26
209	43.83	XLON	16:26:26
172	43.83	XLON	16:26:26
99	43.83	CHIX	16:26:26
226	43.83	CHIX	16:26:26
177	43.83	XLON	16:26:27
153	43.83	XLON	16:26:27
160	43.83	XLON	16:26:27
451	43.83	XLON	16:26:35
171	43.83	XLON	16:26:35
160	43.83	XLON	16:26:35
166	43.83	XLON	16:26:35
2	43.83	XLON	16:26:35
803	43.83	XLON	16:26:45
274	43.83	XLON	16:26:45
358	43.83	CHIX	16:26:45
41	43.83	CHIX	16:26:45
253	43.84	TRQX	16:27:41
863	43.84	XLON	16:27:41
207	43.84	XLON	16:27:41
975	43.84	XLON	16:27:41
118	43.84	XLON	16:27:41
356	43.84	XLON	16:27:41
154	43.84	XLON	16:27:41
32	43.84	XLON	16:27:41
298	43.84	CHIX	16:27:41
291	43.84	AQXE	16:27:41
467	43.84	AQXE	16:27:41
271	43.84	XLON	16:27:42
466	43.84	XLON	16:27:59
975	43.84	XLON	16:27:59
220	43.84	XLON	16:27:59
181	43.84	XLON	16:27:59
111	43.84	XLON	16:27:59
155	43.84	XLON	16:27:59
158	43.84	XLON	16:27:59
160	43.84	XLON	16:27:59
369	43.84	XLON	16:27:59
245	43.84	CHIX	16:27:59
358	43.84	CHIX	16:27:59
284	43.84	CHIX	16:27:59
163	43.84	TRQX	16:28:00
89	43.84	TRQX	16:28:00
57	43.84	TRQX	16:28:01
775	43.84	XLON	16:28:01
372	43.84	XLON	16:28:01
200	43.84	XLON	16:28:01
709	43.84	XLON	16:28:01
322	43.84	CHIX	16:28:01
158	43.84	XLON	16:28:05
165	43.84	XLON	16:28:05
175	43.84	XLON	16:28:05
20	43.84	XLON	16:28:05
250	43.84	CHIX	16:28:05
130	43.84	CHIX	16:28:05
253	43.84	XLON	16:28:10
270	43.84	XLON	16:28:10
98	43.84	XLON	16:28:10
77	43.84	AQXE	16:28:10
142	43.84	AQXE	16:28:10
111	43.86	XLON	16:28:28
167	43.86	XLON	16:28:28
975	43.86	XLON	16:28:28
468	43.86	XLON	16:28:28
464	43.86	TRQX	16:28:37
298	43.86	XLON	16:28:37
361	43.86	XLON	16:28:37
218	43.86	XLON	16:28:37
170	43.86	XLON	16:28:37
18	43.86	XLON	16:28:37
358	43.86	CHIX	16:28:37
124	43.86	AQXE	16:28:37
376	43.86	AQXE	16:28:37
313	43.86	CHIX	16:28:38
398	43.86	XLON	16:28:52
342	43.86	XLON	16:28:52
259	43.86	XLON	16:28:52
692	43.86	CHIX	16:28:52
342	43.86	XLON	16:28:53
172	43.86	XLON	16:28:53
264	43.86	XLON	16:28:54
231	43.86	XLON	16:29:00
103	43.86	XLON	16:29:00
51	43.86	XLON	16:29:00
366	43.85	XLON	16:29:04
47	43.85	XLON	16:29:04
448	43.85	AQXE	16:29:12

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

POSDZGMZGNDGKZZ

Unilever (LSE:ULVR)
Historical Stock Chart
From Jan 2025 to Feb 2025

Unilever (LSE:ULVR)
Historical Stock Chart
From Feb 2024 to Feb 2025

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

ULVR Unilever Plc

Unilever PLC News

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists