Unilever PLC Transaction in Own Shares

RNS Number : 2567X

Unilever PLC

17 February 2025

TRANSACTIONS IN OWN SECURITIES

17 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:	14 February 2025

Number of ordinary shares purchased:	1,200,000

Highest price paid per share:	GBP 44.4800

Lowest price paid per share:	GBP 43.9400

Volume weighted average price paid per share:	GBP 44.1469

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 45,350,481 of its ordinary shares in treasury and has 2,523,197,338 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBP)	Aggregated volume
LSE	44.1386	700,000
BATS	44.1766	128,000
Chi-X	44.1627	180,000
Turquoise	44.1423	80,000
Aquis	44.1426	112,000

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)
529	44.48	TRQX	09:03:00
173	44.48	TRQX	09:03:00
656	44.48	XLON	09:03:00
687	44.47	XLON	09:03:01
690	44.47	TRQX	09:03:20
674	44.46	TRQX	09:04:29
715	44.46	XLON	09:04:29
604	44.46	CHIX	09:04:29
242	44.47	CHIX	09:05:07
12	44.46	CHIX	09:05:07
169	44.46	CHIX	09:05:07
684	44.47	AQXE	09:05:07
328	44.46	CHIX	09:05:12
311	44.46	AQXE	09:05:12
89	44.46	AQXE	09:05:12
311	44.46	AQXE	09:05:12
212	44.46	BATE	09:05:12
763	44.45	CHIX	09:05:14
674	44.45	AQXE	09:05:14
212	44.45	BATE	09:05:14
262	44.44	BATE	09:06:05
275	44.41	XLON	09:07:21
241	44.40	XLON	09:08:22
216	44.40	XLON	09:09:21
223	44.40	BATE	09:09:21
19	44.39	XLON	09:09:29
195	44.39	XLON	09:09:29
249	44.38	XLON	09:09:31
302	44.37	XLON	09:09:59
240	44.36	XLON	09:10:04
256	44.35	XLON	09:10:29
258	44.33	XLON	09:10:37
234	44.33	BATE	09:10:37
314	44.32	XLON	09:11:55
212	44.33	BATE	09:11:55
262	44.31	XLON	09:12:01
112	44.30	XLON	09:12:06
123	44.30	XLON	09:12:14
281	44.29	XLON	09:12:23
276	44.25	XLON	09:14:44
48	44.24	XLON	09:15:26
181	44.24	XLON	09:15:26
80	44.23	XLON	09:16:02
139	44.23	XLON	09:16:02
146	44.24	XLON	09:16:55
127	44.24	XLON	09:16:55
288	44.23	XLON	09:16:57
827	44.32	XLON	09:18:35
244	44.32	CHIX	09:18:35
848	44.31	XLON	09:19:19
222	44.31	CHIX	09:19:19
18	44.31	CHIX	09:19:19
229	44.31	BATE	09:20:08
842	44.30	XLON	09:20:42
247	44.30	CHIX	09:20:42
232	44.30	BATE	09:20:42
561	44.32	XLON	09:20:45
50	44.32	XLON	09:20:45
230	44.32	CHIX	09:20:45
679	44.31	XLON	09:20:58
284	44.31	BATE	09:20:58
508	44.30	XLON	09:20:59
261	44.30	CHIX	09:20:59
223	44.29	XLON	09:21:00
322	44.28	XLON	09:21:00
213	44.29	CHIX	09:21:00
306	44.27	XLON	09:21:04
252	44.27	XLON	09:21:04
387	44.26	XLON	09:21:05
223	44.25	XLON	09:21:06
184	44.24	XLON	09:21:14
57	44.24	XLON	09:21:42
212	44.23	XLON	09:21:58
231	44.22	XLON	09:21:58
274	44.21	XLON	09:22:24
127	44.20	CHIX	09:22:38
110	44.20	CHIX	09:22:38
335	44.23	XLON	09:23:22
134	44.23	XLON	09:23:22
501	44.22	XLON	09:23:22
306	44.21	XLON	09:23:22
51	44.21	XLON	09:23:22
269	44.22	CHIX	09:23:22
214	44.22	BATE	09:23:22
503	44.27	XLON	09:23:48
232	44.27	CHIX	09:23:48
545	44.26	XLON	09:24:31
236	44.26	CHIX	09:24:31
275	44.26	XLON	09:24:40
100	44.26	CHIX	09:24:40
121	44.26	CHIX	09:24:40
462	44.27	XLON	09:24:51
228	44.26	XLON	09:24:51
231	44.27	CHIX	09:24:51
223	44.26	AQXE	09:24:51
212	44.27	BATE	09:24:51
109	44.26	CHIX	09:25:06
324	44.27	XLON	09:26:18
318	44.26	XLON	09:26:18
115	44.26	CHIX	09:26:18
283	44.27	AQXE	09:26:18
238	44.27	BATE	09:26:18
322	44.27	XLON	09:26:46
290	44.28	XLON	09:27:30
276	44.27	XLON	09:27:30
246	44.28	CHIX	09:27:30
263	44.26	XLON	09:27:45
276	44.26	AQXE	09:27:45
646	44.30	XLON	09:28:53
167	44.30	XLON	09:28:53
138	44.30	CHIX	09:28:53
138	44.30	CHIX	09:28:53
202	44.30	BATE	09:28:53
108	44.30	BATE	09:28:53
113	44.30	XLON	09:28:56
68	44.30	XLON	09:28:57
657	44.30	XLON	09:28:59
133	44.30	CHIX	09:28:59
119	44.30	CHIX	09:28:59
227	44.30	AQXE	09:28:59
122	44.33	BATE	09:29:36
255	44.33	BATE	09:29:36
800	44.33	XLON	09:29:37
245	44.33	CHIX	09:29:37
810	44.32	XLON	09:29:41
232	44.32	BATE	09:29:41
81	44.32	CHIX	09:29:43
445	44.36	XLON	09:31:03
343	44.36	XLON	09:31:03
787	44.35	XLON	09:31:03
421	44.36	CHIX	09:31:03
217	44.35	CHIX	09:31:03
225	44.35	AQXE	09:31:03
456	44.34	XLON	09:31:04
241	44.34	XLON	09:31:04
336	44.33	XLON	09:31:21
177	44.33	CHIX	09:31:21
55	44.33	CHIX	09:31:21
272	44.34	XLON	09:31:33
167	44.34	XLON	09:31:33
311	44.34	BATE	09:31:33
411	44.33	XLON	09:32:10
67	44.33	XLON	09:32:10
306	44.32	XLON	09:32:53
16	44.32	XLON	09:32:53
351	44.31	XLON	09:32:56
561	44.37	XLON	09:34:03
369	44.42	XLON	09:35:31
446	44.42	XLON	09:35:31
212	44.42	CHIX	09:35:31
247	44.41	TRQX	09:36:13
245	44.40	TRQX	09:36:13
839	44.41	XLON	09:36:13
833	44.40	XLON	09:36:13
597	44.39	XLON	09:36:13
224	44.41	CHIX	09:36:13
275	44.41	AQXE	09:36:13
212	44.41	BATE	09:36:13
212	44.40	BATE	09:36:13
215	44.39	XLON	09:36:14
266	44.39	CHIX	09:36:14
220	44.39	BATE	09:36:14
57	44.41	TRQX	09:36:57
193	44.41	TRQX	09:36:57
255	44.41	XLON	09:36:57
193	44.41	XLON	09:36:57
402	44.40	XLON	09:36:57
55	44.41	CHIX	09:36:57
225	44.41	CHIX	09:36:57
257	44.41	BATE	09:36:57
257	44.40	XLON	09:37:45
255	44.39	XLON	09:38:02
249	44.40	CHIX	09:38:44
163	44.39	XLON	09:38:57
238	44.38	XLON	09:38:58
231	44.37	XLON	09:40:20
311	44.37	XLON	09:41:46
24	44.37	CHIX	09:41:46
226	44.37	CHIX	09:41:46
220	44.36	XLON	09:42:26
67	44.36	BATE	09:42:33
51	44.36	XLON	09:43:00
187	44.36	XLON	09:43:00
98	44.36	XLON	09:43:00
154	44.36	BATE	09:43:00
61	44.36	BATE	09:43:00
261	44.37	CHIX	09:43:57
289	44.38	XLON	09:44:31
144	44.38	CHIX	09:44:31
228	44.38	TRQX	09:45:00
323	44.38	XLON	09:45:00
49	44.38	XLON	09:45:00
69	44.38	CHIX	09:45:00
331	44.38	AQXE	09:45:00
34	44.37	XLON	09:45:14
276	44.37	BATE	09:45:14
672	44.38	XLON	09:45:33
605	44.37	XLON	09:45:33
220	44.37	CHIX	09:45:33
645	44.40	XLON	09:46:35
288	44.40	CHIX	09:46:35
232	44.43	TRQX	09:46:40
825	44.43	XLON	09:46:40
377	44.43	CHIX	09:46:40
638	44.42	XLON	09:46:42
108	44.41	XLON	09:46:42
100	44.41	XLON	09:46:42
20	44.41	XLON	09:46:42
80	44.42	CHIX	09:46:42
211	44.42	CHIX	09:46:42
226	44.42	BATE	09:46:42
257	44.41	XLON	09:46:43
282	44.41	CHIX	09:46:43
258	44.40	BATE	09:46:44
4	44.40	BATE	09:46:45
127	44.43	TRQX	09:49:50
127	44.43	TRQX	09:49:50
747	44.43	XLON	09:49:50
170	44.42	XLON	09:49:50
101	44.42	XLON	09:49:50
16	44.42	XLON	09:49:50
50	44.42	XLON	09:49:50
258	44.42	XLON	09:49:50
92	44.42	XLON	09:49:50
220	44.43	CHIX	09:49:50
214	44.42	CHIX	09:49:50
223	44.43	AQXE	09:49:50
822	44.41	XLON	09:50:00
187	44.41	CHIX	09:50:00
29	44.41	CHIX	09:50:00
8	44.40	BATE	09:50:03
285	44.40	XLON	09:50:18
222	44.40	CHIX	09:50:18
284	44.39	TRQX	09:50:34
249	44.39	XLON	09:50:34
367	44.38	XLON	09:50:34
240	44.39	CHIX	09:50:34
235	44.39	BATE	09:50:34
391	44.37	XLON	09:50:35
277	44.36	XLON	09:50:35
278	44.37	CHIX	09:50:35
221	44.36	BATE	09:50:35
219	44.38	AQXE	09:50:35
8	44.36	BATE	09:50:43
229	44.35	XLON	09:50:51
268	44.35	CHIX	09:50:51
289	44.34	XLON	09:50:54
9	44.38	XLON	09:52:41
221	44.38	CHIX	09:52:41
212	44.40	AQXE	09:52:51
215	44.40	CHIX	09:53:31
234	44.44	TRQX	09:54:40
799	44.44	XLON	09:54:40
283	44.44	CHIX	09:54:40
53	44.44	CHIX	09:54:40
223	44.44	BATE	09:54:40
232	44.44	AQXE	09:54:40
269	44.45	CHIX	09:55:40
98	44.45	CHIX	09:55:40
63	44.44	CHIX	09:55:41
103	44.45	AQXE	09:55:43
163	44.45	AQXE	09:55:43
815	44.44	XLON	09:56:50
203	44.44	CHIX	09:56:50
215	44.44	BATE	09:56:50
784	44.45	XLON	09:58:40
300	44.44	XLON	09:58:40
291	44.44	CHIX	09:58:40
533	44.44	XLON	09:58:41
11	44.44	CHIX	09:58:41
224	44.44	BATE	09:58:41
375	44.46	CHIX	09:59:09
848	44.46	XLON	10:00:46
809	44.45	XLON	10:00:46
256	44.45	CHIX	10:00:46
217	44.46	AQXE	10:00:46
241	44.44	TRQX	10:00:47
840	44.44	XLON	10:00:47
233	44.44	CHIX	10:00:47
1	44.46	XLON	10:01:10
834	44.47	XLON	10:03:48
261	44.47	CHIX	10:03:48
835	44.46	XLON	10:04:13
821	44.45	XLON	10:04:13
109	44.46	CHIX	10:04:13
155	44.46	CHIX	10:04:13
267	44.45	CHIX	10:04:13
212	44.44	TRQX	10:04:36
646	44.44	XLON	10:04:36
227	44.44	CHIX	10:04:36
222	44.44	BATE	10:04:36
409	44.43	XLON	10:04:43
238	44.43	CHIX	10:04:43
214	44.43	BATE	10:04:43
291	44.45	XLON	10:05:46
235	44.45	CHIX	10:05:46
256	44.45	BATE	10:05:46
252	44.44	XLON	10:05:53
232	44.43	XLON	10:05:53
262	44.44	AQXE	10:05:53
223	44.42	CHIX	10:06:00
249	44.39	TRQX	10:06:11
375	44.42	XLON	10:06:11
409	44.39	XLON	10:06:11
213	44.42	CHIX	10:06:11
214	44.39	CHIX	10:06:11
236	44.39	BATE	10:06:11
271	44.42	AQXE	10:06:11
215	44.39	AQXE	10:06:11
74	44.38	XLON	10:06:13
160	44.38	XLON	10:06:13
323	44.37	XLON	10:06:13
24	44.37	XLON	10:06:13
213	44.38	CHIX	10:06:13
217	44.38	AQXE	10:06:13
548	44.40	XLON	10:10:17
213	44.40	CHIX	10:10:17
251	44.40	AQXE	10:10:17
163	44.39	CHIX	10:11:03
529	44.39	XLON	10:11:30
338	44.38	CHIX	10:11:30
242	44.39	AQXE	10:11:30
418	44.38	XLON	10:11:31
250	44.38	AQXE	10:11:31
246	44.37	TRQX	10:11:36
398	44.37	XLON	10:11:36
284	44.37	BATE	10:11:36
721	44.38	XLON	10:13:08
236	44.37	TRQX	10:13:10
589	44.37	XLON	10:13:10
296	44.37	CHIX	10:13:10
269	44.37	AQXE	10:13:10
83	44.36	XLON	10:13:32
352	44.36	XLON	10:13:32
222	44.36	CHIX	10:13:32
12	44.36	CHIX	10:13:32
306	44.38	XLON	10:14:20
105	44.38	XLON	10:14:20
80	44.37	CHIX	10:14:20
443	44.37	XLON	10:14:46
155	44.37	CHIX	10:14:46
481	44.36	XLON	10:15:13
435	44.38	XLON	10:15:57
364	44.38	XLON	10:15:57
213	44.39	CHIX	10:15:57
387	44.37	TRQX	10:16:15
590	44.38	XLON	10:16:15
274	44.37	XLON	10:16:15
256	44.38	CHIX	10:16:15
224	44.38	BATE	10:16:15
250	44.36	XLON	10:16:18
306	44.35	XLON	10:16:18
102	44.35	XLON	10:16:18
212	44.36	CHIX	10:16:18
215	44.36	BATE	10:16:18
218	44.36	AQXE	10:16:45
394	44.37	TRQX	10:16:53
679	44.37	XLON	10:16:53
1	44.36	CHIX	10:16:57
522	44.36	XLON	10:17:45
246	44.36	CHIX	10:17:45
61	44.36	AQXE	10:17:45
102	44.35	XLON	10:17:48
500	44.35	XLON	10:17:48
282	44.35	CHIX	10:17:48
385	44.34	XLON	10:18:27
226	44.34	AQXE	10:18:27
223	44.33	XLON	10:18:34
156	44.32	XLON	10:18:34
385	44.33	CHIX	10:18:34
120	44.32	XLON	10:18:41
48	44.31	XLON	10:18:43
210	44.31	XLON	10:18:43
282	44.33	XLON	10:18:59
328	44.33	CHIX	10:18:59
255	44.32	XLON	10:19:04
18	44.32	XLON	10:19:04
254	44.35	XLON	10:20:01
229	44.34	TRQX	10:20:03
229	44.34	XLON	10:20:03
252	44.34	CHIX	10:20:03
213	44.33	XLON	10:20:17
537	44.36	XLON	10:20:41
310	44.36	CHIX	10:20:41
383	44.35	XLON	10:21:02
232	44.35	CHIX	10:21:02
227	44.35	BATE	10:21:02
470	44.34	XLON	10:21:15
233	44.35	TRQX	10:21:41
453	44.35	XLON	10:21:41
122	44.35	CHIX	10:21:41
226	44.35	AQXE	10:21:41
361	44.34	XLON	10:21:43
328	44.33	XLON	10:21:44
221	44.33	XLON	10:23:04
212	44.32	XLON	10:23:04
323	44.31	XLON	10:23:30
286	44.28	XLON	10:24:18
228	44.28	XLON	10:24:31
245	44.27	XLON	10:24:31
1	44.27	XLON	10:24:31
213	44.27	CHIX	10:24:31
165	44.27	CHIX	10:24:31
216	44.27	BATE	10:24:31
218	44.27	AQXE	10:24:31
225	44.26	TRQX	10:24:32
234	44.26	XLON	10:24:32
262	44.26	CHIX	10:24:32
228	44.28	CHIX	10:25:32
411	44.27	XLON	10:25:44
275	44.27	BATE	10:25:44
223	44.27	AQXE	10:25:44
306	44.26	XLON	10:25:45
46	44.26	XLON	10:25:45
249	44.25	XLON	10:26:12
530	44.24	XLON	10:26:12
214	44.24	CHIX	10:26:12
216	44.28	TRQX	10:27:46
746	44.28	XLON	10:27:46
593	44.28	XLON	10:27:46
762	44.27	XLON	10:27:46
329	44.28	CHIX	10:27:46
64	44.27	CHIX	10:27:46
293	44.27	CHIX	10:27:46
266	44.28	BATE	10:27:46
281	44.28	AQXE	10:27:46
233	44.27	AQXE	10:27:46
197	44.26	XLON	10:28:00
93	44.26	XLON	10:28:00
358	44.26	CHIX	10:28:00
240	44.26	AQXE	10:28:00
398	44.25	XLON	10:28:39
122	44.25	CHIX	10:28:39
41	44.31	XLON	10:30:11
5	44.31	XLON	10:30:11
289	44.32	CHIX	10:30:37
233	44.31	TRQX	10:30:38
499	44.31	XLON	10:30:38
555	44.30	XLON	10:30:38
22	44.30	XLON	10:30:38
279	44.31	CHIX	10:30:38
238	44.31	BATE	10:30:38
230	44.31	AQXE	10:30:38
502	44.29	XLON	10:30:39
319	44.31	XLON	10:31:16
467	44.31	XLON	10:31:16
377	44.31	XLON	10:31:31
650	44.30	XLON	10:31:54
156	44.30	CHIX	10:31:54
86	44.30	CHIX	10:31:54
287	44.30	XLON	10:32:00
9	44.30	CHIX	10:32:00
207	44.30	CHIX	10:32:00
88	44.31	XLON	10:32:03
349	44.31	XLON	10:32:03
349	44.31	XLON	10:32:03
217	44.31	TRQX	10:32:09
844	44.31	XLON	10:32:39
194	44.30	XLON	10:32:39
306	44.30	XLON	10:32:39
289	44.30	XLON	10:32:39
223	44.31	BATE	10:32:39
697	44.29	XLON	10:32:40
347	44.28	XLON	10:32:43
244	44.29	BATE	10:32:44
324	44.30	TRQX	10:32:46
825	44.30	XLON	10:32:46
3	44.29	BATE	10:32:46
591	44.29	XLON	10:32:52
38	44.28	BATE	10:32:52
221	44.29	AQXE	10:32:52
238	44.28	XLON	10:32:53
427	44.28	XLON	10:32:53
176	44.28	BATE	10:32:53
215	44.28	AQXE	10:32:53
228	44.28	CHIX	10:33:00
158	44.30	BATE	10:33:12
229	44.30	AQXE	10:33:12
92	44.34	XLON	10:33:45
106	44.34	XLON	10:33:45
821	44.34	XLON	10:33:47
306	44.33	XLON	10:33:47
523	44.33	XLON	10:33:47
101	44.34	AQXE	10:33:47
172	44.34	AQXE	10:33:47
227	44.33	AQXE	10:33:47
801	44.32	XLON	10:34:05
214	44.32	CHIX	10:34:37
788	44.34	XLON	10:35:28
224	44.34	CHIX	10:35:28
323	44.34	BATE	10:35:28
276	44.34	AQXE	10:35:28
235	44.33	TRQX	10:36:23
793	44.33	XLON	10:36:23
216	44.33	CHIX	10:36:23
324	44.33	BATE	10:36:23
235	44.33	AQXE	10:36:23
787	44.33	XLON	10:36:51
836	44.32	XLON	10:37:09
459	44.31	XLON	10:37:57
376	44.31	XLON	10:37:57
221	44.31	CHIX	10:37:57
220	44.31	BATE	10:37:57
330	44.30	TRQX	10:37:58
701	44.30	XLON	10:37:58
216	44.30	CHIX	10:37:58
64	44.30	XLON	10:39:28
131	44.30	XLON	10:39:28
232	44.30	TRQX	10:39:34
129	44.30	XLON	10:39:34
76	44.30	CHIX	10:39:34
264	44.29	XLON	10:40:59
17	44.29	XLON	10:40:59
226	44.29	BATE	10:40:59
183	44.29	AQXE	10:40:59
29	44.29	AQXE	10:40:59
76	44.28	CHIX	10:41:45
222	44.28	CHIX	10:41:45
324	44.28	XLON	10:42:36
364	44.27	XLON	10:42:36
213	44.27	CHIX	10:42:36
68	44.27	CHIX	10:42:36
249	44.27	BATE	10:42:36
126	44.26	CHIX	10:42:52
360	44.26	XLON	10:43:00
235	44.25	XLON	10:43:05
222	44.25	CHIX	10:43:05
312	44.25	XLON	10:44:00
70	44.24	CHIX	10:44:00
186	44.24	CHIX	10:44:00
260	44.25	XLON	10:44:59
133	44.25	TRQX	10:45:01
133	44.25	TRQX	10:45:01
239	44.25	CHIX	10:45:01
89	44.25	AQXE	10:45:01
155	44.25	AQXE	10:45:01
273	44.24	XLON	10:46:14
256	44.24	BATE	10:46:14
214	44.23	XLON	10:46:46
233	44.22	XLON	10:46:46
230	44.21	XLON	10:46:46
7	44.21	XLON	10:46:46
237	44.23	CHIX	10:46:46
399	44.23	XLON	10:47:29
224	44.23	CHIX	10:47:29
306	44.22	XLON	10:47:48
97	44.22	XLON	10:47:48
234	44.22	BATE	10:47:48
9	44.22	BATE	10:47:48
256	44.22	AQXE	10:47:48
185	44.25	XLON	10:48:08
173	44.25	XLON	10:48:13
57	44.25	CHIX	10:48:13
306	44.25	XLON	10:48:15
38	44.25	XLON	10:48:15
216	44.25	AQXE	10:48:15
644	44.30	XLON	10:50:51
240	44.30	BATE	10:50:51
89	44.30	AQXE	10:50:51
129	44.30	CHIX	10:51:51
386	44.30	TRQX	10:51:59
146	44.30	CHIX	10:51:59
281	44.29	CHIX	10:51:59
141	44.30	AQXE	10:51:59
306	44.29	XLON	10:52:00
409	44.29	XLON	10:52:00
227	44.29	AQXE	10:52:00
680	44.28	XLON	10:52:01
275	44.28	CHIX	10:52:01
231	44.28	BATE	10:52:01
232	44.28	AQXE	10:52:01
51	44.28	XLON	10:52:05
221	44.28	XLON	10:52:05
23	44.32	CHIX	10:52:30
601	44.32	XLON	10:53:00
206	44.32	CHIX	10:53:00
555	44.31	XLON	10:53:04
306	44.31	AQXE	10:53:04
235	44.31	TRQX	10:53:22
624	44.30	XLON	10:53:22
226	44.31	CHIX	10:53:22
265	44.30	BATE	10:53:22
10	44.30	AQXE	10:53:26
312	44.30	AQXE	10:53:26
153	44.29	XLON	10:53:29
217	44.29	AQXE	10:53:29
206	44.29	XLON	10:53:31
49	44.29	AQXE	10:53:31
115	44.28	XLON	10:53:46
113	44.28	XLON	10:53:46
227	44.28	AQXE	10:53:46
296	44.27	XLON	10:54:14
34	44.26	XLON	10:54:30
267	44.26	XLON	10:54:30
228	44.26	CHIX	10:54:30
306	44.25	XLON	10:54:51
212	44.25	AQXE	10:54:51
240	44.24	XLON	10:55:02
374	44.28	XLON	10:55:37
79	44.28	XLON	10:55:37
18	44.28	AQXE	10:55:42
199	44.28	AQXE	10:55:43
126	44.27	CHIX	10:55:47
226	44.30	TRQX	10:57:08
267	44.30	CHIX	10:57:08
59	44.30	AQXE	10:57:08
155	44.30	AQXE	10:57:08
25	44.30	XLON	10:57:20
306	44.30	XLON	10:57:21
33	44.30	XLON	10:57:21
263	44.30	CHIX	10:57:21
233	44.30	BATE	10:57:21
298	44.29	XLON	10:57:39
226	44.29	TRQX	10:57:41
278	44.28	XLON	10:57:54
280	44.28	BATE	10:58:01
693	44.29	XLON	10:59:45
211	44.28	XLON	10:59:45
514	44.28	XLON	10:59:45
200	44.29	CHIX	10:59:45
28	44.29	CHIX	10:59:45
242	44.28	CHIX	10:59:45
443	44.29	XLON	10:59:51
200	44.29	CHIX	10:59:51
89	44.28	CHIX	10:59:51
239	44.28	XLON	10:59:53
213	44.28	TRQX	11:00:21
383	44.28	XLON	11:00:21
231	44.28	BATE	11:00:21
276	44.28	AQXE	11:00:21
848	44.29	XLON	11:01:14
115	44.29	BATE	11:01:14
115	44.29	BATE	11:01:14
213	44.29	AQXE	11:01:14
306	44.28	XLON	11:02:18
306	44.28	XLON	11:02:18
131	44.28	XLON	11:02:18
61	44.28	CHIX	11:02:51
234	44.28	CHIX	11:03:30
361	44.29	XLON	11:03:50
153	44.29	XLON	11:03:50
1	44.29	XLON	11:03:50
214	44.29	CHIX	11:03:50
529	44.29	XLON	11:05:34
306	44.28	XLON	11:05:34
17	44.28	XLON	11:05:34
21	44.28	CHIX	11:05:34
212	44.29	BATE	11:05:34
230	44.28	TRQX	11:05:48
143	44.28	XLON	11:05:48
38	44.28	XLON	11:05:48
214	44.28	CHIX	11:05:48
484	44.27	XLON	11:06:20
76	44.27	XLON	11:06:20
310	44.27	CHIX	11:06:20
121	44.27	AQXE	11:06:20
186	44.27	AQXE	11:06:20
294	44.26	XLON	11:07:16
44	44.26	XLON	11:07:16
243	44.26	CHIX	11:07:16
226	44.25	CHIX	11:07:16
237	44.26	AQXE	11:07:16
835	44.25	XLON	11:07:20
283	44.25	BATE	11:07:30
213	44.25	TRQX	11:08:42
688	44.25	XLON	11:08:42
227	44.25	AQXE	11:08:42
119	44.30	TRQX	11:10:03
119	44.30	TRQX	11:10:03
451	44.30	XLON	11:10:03
370	44.30	XLON	11:10:03
147	44.30	CHIX	11:10:03
74	44.30	CHIX	11:10:03
74	44.30	CHIX	11:10:03
229	44.30	BATE	11:10:03
89	44.30	AQXE	11:10:03
194	44.30	AQXE	11:10:10
848	44.29	XLON	11:10:11
302	44.29	CHIX	11:10:11
214	44.29	BATE	11:10:11
98	44.29	AQXE	11:10:11
193	44.29	AQXE	11:10:11
511	44.28	XLON	11:10:21
309	44.28	XLON	11:10:21
48	44.27	BATE	11:10:21
123	44.27	BATE	11:10:21
45	44.27	BATE	11:10:21
129	44.28	AQXE	11:10:21
147	44.28	AQXE	11:10:21
36	44.27	BATE	11:10:25
276	44.28	TRQX	11:10:45
378	44.32	XLON	11:11:06
443	44.32	XLON	11:11:06
36	44.31	BATE	11:11:06
255	44.33	AQXE	11:11:12
59	44.34	XLON	11:11:45
747	44.34	XLON	11:11:45
754	44.35	XLON	11:11:59
66	44.35	XLON	11:11:59
243	44.34	CHIX	11:13:19
232	44.37	TRQX	11:14:28
841	44.37	XLON	11:14:28
296	44.37	CHIX	11:14:28
247	44.37	BATE	11:14:28
154	44.37	AQXE	11:14:28
92	44.37	AQXE	11:14:28
359	44.36	TRQX	11:14:38
723	44.36	XLON	11:14:38
53	44.36	XLON	11:14:38
53	44.36	XLON	11:14:38
811	44.35	XLON	11:14:38
303	44.36	CHIX	11:14:38
256	44.36	BATE	11:14:38
246	44.36	AQXE	11:14:38
254	44.35	AQXE	11:14:38
191	44.35	BATE	11:14:41
56	44.35	BATE	11:14:41
19	44.36	XLON	11:15:36
427	44.36	XLON	11:15:40
159	44.36	AQXE	11:16:45
703	44.39	XLON	11:18:11
100	44.39	CHIX	11:18:11
297	44.39	CHIX	11:18:11
172	44.38	CHIX	11:18:11
252	44.39	AQXE	11:18:11
284	44.38	XLON	11:18:15
193	44.38	XLON	11:18:15
211	44.38	CHIX	11:18:15
258	44.38	BATE	11:18:15
89	44.38	AQXE	11:18:15
89	44.38	AQXE	11:18:15
48	44.38	AQXE	11:18:15
217	44.42	TRQX	11:19:40
795	44.42	XLON	11:19:40
230	44.42	CHIX	11:19:40
223	44.42	AQXE	11:19:40
384	44.42	XLON	11:21:24
456	44.42	XLON	11:22:45
237	44.42	CHIX	11:22:45
306	44.41	XLON	11:24:06
314	44.41	XLON	11:24:06
306	44.40	XLON	11:24:06
306	44.40	XLON	11:24:06
31	44.40	XLON	11:24:06
216	44.41	CHIX	11:24:06
226	44.40	CHIX	11:24:06
87	44.40	BATE	11:24:06
98	44.40	BATE	11:24:06
41	44.40	BATE	11:24:06
253	44.41	AQXE	11:24:06
262	44.40	AQXE	11:24:06
15	44.39	BATE	11:24:35
229	44.39	TRQX	11:26:00
284	44.39	XLON	11:26:00
300	44.39	CHIX	11:26:00
200	44.39	BATE	11:26:00
238	44.39	AQXE	11:26:00
519	44.40	XLON	11:26:15
281	44.40	CHIX	11:26:15
250	44.40	BATE	11:26:15
553	44.40	XLON	11:27:03
171	44.39	CHIX	11:27:03
88	44.39	CHIX	11:27:03
1	44.40	CHIX	11:27:23
147	44.40	CHIX	11:27:24
160	44.40	TRQX	11:28:16
53	44.40	TRQX	11:28:16
286	44.40	XLON	11:28:16
286	44.40	XLON	11:28:16
235	44.39	TRQX	11:28:19
549	44.39	XLON	11:28:19
269	44.39	AQXE	11:28:19
101	44.39	CHIX	11:28:43
112	44.39	CHIX	11:28:50
13	44.38	CHIX	11:28:51
445	44.39	XLON	11:29:38
90	44.39	XLON	11:29:39
389	44.38	XLON	11:30:23
68	44.38	BATE	11:30:23
100	44.38	BATE	11:30:23
100	44.38	BATE	11:30:23
414	44.37	XLON	11:30:48
116	44.37	CHIX	11:30:48
96	44.37	CHIX	11:30:48
48	44.37	XLON	11:32:44
89	44.37	AQXE	11:32:44
253	44.37	XLON	11:32:45
89	44.37	AQXE	11:32:45
224	44.37	TRQX	11:32:46
68	44.37	AQXE	11:32:46
255	44.36	XLON	11:32:57
219	44.36	CHIX	11:32:57
163	44.35	XLON	11:33:15
212	44.35	CHIX	11:33:15
51	44.35	XLON	11:33:16
288	44.34	XLON	11:33:28
215	44.34	CHIX	11:33:28
220	44.33	XLON	11:33:29
229	44.34	CHIX	11:33:29
355	44.32	XLON	11:33:30
340	44.32	BATE	11:33:30
230	44.32	AQXE	11:33:30
302	44.31	XLON	11:33:31
294	44.30	XLON	11:33:31
223	44.29	TRQX	11:33:38
294	44.29	XLON	11:33:38
266	44.29	BATE	11:33:38
274	44.28	XLON	11:33:41
440	44.33	XLON	11:34:51
229	44.33	CHIX	11:34:51
228	44.36	CHIX	11:36:10
108	44.36	TRQX	11:36:27
140	44.36	TRQX	11:36:27
493	44.36	XLON	11:36:27
271	44.36	AQXE	11:36:27
473	44.35	XLON	11:37:49
277	44.35	BATE	11:37:49
45	44.35	CHIX	11:38:49
174	44.35	CHIX	11:38:49
223	44.35	AQXE	11:38:49
494	44.34	XLON	11:38:51
335	44.33	XLON	11:38:51
79	44.34	CHIX	11:38:51
267	44.34	BATE	11:38:51
230	44.34	AQXE	11:38:51
290	44.34	TRQX	11:40:01
736	44.34	XLON	11:40:01
72	44.33	CHIX	11:40:01
143	44.33	CHIX	11:40:01
689	44.33	XLON	11:40:23
95	44.32	XLON	11:40:31
44	44.32	XLON	11:40:31
299	44.32	CHIX	11:40:31
90	44.32	XLON	11:40:59
235	44.34	TRQX	11:41:17
446	44.35	XLON	11:41:17
115	44.35	XLON	11:41:17
52	44.34	XLON	11:41:17
164	44.34	XLON	11:41:17
225	44.34	XLON	11:41:17
67	44.35	BATE	11:41:17
171	44.35	BATE	11:41:17
216	44.36	AQXE	11:41:17
236	44.35	AQXE	11:41:17
153	44.34	AQXE	11:41:17
89	44.34	AQXE	11:41:17
293	44.33	XLON	11:41:20
224	44.33	BATE	11:41:20
28	44.32	XLON	11:41:21
191	44.32	XLON	11:41:21
134	44.32	XLON	11:41:21
401	44.31	XLON	11:41:26
136	44.30	XLON	11:41:53
116	44.30	XLON	11:42:02
250	44.30	CHIX	11:44:15
12	44.30	CHIX	11:44:20
150	44.29	CHIX	11:44:27
385	44.29	XLON	11:44:28
106	44.29	CHIX	11:44:28
259	44.29	AQXE	11:44:28
153	44.28	XLON	11:45:20
90	44.28	XLON	11:45:20
200	44.28	CHIX	11:45:20
54	44.28	CHIX	11:45:20
233	44.27	CHIX	11:45:20
231	44.29	CHIX	11:46:26
223	44.28	TRQX	11:47:54
232	44.28	XLON	11:47:54
39	44.27	CHIX	11:47:54
212	44.28	BATE	11:47:54
215	44.28	XLON	11:48:05
219	44.28	CHIX	11:49:39
146	44.27	CHIX	11:49:39
182	44.29	BATE	11:50:23
86	44.29	BATE	11:50:23
229	44.30	TRQX	11:51:00
280	44.30	XLON	11:51:00
262	44.30	CHIX	11:51:00
254	44.30	XLON	11:53:37
326	44.30	CHIX	11:53:37
238	44.30	BATE	11:53:37
94	44.30	AQXE	11:53:37
156	44.30	AQXE	11:53:37
283	44.29	XLON	11:53:45
74	44.29	CHIX	11:53:45
124	44.29	CHIX	11:53:45
270	44.29	BATE	11:53:45
38	44.29	CHIX	11:53:46
243	44.28	XLON	11:58:21
71	44.28	CHIX	11:58:21
147	44.28	CHIX	11:58:21
285	44.28	BATE	11:58:21
241	44.28	XLON	11:59:39
215	44.27	CHIX	11:59:59
225	44.27	BATE	11:59:59
25	44.29	CHIX	12:01:10
297	44.29	XLON	12:01:21
445	44.29	CHIX	12:01:21
63	44.29	CHIX	12:01:21
240	44.29	BATE	12:01:21
218	44.30	XLON	12:04:47
218	44.30	TRQX	12:05:01
402	44.30	CHIX	12:05:50
134	44.30	CHIX	12:05:50
5	44.30	TRQX	12:05:53
163	44.30	XLON	12:05:57
218	44.30	AQXE	12:05:57
12	44.30	AQXE	12:05:57
136	44.29	CHIX	12:06:22
252	44.31	TRQX	12:11:31
6	44.31	TRQX	12:11:31
190	44.31	XLON	12:11:31
323	44.31	XLON	12:11:31
51	44.31	XLON	12:11:31
126	44.31	XLON	12:11:31
430	44.31	CHIX	12:11:31
362	44.31	CHIX	12:11:31
263	44.31	XLON	12:12:40
390	44.31	XLON	12:12:40
449	44.31	CHIX	12:12:40
80	44.31	CHIX	12:12:40
80	44.31	CHIX	12:12:40
14	44.31	CHIX	12:12:40
253	44.30	CHIX	12:12:40
225	44.31	AQXE	12:12:40
28	44.30	TRQX	12:12:55
654	44.30	XLON	12:12:55
257	44.30	CHIX	12:12:55
170	44.30	CHIX	12:12:55
253	44.30	BATE	12:12:55
415	44.29	XLON	12:13:17
461	44.29	CHIX	12:13:17
222	44.29	BATE	12:13:17
24	44.29	TRQX	12:14:17
66	44.29	TRQX	12:14:17
59	44.29	XLON	12:14:17
217	44.29	CHIX	12:14:17
146	44.29	BATE	12:14:17
66	44.29	BATE	12:14:17
144	44.29	TRQX	12:15:00
197	44.29	XLON	12:15:00
421	44.28	XLON	12:15:18
243	44.28	CHIX	12:15:18
264	44.27	XLON	12:16:20
243	44.27	CHIX	12:16:20
7	44.26	CHIX	12:16:53
292	44.29	XLON	12:18:39
311	44.29	CHIX	12:18:39
216	44.29	BATE	12:18:39
268	44.29	TRQX	12:18:40
487	44.29	XLON	12:18:40
367	44.29	XLON	12:18:41
102	44.28	XLON	12:19:26
194	44.28	XLON	12:19:26
234	44.28	CHIX	12:19:26
255	44.28	BATE	12:19:26
290	44.27	XLON	12:19:33
329	44.26	XLON	12:20:37
409	44.29	XLON	12:22:46
62	44.29	CHIX	12:22:46
284	44.29	CHIX	12:22:46
215	44.29	AQXE	12:22:46
639	44.29	XLON	12:26:02
408	44.28	XLON	12:26:02
326	44.28	CHIX	12:26:02
361	44.27	CHIX	12:26:02
280	44.28	BATE	12:26:02
78	44.29	TRQX	12:26:45
306	44.29	XLON	12:26:45
487	44.29	XLON	12:26:45
191	44.29	TRQX	12:27:11
234	44.29	BATE	12:27:11
740	44.28	XLON	12:27:44
402	44.30	XLON	12:28:51
254	44.30	XLON	12:29:30
366	44.30	CHIX	12:29:30
342	44.30	XLON	12:32:46
215	44.30	XLON	12:32:46
244	44.30	TRQX	12:34:01
70	44.30	CHIX	12:34:01
252	44.30	CHIX	12:34:01
116	44.29	CHIX	12:34:01
259	44.30	AQXE	12:34:01
561	44.29	XLON	12:34:37
85	44.29	XLON	12:34:37
250	44.29	CHIX	12:34:37
253	44.29	AQXE	12:34:37
306	44.28	XLON	12:36:30
306	44.28	XLON	12:36:30
44	44.28	XLON	12:36:30
8	44.28	CHIX	12:36:30
219	44.28	CHIX	12:36:30
142	44.28	BATE	12:36:30
89	44.28	BATE	12:36:30
40	44.28	AQXE	12:38:01
190	44.28	AQXE	12:38:01
19	44.27	BATE	12:39:15
152	44.29	XLON	12:41:28
351	44.29	XLON	12:41:28
19	44.29	XLON	12:41:28
303	44.29	CHIX	12:41:28
304	44.29	CHIX	12:41:28
280	44.29	BATE	12:41:28
24	44.29	AQXE	12:41:28
189	44.29	AQXE	12:41:28
180	44.28	CHIX	12:41:46
222	44.28	CHIX	12:41:46
119	44.28	CHIX	12:41:47
186	44.30	CHIX	12:42:48
32	44.30	CHIX	12:43:20
306	44.30	XLON	12:43:38
298	44.30	XLON	12:43:38
212	44.30	CHIX	12:43:38
194	44.30	TRQX	12:43:41
22	44.30	TRQX	12:43:41
170	44.29	XLON	12:43:52
353	44.29	XLON	12:43:52
408	44.29	CHIX	12:43:52
176	44.28	CHIX	12:43:52
397	44.28	XLON	12:43:55
269	44.28	BATE	12:43:55
234	44.27	XLON	12:44:13
218	44.27	CHIX	12:44:13
234	44.27	AQXE	12:44:13
262	44.26	XLON	12:44:22
212	44.26	CHIX	12:44:22
218	44.25	XLON	12:45:13
243	44.24	XLON	12:46:06
246	44.24	CHIX	12:46:48
230	44.25	TRQX	12:48:17
543	44.25	XLON	12:48:17
152	44.25	CHIX	12:48:17
82	44.25	CHIX	12:48:17
229	44.25	AQXE	12:48:17
264	44.24	XLON	12:48:24
221	44.24	CHIX	12:48:24
232	44.24	AQXE	12:48:24
249	44.23	XLON	12:49:45
132	44.23	BATE	12:49:57
26	44.25	CHIX	12:50:25
140	44.25	XLON	12:50:26
152	44.25	XLON	12:50:26
205	44.25	CHIX	12:50:26
230	44.24	XLON	12:50:59
232	44.24	CHIX	12:50:59
242	44.24	BATE	12:50:59
51	44.23	XLON	12:51:39
240	44.23	XLON	12:51:39
231	44.23	CHIX	12:51:39
91	44.23	BATE	12:51:39
429	44.22	XLON	12:51:45
317	44.22	AQXE	12:51:45
214	44.25	TRQX	12:54:03
540	44.25	XLON	12:54:03
277	44.24	XLON	12:54:03
261	44.23	XLON	12:54:03
235	44.25	CHIX	12:54:03
225	44.24	CHIX	12:54:03
236	44.25	BATE	12:54:03
266	44.24	BATE	12:54:03
43	44.23	AQXE	12:54:03
160	44.23	AQXE	12:54:03
70	44.23	AQXE	12:54:03
160	44.22	TRQX	12:54:06
5	44.23	AQXE	12:54:06
237	44.25	CHIX	12:56:12
258	44.25	AQXE	12:56:12
693	44.24	XLON	12:56:23
236	44.24	CHIX	12:56:23
243	44.24	BATE	12:56:23
254	44.24	AQXE	12:56:43
306	44.23	XLON	12:58:00
30	44.23	CHIX	12:58:00
255	44.23	XLON	12:58:01
156	44.23	XLON	12:58:01
207	44.23	CHIX	12:58:01
238	44.23	BATE	12:58:01
9	44.23	XLON	12:58:29
503	44.26	XLON	13:00:06
259	44.26	CHIX	13:01:06
36	44.26	CHIX	13:01:06
31	44.28	XLON	13:02:09
73	44.28	XLON	13:02:09
532	44.28	XLON	13:02:09
618	44.27	XLON	13:03:07
303	44.27	CHIX	13:03:07
395	44.27	BATE	13:03:07
212	44.27	AQXE	13:03:12
53	44.26	CHIX	13:03:24
495	44.26	XLON	13:04:06
264	44.26	CHIX	13:04:26
55	44.25	CHIX	13:05:05
471	44.25	XLON	13:05:11
188	44.25	CHIX	13:05:11
280	44.26	TRQX	13:05:57
639	44.26	XLON	13:05:57
306	44.25	XLON	13:05:57
55	44.25	XLON	13:05:57
250	44.26	CHIX	13:05:57
241	44.25	CHIX	13:05:57
161	44.24	CHIX	13:05:57
253	44.26	AQXE	13:05:57
256	44.24	XLON	13:05:58
410	44.23	XLON	13:06:14
235	44.23	BATE	13:06:14
386	44.22	XLON	13:06:30
341	44.21	XLON	13:06:55
77	44.21	CHIX	13:08:00
202	44.21	CHIX	13:08:12
213	44.20	XLON	13:09:00
225	44.19	XLON	13:09:03
275	44.19	CHIX	13:09:03
165	44.18	AQXE	13:09:29
216	44.18	XLON	13:09:43
102	44.18	AQXE	13:09:43
40	44.18	CHIX	13:10:23
226	44.18	TRQX	13:10:26
199	44.18	CHIX	13:10:26
215	44.17	XLON	13:10:46
64	44.17	CHIX	13:10:49
275	44.18	XLON	13:11:41
262	44.17	XLON	13:12:18
46	44.17	CHIX	13:12:18
139	44.17	CHIX	13:12:18
19	44.17	TRQX	13:12:25
110	44.17	CHIX	13:12:25
232	44.17	AQXE	13:12:25
207	44.17	TRQX	13:12:27
459	44.18	XLON	13:13:12
65	44.18	XLON	13:13:12
286	44.18	CHIX	13:13:12
212	44.18	BATE	13:13:12
306	44.17	XLON	13:13:15
276	44.17	XLON	13:13:15
212	44.17	AQXE	13:13:15
271	44.16	XLON	13:13:50
428	44.15	XLON	13:13:55
245	44.15	CHIX	13:13:55
252	44.16	XLON	13:14:15
235	44.16	BATE	13:14:15
131	44.16	AQXE	13:14:15
98	44.16	AQXE	13:14:15
164	44.17	XLON	13:15:18
647	44.17	XLON	13:15:18
215	44.16	TRQX	13:16:00
829	44.16	XLON	13:16:00
246	44.16	CHIX	13:16:00
246	44.16	AQXE	13:16:00
78	44.15	CHIX	13:16:24
263	44.15	TRQX	13:16:28
245	44.15	XLON	13:16:28
219	44.15	BATE	13:16:28
216	44.15	AQXE	13:16:28
6	44.15	CHIX	13:17:38
291	44.15	CHIX	13:17:46
323	44.15	XLON	13:18:05
306	44.15	XLON	13:18:05
175	44.15	XLON	13:18:05
725	44.14	XLON	13:18:46
309	44.14	CHIX	13:18:46
220	44.14	AQXE	13:18:46
277	44.15	TRQX	13:19:48
283	44.15	BATE	13:19:48
210	44.15	XLON	13:20:48
332	44.15	XLON	13:20:48
214	44.15	AQXE	13:20:48
261	44.14	TRQX	13:22:16
524	44.14	XLON	13:22:16
220	44.14	CHIX	13:22:16
272	44.14	BATE	13:22:16
212	44.14	AQXE	13:22:16
238	44.14	XLON	13:24:16
666	44.14	XLON	13:24:16
173	44.14	XLON	13:24:16
760	44.14	XLON	13:24:16
461	44.14	XLON	13:24:16
546	44.17	XLON	13:25:09
571	44.17	XLON	13:25:09
104	44.17	XLON	13:25:09
296	44.17	XLON	13:25:09
332	44.17	XLON	13:25:09
175	44.17	XLON	13:25:09
269	44.16	TRQX	13:26:44
802	44.16	XLON	13:26:44
430	44.16	CHIX	13:26:44
51	44.16	CHIX	13:26:44
228	44.16	BATE	13:26:44
270	44.16	AQXE	13:26:44
800	44.15	XLON	13:28:23
508	44.15	CHIX	13:28:23
226	44.15	BATE	13:28:23
290	44.15	AQXE	13:28:23
213	44.14	TRQX	13:28:59
713	44.14	XLON	13:28:59
87	44.14	XLON	13:28:59
568	44.14	CHIX	13:28:59
225	44.14	BATE	13:28:59
226	44.14	AQXE	13:29:37
150	44.15	XLON	13:30:06
332	44.15	XLON	13:30:33
107	44.15	XLON	13:30:33
771	44.15	XLON	13:30:33
512	44.15	XLON	13:30:33
44	44.15	XLON	13:30:33
218	44.17	TRQX	13:31:15
788	44.17	XLON	13:31:15
480	44.17	CHIX	13:31:15
103	44.17	AQXE	13:31:15
142	44.17	AQXE	13:31:15
103	44.17	XLON	13:31:20
322	44.18	XLON	13:31:27
514	44.18	XLON	13:31:27
374	44.18	XLON	13:31:27
189	44.18	XLON	13:31:27
270	44.18	XLON	13:31:27
189	44.18	XLON	13:31:27
110	44.18	XLON	13:31:27
115	44.18	XLON	13:31:27
110	44.19	XLON	13:31:33
223	44.19	XLON	13:31:40
2	44.19	XLON	13:31:40
621	44.19	XLON	13:31:40
213	44.18	TRQX	13:31:50
814	44.18	XLON	13:31:50
488	44.20	XLON	13:32:16
666	44.20	XLON	13:32:16
110	44.20	XLON	13:32:16
158	44.20	XLON	13:32:16
571	44.20	XLON	13:32:19
275	44.20	XLON	13:32:19
331	44.20	BATE	13:32:19
246	44.20	AQXE	13:32:19
235	44.20	TRQX	13:32:57
213	44.19	TRQX	13:33:18
818	44.19	XLON	13:33:18
477	44.19	CHIX	13:33:18
319	44.19	BATE	13:33:18
231	44.18	TRQX	13:35:10
795	44.18	XLON	13:35:10
412	44.18	CHIX	13:35:10
317	44.18	BATE	13:35:10
265	44.21	TRQX	13:36:11
840	44.21	XLON	13:36:11
414	44.21	CHIX	13:36:11
806	44.20	XLON	13:36:31
414	44.20	CHIX	13:36:31
301	44.20	BATE	13:36:31
235	44.20	AQXE	13:38:24
210	44.20	XLON	13:38:39
56	44.20	XLON	13:38:39
529	44.20	XLON	13:38:39
268	44.20	XLON	13:38:39
300	44.20	XLON	13:38:46
249	44.20	XLON	13:38:46
263	44.20	XLON	13:40:23
154	44.20	XLON	13:40:23
104	44.20	XLON	13:40:23
311	44.20	XLON	13:40:23
402	44.19	CHIX	13:41:02
7	44.19	CHIX	13:41:02
795	44.19	XLON	13:41:09
246	44.19	BATE	13:41:09
135	44.20	CHIX	13:42:20
235	44.20	BATE	13:42:20
204	44.20	AQXE	13:42:20
153	44.22	CHIX	13:44:10
106	44.22	AQXE	13:44:10
235	44.22	TRQX	13:44:20
607	44.22	XLON	13:44:20
211	44.22	XLON	13:44:20
75	44.22	CHIX	13:44:20
393	44.22	CHIX	13:44:20
279	44.22	BATE	13:44:20
159	44.22	AQXE	13:44:20
186	44.23	XLON	13:44:31
160	44.23	XLON	13:44:31
502	44.23	XLON	13:44:31
61	44.22	BATE	13:44:31
810	44.22	XLON	13:44:49
187	44.22	CHIX	13:44:49
320	44.22	CHIX	13:44:49
195	44.22	BATE	13:44:49
37	44.22	BATE	13:44:49
493	44.22	XLON	13:45:15
204	44.22	XLON	13:45:15
98	44.22	XLON	13:45:15
132	44.21	CHIX	13:45:15
762	44.21	XLON	13:45:38
81	44.21	XLON	13:45:38
471	44.21	CHIX	13:45:38
49	44.21	CHIX	13:45:38
55	44.20	BATE	13:45:38
109	44.20	BATE	13:45:38
48	44.20	BATE	13:45:38
224	44.21	AQXE	13:45:38
38	44.20	BATE	13:45:42
21	44.20	XLON	13:45:57
306	44.20	XLON	13:45:57
486	44.20	XLON	13:45:57
514	44.20	CHIX	13:45:57
793	44.19	XLON	13:46:38
229	44.19	TRQX	13:47:05
255	44.19	BATE	13:47:05
241	44.19	AQXE	13:47:05
3	44.20	XLON	13:48:36
250	44.22	XLON	13:48:58
309	44.22	XLON	13:48:58
230	44.22	XLON	13:48:58
79	44.22	CHIX	13:49:55
314	44.22	CHIX	13:49:55
761	44.21	XLON	13:50:12
406	44.21	CHIX	13:50:12
7	44.20	CHIX	13:50:12
58	44.20	CHIX	13:50:12
36	44.20	CHIX	13:50:12
341	44.21	BATE	13:50:12
749	44.21	XLON	13:50:30
283	44.21	AQXE	13:50:30
112	44.20	XLON	13:51:11
306	44.20	XLON	13:51:18
113	44.20	XLON	13:51:18
191	44.20	CHIX	13:51:18
47	44.20	CHIX	13:51:18
606	44.19	XLON	13:51:47
248	44.19	CHIX	13:51:47
229	44.19	TRQX	13:51:52
232	44.19	AQXE	13:51:52
221	44.19	CHIX	13:52:08
407	44.19	XLON	13:52:18
245	44.19	AQXE	13:52:18
358	44.20	XLON	13:52:23
406	44.19	XLON	13:52:23
220	44.19	CHIX	13:52:23
226	44.20	BATE	13:52:23
288	44.20	AQXE	13:52:23
127	44.22	TRQX	13:53:18
85	44.22	TRQX	13:53:18
204	44.22	XLON	13:53:18
51	44.22	XLON	13:53:18
224	44.22	CHIX	13:53:18
55	44.22	XLON	13:53:20
224	44.22	AQXE	13:53:20
520	44.22	XLON	13:53:31
814	44.21	XLON	13:54:14
230	44.21	BATE	13:54:20
224	44.21	AQXE	13:54:20
224	44.21	CHIX	13:55:09
306	44.22	XLON	13:55:53
326	44.22	XLON	13:55:53
126	44.22	CHIX	13:55:53
97	44.22	CHIX	13:56:00
230	44.22	AQXE	13:56:00
306	44.21	XLON	13:56:20
176	44.21	XLON	13:56:20
176	44.21	XLON	13:56:20
224	44.21	CHIX	13:56:20
234	44.21	BATE	13:56:20
234	44.21	AQXE	13:56:20
775	44.20	XLON	13:56:42
225	44.20	CHIX	13:56:42
285	44.19	XLON	13:56:51
215	44.19	CHIX	13:58:00
244	44.18	XLON	13:58:17
223	44.18	CHIX	13:58:17
113	44.19	BATE	13:58:17
57	44.19	BATE	13:58:17
57	44.19	BATE	13:58:17
210	44.17	XLON	13:59:00
45	44.17	XLON	13:59:00
227	44.16	XLON	13:59:00
210	44.17	CHIX	13:59:00
23	44.17	CHIX	13:59:00
249	44.17	AQXE	13:59:00
219	44.15	XLON	14:03:27
220	44.14	XLON	14:03:31
305	44.14	CHIX	14:03:31
261	44.14	BATE	14:03:31
220	44.13	XLON	14:05:14
289	44.13	CHIX	14:05:14
240	44.12	CHIX	14:05:15
59	44.12	BATE	14:05:15
62	44.12	BATE	14:05:16
388	44.12	XLON	14:05:23
142	44.12	BATE	14:05:23
213	44.12	TRQX	14:05:52
229	44.12	AQXE	14:05:52
234	44.12	CHIX	14:05:53
325	44.12	BATE	14:05:56
306	44.12	XLON	14:06:04
306	44.12	XLON	14:06:04
214	44.12	XLON	14:06:04
841	44.12	XLON	14:06:04
190	44.12	XLON	14:06:04
142	44.12	XLON	14:06:04
112	44.12	XLON	14:06:04
211	44.12	XLON	14:06:04
168	44.12	XLON	14:06:04
240	44.12	CHIX	14:06:04
249	44.12	BATE	14:06:04
97	44.12	BATE	14:06:04
238	44.11	BATE	14:06:05
217	44.12	XLON	14:06:09
210	44.12	XLON	14:06:09
666	44.12	XLON	14:06:09
175	44.12	XLON	14:06:09
216	44.12	XLON	14:06:22
125	44.12	XLON	14:06:25
63	44.12	AQXE	14:06:25
200	44.13	TRQX	14:06:31
345	44.13	XLON	14:06:31
456	44.13	XLON	14:06:31
283	44.13	CHIX	14:06:31
692	44.13	BATE	14:06:31
228	44.13	AQXE	14:06:31
27	44.18	XLON	14:07:40
2	44.18	XLON	14:07:40
801	44.18	XLON	14:07:40
323	44.17	XLON	14:07:54
306	44.17	XLON	14:07:54
202	44.17	XLON	14:07:54
121	44.17	XLON	14:07:54
666	44.17	XLON	14:07:54
200	44.17	XLON	14:07:54
424	44.19	TRQX	14:08:56
845	44.19	XLON	14:08:56
666	44.19	XLON	14:08:56
350	44.19	XLON	14:08:56
163	44.19	XLON	14:08:56
220	44.19	XLON	14:08:56
173	44.19	XLON	14:08:56
176	44.19	XLON	14:08:56
186	44.19	XLON	14:08:56
170	44.19	CHIX	14:08:56
205	44.19	CHIX	14:08:56
111	44.19	CHIX	14:08:56
449	44.19	AQXE	14:08:56
786	44.18	BATE	14:08:57
427	44.18	TRQX	14:09:01
821	44.18	XLON	14:09:01
226	44.18	CHIX	14:09:01
180	44.18	CHIX	14:09:01
358	44.18	AQXE	14:09:22
16	44.18	AQXE	14:09:22
122	44.18	TRQX	14:10:10
91	44.18	TRQX	14:10:10
212	44.18	CHIX	14:10:10
121	44.18	AQXE	14:10:10
205	44.18	AQXE	14:10:10
347	44.17	TRQX	14:10:12
87	44.17	TRQX	14:10:12
787	44.17	XLON	14:10:12
61	44.17	XLON	14:10:12
77	44.17	CHIX	14:10:12
215	44.17	CHIX	14:10:12
823	44.17	BATE	14:10:12
438	44.17	AQXE	14:10:12
806	44.18	XLON	14:11:33
918	44.18	XLON	14:11:33
666	44.18	XLON	14:11:33
119	44.18	XLON	14:11:33
217	44.18	XLON	14:11:33
2	44.18	XLON	14:11:33
238	44.18	AQXE	14:11:33
274	44.17	TRQX	14:11:36
842	44.17	XLON	14:11:36
238	44.17	CHIX	14:11:36
838	44.17	BATE	14:11:36
196	44.17	AQXE	14:11:36
51	44.17	AQXE	14:11:36
244	44.16	AQXE	14:13:13
233	44.16	TRQX	14:13:13
790	44.16	XLON	14:13:13
215	44.16	CHIX	14:13:13
809	44.16	BATE	14:13:13
127	44.15	BATE	14:13:28
95	44.15	CHIX	14:13:31
224	44.15	AQXE	14:13:48
24	44.15	BATE	14:13:48
786	44.15	XLON	14:13:58
144	44.15	CHIX	14:13:58
687	44.15	BATE	14:13:58
219	44.14	CHIX	14:13:59
170	44.14	XLON	14:14:01
12	44.14	CHIX	14:14:01
475	44.14	BATE	14:14:01
368	44.14	BATE	14:14:01
236	44.14	XLON	14:14:08
308	44.14	AQXE	14:15:06
117	44.15	XLON	14:15:08
179	44.15	XLON	14:15:17
161	44.15	XLON	14:15:17
183	44.15	XLON	14:15:17
13	44.15	XLON	14:15:17
70	44.15	XLON	14:15:37
142	44.15	XLON	14:15:37
200	44.15	XLON	14:16:01
139	44.15	XLON	14:16:02
79	44.15	XLON	14:16:02
59	44.15	XLON	14:16:07
158	44.15	XLON	14:16:24
87	44.15	XLON	14:16:26
154	44.15	XLON	14:16:31
155	44.15	XLON	14:16:31
162	44.15	XLON	14:16:31
21	44.15	XLON	14:16:37
103	44.15	XLON	14:16:37
242	44.14	TRQX	14:16:41
831	44.14	XLON	14:16:41
378	44.14	CHIX	14:16:41
359	44.13	XLON	14:17:00
110	44.13	BATE	14:17:00
171	44.13	XLON	14:17:15
327	44.13	AQXE	14:18:01
254	44.13	TRQX	14:18:01
312	44.13	XLON	14:18:01
495	44.12	XLON	14:18:01
306	44.12	XLON	14:18:01
27	44.12	XLON	14:18:01
270	44.13	CHIX	14:18:01
65	44.12	CHIX	14:18:01
734	44.13	BATE	14:18:01
392	44.12	BATE	14:18:01
222	44.12	AQXE	14:18:03
216	44.12	TRQX	14:18:03
26	44.12	TRQX	14:18:03
148	44.12	CHIX	14:18:03
178	44.12	BATE	14:18:03
269	44.12	BATE	14:18:03
145	44.13	XLON	14:18:27
67	44.13	XLON	14:18:27
1,314	44.16	XLON	14:19:16
360	44.15	AQXE	14:19:18
317	44.15	XLON	14:19:18
514	44.15	XLON	14:19:18
430	44.15	CHIX	14:19:18
78	44.15	CHIX	14:19:18
551	44.19	XLON	14:20:36
259	44.19	XLON	14:20:52
472	44.18	CHIX	14:20:52
297	44.17	CHIX	14:20:52
227	44.18	AQXE	14:20:53
238	44.18	TRQX	14:20:53
787	44.18	XLON	14:20:53
575	44.18	XLON	14:21:07
262	44.17	AQXE	14:21:15
214	44.17	TRQX	14:21:15
825	44.17	XLON	14:21:15
51	44.17	CHIX	14:21:15
239	44.17	CHIX	14:21:15
384	44.17	BATE	14:21:15
213	44.16	TRQX	14:21:33
792	44.16	XLON	14:21:33
316	44.16	CHIX	14:21:33
338	44.16	BATE	14:21:33
284	44.15	TRQX	14:21:39
803	44.15	XLON	14:21:39
216	44.15	CHIX	14:21:39
386	44.15	BATE	14:21:39
335	44.15	AQXE	14:21:57
452	44.17	XLON	14:23:35
9	44.17	XLON	14:23:35
258	44.17	XLON	14:23:35
79	44.17	XLON	14:23:35
109	44.17	XLON	14:23:35
45	44.17	XLON	14:23:35
80	44.17	XLON	14:23:35
65	44.17	XLON	14:23:35
705	44.17	XLON	14:23:35
69	44.17	XLON	14:24:17
65	44.17	XLON	14:24:17
432	44.17	XLON	14:24:17
56	44.17	XLON	14:24:17
146	44.17	XLON	14:24:17
666	44.17	XLON	14:24:17
287	44.16	TRQX	14:24:30
789	44.16	XLON	14:24:30
332	44.16	BATE	14:24:30
61	44.15	AQXE	14:24:40
245	44.15	TRQX	14:24:40
379	44.14	TRQX	14:24:40
232	44.13	TRQX	14:24:40
843	44.15	XLON	14:24:40
821	44.14	XLON	14:24:40
306	44.13	XLON	14:24:40
505	44.13	XLON	14:24:40
122	44.12	XLON	14:24:40
241	44.15	CHIX	14:24:40
242	44.14	CHIX	14:24:40
238	44.13	CHIX	14:24:40
250	44.15	BATE	14:25:31
129	44.15	TRQX	14:25:45
119	44.15	XLON	14:25:45
306	44.15	XLON	14:25:45
53	44.15	XLON	14:25:45
130	44.15	CHIX	14:25:45
111	44.15	CHIX	14:25:45
31	44.15	BATE	14:25:45
36	44.15	AQXE	14:25:54
74	44.15	AQXE	14:25:56
23	44.15	AQXE	14:26:00
121	44.15	AQXE	14:26:04
19	44.15	AQXE	14:26:09
81	44.15	AQXE	14:26:13
19	44.15	AQXE	14:26:17
130	44.15	TRQX	14:26:17
105	44.15	AQXE	14:26:19
58	44.15	AQXE	14:26:21
50	44.15	AQXE	14:26:22
217	44.14	TRQX	14:26:36
94	44.14	XLON	14:26:36
51	44.14	BATE	14:27:54
70	44.14	BATE	14:28:09
69	44.14	BATE	14:28:24
65	44.14	BATE	14:28:39
22	44.14	AQXE	14:28:40
27	44.14	AQXE	14:28:42
19	44.14	AQXE	14:28:50
29	44.14	BATE	14:28:54
19	44.14	AQXE	14:28:57
59	44.14	AQXE	14:29:02
150	44.14	XLON	14:29:03
21	44.14	AQXE	14:29:05
22	44.14	AQXE	14:29:08
23	44.14	AQXE	14:29:12
21	44.14	AQXE	14:29:14
23	44.14	AQXE	14:29:24
370	44.14	XLON	14:29:24
258	44.14	AQXE	14:29:26
24	44.14	AQXE	14:29:28
108	44.14	AQXE	14:29:33
199	44.14	XLON	14:29:33
666	44.14	XLON	14:29:33
100	44.14	XLON	14:29:33
108	44.14	XLON	14:29:33
442	44.14	XLON	14:29:33
106	44.14	XLON	14:29:33
666	44.14	XLON	14:29:33
267	44.14	XLON	14:29:33
234	44.14	XLON	14:29:33
132	44.14	XLON	14:29:33
500	44.14	XLON	14:29:33
71	44.14	XLON	14:29:33
237	44.14	CHIX	14:29:33
344	44.15	XLON	14:29:34
98	44.15	XLON	14:29:34
148	44.15	XLON	14:29:34
359	44.15	XLON	14:29:34
44	44.15	XLON	14:29:34
336	44.15	XLON	14:29:34
40	44.14	CHIX	14:29:34
156	44.15	AQXE	14:29:35
95	44.15	AQXE	14:29:35
85	44.15	AQXE	14:29:36
190	44.15	AQXE	14:29:36
152	44.15	TRQX	14:29:36
269	44.15	TRQX	14:29:36
818	44.15	XLON	14:29:36
504	44.14	AQXE	14:29:47
451	44.13	AQXE	14:29:47
341	44.12	AQXE	14:29:47
225	44.13	TRQX	14:29:47
818	44.14	XLON	14:29:47
266	44.13	XLON	14:29:47
846	44.12	XLON	14:29:47
689	44.14	CHIX	14:29:47
242	44.13	CHIX	14:29:47
223	44.12	CHIX	14:29:47
253	44.14	BATE	14:29:47
290	44.13	BATE	14:29:47
312	44.12	BATE	14:29:47
244	44.12	TRQX	14:29:59
178	44.12	XLON	14:29:59
237	44.12	XLON	14:29:59
91	44.15	TRQX	14:30:00
160	44.15	TRQX	14:30:00
205	44.14	XLON	14:30:00
523	44.15	XLON	14:30:00
296	44.14	BATE	14:30:00
5	44.17	XLON	14:30:01
2	44.17	XLON	14:30:01
294	44.17	XLON	14:30:01
223	44.16	TRQX	14:30:08
295	44.16	XLON	14:30:08
417	44.16	CHIX	14:30:08
274	44.15	CHIX	14:30:08
476	44.16	BATE	14:30:08
214	44.15	AQXE	14:30:10
204	44.15	XLON	14:30:11
114	44.15	XLON	14:30:11
476	44.15	BATE	14:30:11
108	44.15	CHIX	14:30:12
62	44.15	AQXE	14:30:16
320	44.15	TRQX	14:30:16
96	44.15	BATE	14:30:16
461	44.14	XLON	14:30:19
107	44.14	AQXE	14:30:21
30	44.14	AQXE	14:30:28
30	44.14	AQXE	14:30:31
143	44.14	AQXE	14:30:35
379	44.14	CHIX	14:30:35
593	44.14	BATE	14:30:35
345	44.16	XLON	14:30:46
32	44.16	XLON	14:30:46
440	44.16	XLON	14:30:46
119	44.16	XLON	14:30:46
109	44.16	XLON	14:30:46
79	44.16	XLON	14:30:46
21	44.16	XLON	14:30:46
408	44.16	XLON	14:30:46
151	44.16	XLON	14:30:47
476	44.16	AQXE	14:31:01
237	44.16	XLON	14:31:01
102	44.16	XLON	14:31:01
110	44.16	XLON	14:31:01
287	44.15	AQXE	14:31:06
117	44.15	AQXE	14:31:06
383	44.14	AQXE	14:31:06
249	44.15	TRQX	14:31:06
231	44.14	TRQX	14:31:06
808	44.15	XLON	14:31:06
836	44.14	XLON	14:31:06
232	44.15	CHIX	14:31:06
134	44.15	CHIX	14:31:06
27	44.14	CHIX	14:31:06
356	44.14	CHIX	14:31:06
202	44.15	BATE	14:31:06
81	44.15	BATE	14:31:06
273	44.14	BATE	14:31:06
808	44.13	XLON	14:31:12
371	44.13	CHIX	14:31:12
218	44.12	TRQX	14:31:14
51	44.12	XLON	14:31:14
357	44.12	XLON	14:31:14
406	44.12	XLON	14:31:14
324	44.12	CHIX	14:31:14
176	44.12	XLON	14:31:37
204	44.12	XLON	14:31:37
157	44.12	XLON	14:31:37
217	44.12	XLON	14:31:37
108	44.12	XLON	14:31:37
94	44.12	XLON	14:31:41
54	44.12	XLON	14:31:41
158	44.12	XLON	14:31:41
297	44.12	XLON	14:31:45
44	44.12	XLON	14:31:45
332	44.12	XLON	14:31:45
23	44.12	XLON	14:31:51
181	44.12	XLON	14:31:51
155	44.12	XLON	14:31:51
107	44.12	XLON	14:31:53
56	44.12	XLON	14:31:53
119	44.12	XLON	14:31:53
26	44.12	XLON	14:31:57
123	44.12	XLON	14:31:57
464	44.13	XLON	14:31:57
153	44.13	XLON	14:31:57
153	44.13	XLON	14:31:57
200	44.13	XLON	14:31:57
44	44.13	XLON	14:31:57
666	44.14	XLON	14:32:09
564	44.14	CHIX	14:32:09
134	44.13	AQXE	14:32:16
18	44.13	XLON	14:32:16
516	44.13	CHIX	14:32:16
28	44.13	BATE	14:32:16
90	44.13	BATE	14:32:16
304	44.13	AQXE	14:32:20
235	44.13	TRQX	14:32:20
779	44.13	XLON	14:32:20
666	44.13	XLON	14:32:20
25	44.13	XLON	14:32:20
74	44.13	XLON	14:32:20
174	44.13	XLON	14:32:20
155	44.13	XLON	14:32:20
250	44.13	BATE	14:32:20
406	44.12	AQXE	14:32:28
233	44.12	TRQX	14:32:28
299	44.13	XLON	14:32:28
794	44.12	XLON	14:32:28
561	44.12	CHIX	14:32:28
262	44.12	BATE	14:32:28
315	44.11	CHIX	14:32:30
666	44.12	XLON	14:32:47
340	44.12	XLON	14:32:47
330	44.12	XLON	14:32:47
109	44.12	XLON	14:32:49
114	44.12	XLON	14:32:49
81	44.12	XLON	14:32:49
213	44.12	XLON	14:32:49
365	44.12	XLON	14:32:49
287	44.12	XLON	14:32:57
113	44.12	XLON	14:32:57
623	44.12	XLON	14:32:57
444	44.11	AQXE	14:33:03
214	44.11	TRQX	14:33:03
811	44.11	XLON	14:33:03
215	44.11	BATE	14:33:03
822	44.10	XLON	14:33:06
287	44.10	CHIX	14:33:10
322	44.10	AQXE	14:33:22
247	44.10	TRQX	14:33:22
410	44.10	XLON	14:33:22
157	44.10	XLON	14:33:22
296	44.10	BATE	14:33:22
509	44.10	XLON	14:33:27
463	44.10	XLON	14:33:27
45	44.10	XLON	14:33:27
216	44.09	AQXE	14:33:29
301	44.08	AQXE	14:33:29
254	44.08	TRQX	14:33:29
282	44.09	XLON	14:33:29
550	44.09	XLON	14:33:29
306	44.08	XLON	14:33:29
17	44.08	XLON	14:33:29
508	44.08	XLON	14:33:29
287	44.09	CHIX	14:33:29
275	44.08	CHIX	14:33:29
347	44.07	CHIX	14:33:31
281	44.07	AQXE	14:33:32
312	44.06	AQXE	14:33:32
264	44.06	TRQX	14:33:32
826	44.07	XLON	14:33:32
796	44.06	XLON	14:33:32
390	44.06	CHIX	14:33:32
240	44.06	BATE	14:33:32
504	44.05	XLON	14:33:35
284	44.05	CHIX	14:33:35
128	44.04	TRQX	14:33:36
103	44.04	BATE	14:33:39
108	44.05	BATE	14:33:40
151	44.05	BATE	14:33:40
15	44.04	XLON	14:33:41
75	44.04	BATE	14:33:54
833	44.08	XLON	14:34:09
202	44.09	XLON	14:34:17
182	44.09	XLON	14:34:17
226	44.09	XLON	14:34:17
129	44.10	XLON	14:34:22
482	44.10	XLON	14:34:22
451	44.11	AQXE	14:34:39
330	44.11	TRQX	14:34:39
829	44.11	XLON	14:34:39
170	44.11	XLON	14:34:39
158	44.11	XLON	14:34:39
170	44.11	XLON	14:34:39
186	44.11	XLON	14:34:39
110	44.11	CHIX	14:34:39
367	44.11	CHIX	14:34:39
369	44.11	BATE	14:34:39
43	44.11	XLON	14:34:47
86	44.11	XLON	14:34:47
173	44.11	XLON	14:34:47
154	44.11	XLON	14:34:47
52	44.11	XLON	14:34:47
41	44.14	XLON	14:35:00
63	44.14	XLON	14:35:01
175	44.15	XLON	14:35:04
174	44.15	XLON	14:35:06
202	44.16	XLON	14:35:07
164	44.16	XLON	14:35:07
185	44.16	XLON	14:35:07
156	44.16	XLON	14:35:07
666	44.16	XLON	14:35:07
94	44.16	XLON	14:35:07
52	44.16	XLON	14:35:07
106	44.16	XLON	14:35:07
168	44.16	XLON	14:35:07
60	44.16	XLON	14:35:07
822	44.15	XLON	14:35:08
216	44.16	XLON	14:35:27
55	44.16	XLON	14:35:27
175	44.16	XLON	14:35:27
10	44.16	XLON	14:35:27
90	44.16	XLON	14:35:34
43	44.16	XLON	14:35:34
115	44.16	XLON	14:35:34
74	44.16	XLON	14:35:34
802	44.16	BATE	14:35:37
482	44.16	AQXE	14:35:44
216	44.16	XLON	14:35:44
1,127	44.16	XLON	14:35:44
6	44.15	XLON	14:35:44
381	44.16	CHIX	14:35:44
155	44.16	CHIX	14:35:44
254	44.16	BATE	14:35:44
627	44.15	BATE	14:35:44
234	44.16	CHIX	14:35:45
401	44.16	AQXE	14:35:57
794	44.16	XLON	14:35:57
704	44.16	BATE	14:35:57
56	44.16	TRQX	14:35:58
194	44.16	TRQX	14:35:58
215	44.16	TRQX	14:35:58
314	44.16	BATE	14:36:07
330	44.16	AQXE	14:36:12
797	44.16	XLON	14:36:12
149	44.16	CHIX	14:36:12
476	44.16	CHIX	14:36:12
165	44.16	BATE	14:36:12
468	44.15	AQXE	14:36:16
61	44.15	TRQX	14:36:16
353	44.15	TRQX	14:36:16
214	44.15	XLON	14:36:16
51	44.15	XLON	14:36:16
558	44.15	XLON	14:36:16
31	44.15	CHIX	14:36:16
31	44.15	CHIX	14:36:16
610	44.15	CHIX	14:36:16
31	44.15	BATE	14:36:16
167	44.15	BATE	14:36:16
58	44.14	AQXE	14:36:18
115	44.14	CHIX	14:36:18
230	44.16	XLON	14:36:23
32	44.16	XLON	14:36:23
104	44.17	AQXE	14:36:47
336	44.17	TRQX	14:36:47
597	44.17	XLON	14:36:47
223	44.17	XLON	14:36:47
151	44.17	AQXE	14:36:56
2	44.17	TRQX	14:36:56
2	44.17	TRQX	14:36:56
266	44.17	TRQX	14:36:56
762	44.17	XLON	14:36:56
70	44.17	XLON	14:36:56
17	44.17	CHIX	14:36:56
115	44.17	CHIX	14:36:56
141	44.17	CHIX	14:36:56
142	44.17	CHIX	14:36:56
3	44.17	BATE	14:36:56
3	44.17	BATE	14:36:56
231	44.17	BATE	14:36:56
246	44.17	AQXE	14:37:01
367	44.16	TRQX	14:37:01
800	44.17	XLON	14:37:01
550	44.16	XLON	14:37:01
289	44.17	CHIX	14:37:01
303	44.16	CHIX	14:37:01
2	44.16	CHIX	14:37:01
612	44.17	BATE	14:37:01
379	44.16	BATE	14:37:01
234	44.15	BATE	14:37:01
106	44.16	XLON	14:37:55
166	44.16	XLON	14:37:57
419	44.16	BATE	14:37:57
306	44.16	XLON	14:38:00
203	44.16	XLON	14:38:03
229	44.16	XLON	14:38:10
200	44.16	XLON	14:38:11
280	44.16	XLON	14:38:11
517	44.16	XLON	14:38:11
482	44.16	XLON	14:38:11
271	44.15	BATE	14:38:12
787	44.15	XLON	14:38:14
279	44.15	AQXE	14:38:20
276	44.15	TRQX	14:38:20
127	44.15	CHIX	14:38:20
177	44.15	CHIX	14:38:20
289	44.14	AQXE	14:38:27
247	44.14	TRQX	14:38:27
829	44.14	XLON	14:38:27
170	44.13	XLON	14:38:27
319	44.14	CHIX	14:38:27
359	44.14	BATE	14:38:27
332	44.13	BATE	14:38:27
349	44.13	AQXE	14:38:33
136	44.13	TRQX	14:38:33
120	44.13	TRQX	14:38:33
523	44.13	XLON	14:38:33
225	44.13	CHIX	14:38:33
369	44.12	BATE	14:38:33
212	44.12	TRQX	14:38:39
828	44.12	XLON	14:38:39
261	44.12	CHIX	14:38:39
143	44.11	XLON	14:38:50
189	44.11	BATE	14:38:54
669	44.11	XLON	14:38:59
249	44.11	AQXE	14:38:59
269	44.11	CHIX	14:38:59
10	44.11	BATE	14:38:59
454	44.11	BATE	14:38:59
212	44.10	TRQX	14:39:04
127	44.10	XLON	14:39:04
664	44.10	XLON	14:39:04
805	44.09	XLON	14:39:04
238	44.10	AQXE	14:39:04
270	44.10	CHIX	14:39:04
550	44.10	BATE	14:39:04
297	44.09	BATE	14:39:04
291	44.08	BATE	14:39:04
221	44.08	XLON	14:39:09
48	44.08	XLON	14:39:09
529	44.08	XLON	14:39:10
14	44.08	XLON	14:39:10
36	44.11	XLON	14:39:49
306	44.11	XLON	14:39:49
463	44.11	XLON	14:39:49
806	44.11	XLON	14:40:02
808	44.10	XLON	14:40:02
256	44.11	AQXE	14:40:02
377	44.10	CHIX	14:40:02
796	44.11	BATE	14:40:02
499	44.10	BATE	14:40:02
212	44.10	TRQX	14:40:03
257	44.10	AQXE	14:40:03
56	44.10	BATE	14:40:03
425	44.09	BATE	14:40:03
213	44.09	TRQX	14:40:04
801	44.09	XLON	14:40:04
381	44.09	CHIX	14:40:04
52	44.09	BATE	14:40:04
786	44.08	XLON	14:40:20
199	44.08	BATE	14:40:20
1	44.08	BATE	14:40:22
530	44.09	XLON	14:40:25
238	44.09	AQXE	14:40:25
325	44.08	BATE	14:40:25
115	44.11	TRQX	14:40:50
457	44.11	XLON	14:40:50
254	44.11	XLON	14:40:50
253	44.11	AQXE	14:40:50
355	44.11	CHIX	14:40:50
33	44.11	BATE	14:40:50
304	44.11	BATE	14:40:59
425	44.10	XLON	14:41:03
274	44.10	XLON	14:41:03
535	44.09	XLON	14:41:03
324	44.10	CHIX	14:41:03
268	44.09	CHIX	14:41:03
22	44.11	BATE	14:41:03
335	44.10	BATE	14:41:03
38	44.09	BATE	14:41:05
292	44.09	TRQX	14:41:09
278	44.08	XLON	14:41:09
190	44.09	BATE	14:41:09
330	44.08	BATE	14:41:09
242	44.07	BATE	14:41:13
718	44.10	XLON	14:42:37
181	44.10	XLON	14:42:37
390	44.10	XLON	14:42:45
306	44.10	XLON	14:42:45
191	44.10	XLON	14:42:45
647	44.10	XLON	14:42:45
243	44.10	AQXE	14:42:45
310	44.10	CHIX	14:42:45
634	44.10	BATE	14:42:45
267	44.10	TRQX	14:42:46
465	44.10	CHIX	14:42:46
309	44.10	XLON	14:42:57
222	44.10	XLON	14:42:57
135	44.09	TRQX	14:43:05
301	44.09	XLON	14:43:05
374	44.09	XLON	14:43:05
99	44.09	CHIX	14:43:05
99	44.09	CHIX	14:43:08
99	44.09	TRQX	14:43:11
243	44.09	AQXE	14:43:11
93	44.09	CHIX	14:43:11
107	44.09	BATE	14:43:11
176	44.09	XLON	14:43:19
51	44.09	TRQX	14:43:20
524	44.09	XLON	14:43:20
571	44.09	BATE	14:43:20
428	44.08	BATE	14:43:20
260	44.08	TRQX	14:43:22
513	44.08	XLON	14:43:22
213	44.08	AQXE	14:43:22
250	44.08	CHIX	14:43:22
260	44.07	BATE	14:43:22
266	44.08	XLON	14:43:28
187	44.08	XLON	14:43:28
187	44.08	XLON	14:43:28
151	44.08	XLON	14:43:28
264	44.08	CHIX	14:43:28
181	44.08	BATE	14:43:28
99	44.08	TRQX	14:43:29
245	44.08	BATE	14:43:29
238	44.08	BATE	14:43:31
584	44.07	XLON	14:43:44
116	44.07	XLON	14:43:44
129	44.07	XLON	14:43:44
323	44.07	AQXE	14:43:44
201	44.07	CHIX	14:43:44
74	44.07	CHIX	14:43:44
6	44.06	CHIX	14:43:44
671	44.07	BATE	14:43:44
230	44.06	BATE	14:43:44
224	44.06	BATE	14:43:44
785	44.06	XLON	14:43:45
263	44.06	AQXE	14:43:45
257	44.06	CHIX	14:43:45
355	44.06	BATE	14:43:45
282	44.05	BATE	14:43:45
12	44.09	AQXE	14:44:41
826	44.10	XLON	14:45:01
306	44.10	XLON	14:45:01
154	44.10	XLON	14:45:01
161	44.10	XLON	14:45:01
188	44.10	XLON	14:45:01
434	44.10	XLON	14:45:01
666	44.10	XLON	14:45:04
175	44.10	XLON	14:45:04
182	44.10	XLON	14:45:04
279	44.09	TRQX	14:45:15
200	44.08	TRQX	14:45:15
848	44.09	XLON	14:45:15
585	44.08	XLON	14:45:15
8	44.08	XLON	14:45:15
124	44.08	XLON	14:45:15
224	44.09	AQXE	14:45:15
245	44.09	CHIX	14:45:15
201	44.08	CHIX	14:45:15
768	44.09	BATE	14:45:15
513	44.08	BATE	14:45:15
80	44.08	TRQX	14:45:16
120	44.08	XLON	14:45:16
232	44.08	AQXE	14:45:16
50	44.08	CHIX	14:45:16
483	44.07	BATE	14:45:18
61	44.07	BATE	14:45:18
269	44.07	TRQX	14:45:41
833	44.07	XLON	14:45:41
245	44.07	AQXE	14:45:41
247	44.07	CHIX	14:45:41
384	44.08	BATE	14:45:47
241	44.09	TRQX	14:46:20
100	44.09	XLON	14:46:20
692	44.09	XLON	14:46:20
666	44.09	XLON	14:46:20
119	44.09	XLON	14:46:20
86	44.09	XLON	14:46:20
34	44.08	XLON	14:46:20
600	44.08	XLON	14:46:20
176	44.08	XLON	14:46:20
291	44.09	AQXE	14:46:20
288	44.08	AQXE	14:46:20
332	44.09	CHIX	14:46:20
339	44.08	CHIX	14:46:20
786	44.09	BATE	14:46:20
113	44.08	BATE	14:46:20
600	44.08	BATE	14:46:20
109	44.08	BATE	14:46:20
824	44.07	XLON	14:46:21
221	44.06	XLON	14:46:21
580	44.06	XLON	14:46:21
289	44.07	AQXE	14:46:21
342	44.07	CHIX	14:46:21
242	44.06	CHIX	14:46:21
522	44.07	BATE	14:46:21
5	44.07	BATE	14:46:21
477	44.06	BATE	14:46:21
14	44.06	BATE	14:46:21
230	44.06	TRQX	14:46:42
245	44.06	AQXE	14:46:42
794	44.05	XLON	14:46:43
234	44.05	CHIX	14:46:43
500	44.05	BATE	14:46:43
302	44.04	XLON	14:46:45
97	44.04	XLON	14:46:45
305	44.04	XLON	14:47:00
333	44.04	XLON	14:47:02
33	44.04	XLON	14:47:02
576	44.06	XLON	14:47:41
440	44.07	XLON	14:48:38
110	44.07	XLON	14:48:38
336	44.07	XLON	14:48:38
176	44.07	XLON	14:48:38
120	44.07	XLON	14:48:38
167	44.07	XLON	14:48:38
171	44.07	XLON	14:48:38
666	44.07	XLON	14:48:38
163	44.07	XLON	14:48:47
157	44.07	XLON	14:48:47
158	44.07	XLON	14:48:47
212	44.07	XLON	14:48:47
239	44.07	XLON	14:48:47
306	44.06	XLON	14:48:58
357	44.06	XLON	14:48:58
302	44.06	CHIX	14:48:58
249	44.06	TRQX	14:49:06
157	44.06	XLON	14:49:06
21	44.07	XLON	14:49:18
53	44.07	XLON	14:49:18
438	44.07	XLON	14:49:18
81	44.07	XLON	14:49:27
666	44.07	XLON	14:49:27
163	44.07	XLON	14:49:27
171	44.07	XLON	14:49:27
177	44.07	XLON	14:49:27
89	44.07	XLON	14:49:27
322	44.07	AQXE	14:49:31
185	44.09	XLON	14:49:59
101	44.09	XLON	14:49:59
408	44.09	XLON	14:49:59
141	44.09	XLON	14:49:59
835	44.08	BATE	14:49:59
566	44.10	XLON	14:50:07
176	44.10	XLON	14:50:07
170	44.10	XLON	14:50:07
180	44.10	XLON	14:50:07
117	44.10	XLON	14:50:07
197	44.10	BATE	14:50:22
20	44.10	BATE	14:50:24
18	44.10	BATE	14:50:24
20	44.10	BATE	14:50:25
18	44.10	BATE	14:50:25
176	44.10	BATE	14:50:32
176	44.10	BATE	14:50:32
21	44.10	BATE	14:50:32
18	44.10	BATE	14:50:32
18	44.10	BATE	14:50:32
21	44.10	BATE	14:50:33
103	44.10	XLON	14:50:37
57	44.10	XLON	14:50:37
193	44.10	XLON	14:50:37
177	44.10	XLON	14:50:37
172	44.10	XLON	14:50:37
176	44.10	BATE	14:50:37
60	44.10	XLON	14:50:47
156	44.10	XLON	14:50:47
184	44.10	XLON	14:50:47
170	44.10	XLON	14:50:47
254	44.14	BATE	14:51:00
22	44.14	BATE	14:51:00
22	44.14	BATE	14:51:00
21	44.14	BATE	14:51:00
33	44.14	BATE	14:51:00
176	44.14	BATE	14:51:02
306	44.14	XLON	14:51:06
188	44.15	XLON	14:51:06
163	44.15	XLON	14:51:06
173	44.15	XLON	14:51:06
144	44.15	XLON	14:51:06
836	44.15	XLON	14:51:06
688	44.15	AQXE	14:51:06
571	44.15	BATE	14:51:06
272	44.15	BATE	14:51:06
90	44.14	AQXE	14:51:14
491	44.14	BATE	14:51:14
176	44.15	BATE	14:51:14
18	44.15	BATE	14:51:14
19	44.15	BATE	14:51:14
19	44.15	BATE	14:51:14
188	44.18	XLON	14:51:28
573	44.19	TRQX	14:51:30
789	44.19	XLON	14:51:30
4	44.19	AQXE	14:51:30
380	44.19	AQXE	14:51:30
820	44.19	CHIX	14:51:30
195	44.18	BATE	14:51:30
819	44.19	BATE	14:51:30
176	44.19	BATE	14:51:30
11	44.19	BATE	14:51:31
350	44.19	BATE	14:51:31
20	44.19	BATE	14:51:32
3	44.19	BATE	14:51:32
263	44.19	BATE	14:51:32
105	44.19	TRQX	14:51:33
278	44.19	TRQX	14:51:33
22	44.19	BATE	14:51:33
176	44.19	BATE	14:51:34
176	44.19	BATE	14:51:34
599	44.18	TRQX	14:51:35
799	44.18	XLON	14:51:35
89	44.18	AQXE	14:51:35
400	44.18	AQXE	14:51:35
824	44.18	CHIX	14:51:35
176	44.19	BATE	14:51:35
842	44.18	BATE	14:51:35
787	44.17	XLON	14:51:37
485	44.17	AQXE	14:51:37
790	44.17	CHIX	14:51:37
802	44.17	BATE	14:51:37
11	44.17	BATE	14:51:37
839	44.16	BATE	14:51:37
806	44.16	XLON	14:51:53
829	44.16	CHIX	14:51:53
306	44.15	XLON	14:52:00
306	44.15	XLON	14:52:00
179	44.15	XLON	14:52:00
3	44.15	BATE	14:52:00
214	44.15	BATE	14:52:06
342	44.15	BATE	14:52:07
65	44.15	BATE	14:52:10
164	44.15	BATE	14:52:12
221	44.13	TRQX	14:52:16
583	44.14	XLON	14:52:16
557	44.13	XLON	14:52:16
90	44.13	AQXE	14:52:16
285	44.13	CHIX	14:52:16
175	44.14	BATE	14:52:16
657	44.14	BATE	14:52:16
820	44.13	BATE	14:52:16
607	44.12	BATE	14:52:16
204	44.13	AQXE	14:52:17
18	44.12	BATE	14:52:17
102	44.12	XLON	14:52:37
221	44.12	TRQX	14:52:42
362	44.12	XLON	14:52:42
213	44.14	XLON	14:53:27
533	44.15	XLON	14:53:28
187	44.15	XLON	14:53:28
172	44.15	XLON	14:53:28
221	44.15	TRQX	14:53:36
500	44.15	XLON	14:53:36
306	44.15	XLON	14:53:36
16	44.15	XLON	14:53:36
89	44.15	AQXE	14:53:36
182	44.15	AQXE	14:53:36
234	44.15	CHIX	14:53:36
176	44.15	CHIX	14:53:36
147	44.15	XLON	14:53:57
40	44.15	XLON	14:53:57
42	44.15	XLON	14:53:57
52	44.15	XLON	14:53:57
16	44.15	XLON	14:53:57
332	44.15	XLON	14:54:02
47	44.16	XLON	14:54:07
62	44.16	XLON	14:54:07
106	44.16	XLON	14:54:10
76	44.16	XLON	14:54:10
109	44.16	XLON	14:54:10
12	44.17	CHIX	14:54:21
145	44.17	CHIX	14:54:21
95	44.17	CHIX	14:54:21
268	44.17	CHIX	14:54:21
52	44.17	XLON	14:54:24
168	44.17	XLON	14:54:26
157	44.17	XLON	14:54:26
168	44.17	XLON	14:54:26
175	44.17	XLON	14:54:27
37	44.17	XLON	14:54:27
522	44.16	XLON	14:54:32
335	44.16	AQXE	14:54:32
531	44.16	CHIX	14:54:32
442	44.15	CHIX	14:54:32
21	44.16	BATE	14:54:32
19	44.16	BATE	14:54:32
19	44.16	BATE	14:54:32
176	44.16	BATE	14:54:32
176	44.16	BATE	14:54:38
108	44.15	TRQX	14:54:41
108	44.15	TRQX	14:54:41
238	44.15	XLON	14:54:41
553	44.15	XLON	14:54:41
292	44.15	BATE	14:54:41
292	44.15	BATE	14:54:41
242	44.15	BATE	14:54:41
336	44.15	AQXE	14:54:44
80	44.15	XLON	14:54:57
82	44.15	XLON	14:54:57
45	44.15	XLON	14:54:57
193	44.15	XLON	14:54:57
18	44.17	BATE	14:55:13
22	44.17	BATE	14:55:13
18	44.17	BATE	14:55:13
19	44.17	BATE	14:55:14
18	44.17	BATE	14:55:14
21	44.17	BATE	14:55:14
828	44.16	XLON	14:55:38
153	44.16	XLON	14:55:38
357	44.16	XLON	14:55:38
185	44.16	XLON	14:55:38
666	44.16	XLON	14:55:38
268	44.16	CHIX	14:55:38
445	44.16	BATE	14:55:38
208	44.16	BATE	14:55:38
183	44.16	BATE	14:55:38
795	44.16	XLON	14:55:41
235	44.15	TRQX	14:55:46
812	44.15	XLON	14:55:46
279	44.15	CHIX	14:55:46
300	44.15	AQXE	14:55:46
846	44.15	BATE	14:55:46
693	44.14	BATE	14:55:47
126	44.14	BATE	14:55:47
112	44.14	TRQX	14:55:48
123	44.14	TRQX	14:55:48
622	44.14	XLON	14:55:48
239	44.14	CHIX	14:55:48
289	44.14	AQXE	14:55:48
495	44.13	BATE	14:55:48
317	44.14	XLON	14:56:27
88	44.14	XLON	14:56:27
75	44.14	XLON	14:56:27
47	44.14	XLON	14:56:27
98	44.14	XLON	14:56:27
142	44.14	XLON	14:56:27
76	44.14	XLON	14:56:27
157	44.14	XLON	14:56:27
34	44.14	XLON	14:56:27
158	44.16	XLON	14:56:32
671	44.16	XLON	14:56:44
258	44.16	XLON	14:57:07
60	44.16	XLON	14:57:07
340	44.16	XLON	14:57:07
357	44.16	XLON	14:57:17
48	44.16	XLON	14:57:17
71	44.16	XLON	14:57:17
312	44.16	TRQX	14:57:25
841	44.16	XLON	14:57:25
437	44.16	CHIX	14:57:25
446	44.16	AQXE	14:57:25
840	44.16	BATE	14:57:25
254	44.15	TRQX	14:57:38
838	44.15	XLON	14:57:38
237	44.15	CHIX	14:57:38
131	44.15	AQXE	14:57:38
121	44.15	AQXE	14:57:38
834	44.15	BATE	14:57:38
215	44.15	XLON	14:57:59
35	44.15	XLON	14:57:59
14	44.15	CHIX	14:58:00
267	44.15	TRQX	14:58:07
820	44.15	XLON	14:58:07
408	44.15	CHIX	14:58:07
286	44.16	AQXE	14:58:07
266	44.15	AQXE	14:58:07
784	44.15	BATE	14:58:07
165	44.15	XLON	14:58:38
253	44.14	TRQX	14:58:43
826	44.15	XLON	14:58:43
801	44.14	XLON	14:58:43
363	44.15	CHIX	14:58:43
233	44.14	CHIX	14:58:43
266	44.14	AQXE	14:58:43
425	44.15	BATE	14:58:43
415	44.15	BATE	14:58:43
790	44.14	BATE	14:58:43
846	44.13	BATE	14:58:43
237	44.15	CHIX	14:58:47
275	44.15	AQXE	14:58:47
661	44.15	BATE	14:58:47
614	44.14	BATE	14:58:47
341	44.16	XLON	14:58:57
155	44.16	XLON	14:58:57
170	44.16	XLON	14:58:57
160	44.16	XLON	14:58:57
299	44.15	TRQX	14:59:03
842	44.15	XLON	14:59:03
164	44.15	XLON	14:59:27
169	44.15	XLON	14:59:27
139	44.15	XLON	14:59:27
186	44.15	XLON	14:59:27
106	44.15	XLON	14:59:27
819	44.14	XLON	14:59:30
231	44.14	CHIX	14:59:30
279	44.14	BATE	14:59:30
153	44.13	XLON	14:59:55
319	44.13	XLON	14:59:55
234	44.13	BATE	14:59:59
98	44.13	XLON	15:00:01
177	44.13	XLON	15:00:04
63	44.13	XLON	15:00:36
203	44.13	XLON	15:00:36
270	44.13	XLON	15:00:36
618	44.13	XLON	15:00:36
462	44.13	XLON	15:00:36
222	44.13	CHIX	15:00:36
256	44.13	AQXE	15:00:36
64	44.13	BATE	15:00:36
351	44.12	XLON	15:00:40
189	44.14	XLON	15:01:02
68	44.14	XLON	15:01:02
29	44.14	XLON	15:01:02
184	44.14	XLON	15:01:02
22	44.14	XLON	15:01:02
186	44.14	XLON	15:01:02
26	44.14	XLON	15:01:02
18	44.14	AQXE	15:01:02
24	44.15	XLON	15:01:04
362	44.15	XLON	15:01:06
445	44.15	XLON	15:01:06
621	44.15	XLON	15:01:16
165	44.15	XLON	15:01:16
841	44.14	XLON	15:01:24
542	44.14	CHIX	15:01:24
349	44.14	AQXE	15:01:24
375	44.14	BATE	15:01:24
211	44.14	XLON	15:01:57
390	44.14	XLON	15:01:57
126	44.14	XLON	15:01:57
63	44.14	XLON	15:01:57
43	44.14	XLON	15:01:57
52	44.14	XLON	15:01:57
412	44.14	XLON	15:01:57
119	44.15	TRQX	15:02:16
176	44.15	XLON	15:02:16
36	44.15	XLON	15:02:16
281	44.16	XLON	15:02:22
527	44.16	XLON	15:02:22
57	44.16	XLON	15:02:22
3	44.16	XLON	15:02:22
183	44.16	XLON	15:02:22
626	44.16	XLON	15:02:22
409	44.16	TRQX	15:02:23
645	44.16	CHIX	15:02:23
362	44.16	AQXE	15:02:23
834	44.16	BATE	15:02:23
274	44.17	TRQX	15:02:28
829	44.17	XLON	15:02:28
32	44.17	CHIX	15:02:28
182	44.17	CHIX	15:02:28
57	44.17	CHIX	15:02:28
420	44.17	AQXE	15:02:28
808	44.17	BATE	15:02:28
295	44.16	TRQX	15:02:29
808	44.16	XLON	15:02:29
438	44.16	CHIX	15:02:29
234	44.16	AQXE	15:02:29
816	44.16	BATE	15:02:29
416	44.15	TRQX	15:02:37
788	44.15	XLON	15:02:37
722	44.14	XLON	15:02:37
656	44.15	CHIX	15:02:37
471	44.15	AQXE	15:02:37
803	44.15	BATE	15:02:37
832	44.14	BATE	15:02:37
788	44.13	BATE	15:02:37
521	44.13	XLON	15:02:44
227	44.12	BATE	15:02:47
618	44.12	BATE	15:02:47
306	44.10	XLON	15:03:25
25	44.10	XLON	15:03:25
217	44.10	TRQX	15:03:27
240	44.10	CHIX	15:03:27
373	44.09	XLON	15:03:37
232	44.09	CHIX	15:03:37
279	44.09	AQXE	15:03:51
327	44.08	XLON	15:03:57
230	44.08	CHIX	15:03:57
272	44.10	AQXE	15:04:05
58	44.10	BATE	15:04:05
819	44.10	XLON	15:04:09
234	44.10	TRQX	15:04:40
666	44.10	XLON	15:04:40
260	44.10	XLON	15:04:40
165	44.10	XLON	15:04:40
116	44.10	XLON	15:04:40
237	44.10	CHIX	15:04:40
733	44.10	BATE	15:04:40
230	44.09	TRQX	15:04:53
818	44.09	XLON	15:04:53
49	44.09	CHIX	15:04:53
186	44.09	CHIX	15:04:53
715	44.09	BATE	15:04:53
234	44.08	BATE	15:04:53
272	44.09	AQXE	15:04:54
184	44.08	XLON	15:04:56
288	44.08	XLON	15:05:03
482	44.09	XLON	15:05:28
199	44.08	XLON	15:05:38
153	44.08	XLON	15:05:38
829	44.10	XLON	15:06:00
141	44.10	CHIX	15:06:00
205	44.10	BATE	15:06:00
98	44.11	XLON	15:06:46
666	44.11	XLON	15:06:46
115	44.11	XLON	15:06:46
666	44.11	XLON	15:06:46
260	44.11	XLON	15:06:46
666	44.11	XLON	15:06:47
276	44.11	XLON	15:06:47
121	44.11	XLON	15:06:47
316	44.11	TRQX	15:07:10
821	44.11	XLON	15:07:10
559	44.11	CHIX	15:07:10
408	44.11	AQXE	15:07:10
836	44.11	BATE	15:07:10
210	44.11	XLON	15:07:17
306	44.11	XLON	15:07:17
239	44.11	XLON	15:07:17
70	44.11	XLON	15:07:17
507	44.11	XLON	15:07:17
616	44.12	XLON	15:07:58
228	44.12	XLON	15:07:58
72	44.13	XLON	15:08:17
1,000	44.13	XLON	15:08:17
790	44.13	XLON	15:08:17
37	44.15	BATE	15:08:46
44	44.15	BATE	15:08:46
788	44.15	BATE	15:08:46
20	44.15	BATE	15:08:46
176	44.15	BATE	15:08:46
19	44.15	BATE	15:08:46
22	44.15	BATE	15:08:46
22	44.15	BATE	15:08:46
176	44.15	BATE	15:08:47
21	44.15	BATE	15:08:47
20	44.15	BATE	15:08:47
22	44.15	BATE	15:08:47
361	44.16	XLON	15:08:53
57	44.16	XLON	15:08:53
790	44.16	XLON	15:08:53
178	44.16	XLON	15:08:53
306	44.16	XLON	15:08:53
529	44.16	XLON	15:08:53
108	44.16	XLON	15:09:17
36	44.16	XLON	15:09:17
44	44.16	XLON	15:09:17
80	44.16	XLON	15:09:17
168	44.16	XLON	15:09:17
498	44.20	TRQX	15:09:25
814	44.20	XLON	15:09:25
794	44.20	CHIX	15:09:25
642	44.20	AQXE	15:09:25
811	44.20	BATE	15:09:25
176	44.20	BATE	15:09:25
22	44.20	BATE	15:09:25
300	44.20	BATE	15:09:25
361	44.20	BATE	15:09:25
20	44.20	BATE	15:09:38
176	44.20	BATE	15:09:38
19	44.20	BATE	15:09:44
22	44.20	BATE	15:09:44
21	44.20	BATE	15:09:44
20	44.20	BATE	15:09:45
193	44.20	XLON	15:09:48
60	44.20	XLON	15:09:48
22	44.20	BATE	15:09:48
20	44.20	BATE	15:09:48
19	44.20	BATE	15:09:48
381	44.20	BATE	15:09:48
20	44.20	BATE	15:09:48
21	44.20	BATE	15:09:48
19	44.20	BATE	15:09:48
21	44.20	BATE	15:09:51
19	44.20	BATE	15:09:51
18	44.20	BATE	15:09:51
63	44.20	XLON	15:09:54
55	44.20	XLON	15:10:00
39	44.20	XLON	15:10:03
1,000	44.20	XLON	15:10:03
330	44.20	XLON	15:10:03
176	44.20	BATE	15:10:03
8	44.20	XLON	15:10:11
791	44.20	XLON	15:10:11
784	44.20	BATE	15:10:13
792	44.21	XLON	15:10:18
50	44.21	XLON	15:10:18
806	44.21	CHIX	15:10:18
475	44.21	TRQX	15:10:25
16	44.22	XLON	15:10:39
306	44.22	XLON	15:10:43
102	44.22	XLON	15:10:43
374	44.22	XLON	15:10:43
343	44.21	TRQX	15:10:58
312	44.21	XLON	15:10:58
487	44.21	XLON	15:10:58
535	44.21	CHIX	15:10:58
706	44.21	AQXE	15:10:58
802	44.21	BATE	15:10:58
250	44.20	TRQX	15:11:10
503	44.20	XLON	15:11:10
255	44.20	XLON	15:11:10
63	44.20	XLON	15:11:10
785	44.20	CHIX	15:11:10
633	44.20	AQXE	15:11:10
841	44.20	BATE	15:11:10
560	44.19	TRQX	15:11:34
810	44.19	XLON	15:11:34
838	44.19	CHIX	15:11:34
89	44.19	AQXE	15:11:34
549	44.19	AQXE	15:11:34
788	44.19	BATE	15:11:34
749	44.18	BATE	15:11:34
60	44.18	BATE	15:11:35
494	44.18	XLON	15:11:38
314	44.18	XLON	15:11:41
235	44.18	CHIX	15:11:41
465	44.18	AQXE	15:11:41
222	44.17	TRQX	15:11:45
306	44.17	XLON	15:11:45
526	44.17	XLON	15:11:45
213	44.17	CHIX	15:11:45
784	44.17	BATE	15:11:45
837	44.16	BATE	15:11:48
416	44.15	BATE	15:11:48
787	44.18	XLON	15:11:56
129	44.18	CHIX	15:11:56
115	44.18	CHIX	15:11:56
37	44.18	AQXE	15:11:56
106	44.18	AQXE	15:11:56
821	44.18	BATE	15:11:56
250	44.17	BATE	15:12:02
826	44.17	XLON	15:12:06
544	44.17	BATE	15:12:06
231	44.17	TRQX	15:12:28
238	44.17	CHIX	15:12:29
654	44.17	BATE	15:12:29
799	44.16	XLON	15:12:40
233	44.16	CHIX	15:12:40
487	44.16	BATE	15:12:40
291	44.17	AQXE	15:12:47
769	44.17	BATE	15:12:47
113	44.17	TRQX	15:12:55
114	44.17	TRQX	15:12:55
678	44.17	XLON	15:12:55
139	44.17	XLON	15:12:55
22	44.17	XLON	15:12:57
801	44.16	XLON	15:13:05
231	44.16	CHIX	15:13:05
292	44.16	AQXE	15:13:05
843	44.16	BATE	15:13:05
705	44.15	XLON	15:13:07
228	44.15	CHIX	15:13:07
802	44.15	BATE	15:13:07
803	44.14	XLON	15:13:08
663	44.14	BATE	15:13:08
34	44.14	BATE	15:13:08
142	44.14	BATE	15:13:08
669	44.13	BATE	15:13:08
748	44.13	XLON	15:13:22
57	44.13	BATE	15:13:22
483	44.12	XLON	15:13:24
231	44.12	CHIX	15:13:24
48	44.11	BATE	15:13:24
262	44.11	BATE	15:13:24
173	44.11	XLON	15:13:35
364	44.11	XLON	15:13:39
43	44.11	XLON	15:13:39
245	44.12	AQXE	15:13:39
272	44.12	BATE	15:13:39
373	44.16	BATE	15:13:39
19	44.16	BATE	15:13:39
19	44.16	BATE	15:13:39
176	44.16	BATE	15:13:40
21	44.16	BATE	15:13:40
21	44.16	BATE	15:13:40
18	44.16	BATE	15:13:40
248	44.15	TRQX	15:13:42
467	44.16	XLON	15:13:42
355	44.15	XLON	15:13:42
361	44.14	XLON	15:13:42
137	44.15	CHIX	15:13:42
97	44.15	CHIX	15:13:42
800	44.14	BATE	15:13:42
408	44.13	BATE	15:14:52
246	44.13	BATE	15:14:58
243	44.13	TRQX	15:15:10
237	44.13	XLON	15:15:10
256	44.13	AQXE	15:15:10
89	44.13	BATE	15:15:10
825	44.15	XLON	15:15:16
259	44.14	CHIX	15:15:19
543	44.14	XLON	15:15:34
268	44.14	XLON	15:15:34
244	44.15	TRQX	15:15:38
242	44.15	TRQX	15:15:38
8	44.14	XLON	15:15:38
424	44.15	XLON	15:15:38
389	44.15	XLON	15:15:38
354	44.15	CHIX	15:15:38
332	44.15	CHIX	15:15:38
314	44.14	AQXE	15:15:38
234	44.15	AQXE	15:15:38
312	44.15	BATE	15:15:38
497	44.15	BATE	15:15:38
416	44.14	BATE	15:15:38
76	44.15	BATE	15:15:38
717	44.15	BATE	15:15:38
802	44.15	XLON	15:15:52
787	44.14	XLON	15:15:56
232	44.15	CHIX	15:15:56
772	44.15	BATE	15:15:56
63	44.15	BATE	15:15:56
240	44.14	TRQX	15:16:28
351	44.14	XLON	15:16:28
482	44.14	XLON	15:16:28
603	44.13	XLON	15:16:28
100	44.13	XLON	15:16:28
31	44.13	XLON	15:16:28
110	44.14	CHIX	15:16:28
215	44.14	AQXE	15:16:28
408	44.14	BATE	15:16:28
101	44.13	XLON	15:16:42
218	44.13	CHIX	15:16:42
214	44.13	AQXE	15:16:42
831	44.13	BATE	15:16:42
475	44.12	BATE	15:16:42
45	44.12	BATE	15:16:43
847	44.12	XLON	15:16:50
213	44.12	CHIX	15:16:50
147	44.12	AQXE	15:16:50
243	44.12	TRQX	15:17:41
1,265	44.12	XLON	15:17:41
544	44.12	XLON	15:17:41
276	44.12	XLON	15:17:41
291	44.12	AQXE	15:17:41
273	44.12	AQXE	15:17:41
247	44.12	BATE	15:17:41
57	44.12	BATE	15:17:41
262	44.12	BATE	15:17:41
1,428	44.12	XLON	15:18:07
950	44.12	XLON	15:18:37
1,320	44.12	XLON	15:19:04
134	44.11	TRQX	15:19:56
239	44.11	CHIX	15:19:56
201	44.11	XLON	15:20:14
105	44.11	TRQX	15:20:20
238	44.10	TRQX	15:20:21
627	44.11	XLON	15:20:21
594	44.10	XLON	15:20:21
187	44.10	XLON	15:20:21
42	44.10	XLON	15:20:21
1,976	44.09	XLON	15:20:21
23	44.11	CHIX	15:20:21
200	44.10	CHIX	15:20:21
61	44.10	CHIX	15:20:21
255	44.10	AQXE	15:20:21
215	44.11	BATE	15:20:21
199	44.10	BATE	15:20:21
13	44.10	BATE	15:20:21
227	44.10	BATE	15:20:22
197	44.10	BATE	15:20:22
23	44.10	BATE	15:20:23
207	44.10	BATE	15:20:23
220	44.10	BATE	15:20:23
275	44.09	XLON	15:20:27
535	44.09	XLON	15:20:27
197	44.09	CHIX	15:20:27
264	44.09	AQXE	15:20:27
227	44.09	TRQX	15:20:30
14	44.09	TRQX	15:20:31
82	44.09	CHIX	15:20:31
198	44.08	CHIX	15:20:31
304	44.08	TRQX	15:20:33
597	44.08	XLON	15:20:33
231	44.08	XLON	15:20:33
372	44.08	CHIX	15:20:33
215	44.08	CHIX	15:20:33
257	44.08	AQXE	15:20:33
169	44.08	BATE	15:20:33
189	44.08	BATE	15:20:33
169	44.07	XLON	15:20:35
645	44.07	XLON	15:20:39
812	44.07	CHIX	15:20:39
438	44.07	AQXE	15:20:39
21	44.06	BATE	15:20:39
163	44.06	XLON	15:20:41
97	44.06	CHIX	15:20:45
652	44.06	XLON	15:20:48
110	44.05	XLON	15:20:48
306	44.05	XLON	15:20:48
255	44.05	XLON	15:20:48
623	44.06	CHIX	15:20:48
318	44.06	AQXE	15:20:48
375	44.06	BATE	15:20:48
174	44.05	XLON	15:20:53
337	44.05	XLON	15:21:06
229	44.05	CHIX	15:21:30
213	44.05	TRQX	15:21:51
219	44.04	TRQX	15:21:51
402	44.05	XLON	15:21:51
198	44.05	XLON	15:21:51
226	44.05	AQXE	15:21:51
142	44.04	AQXE	15:21:51
151	44.04	XLON	15:22:07
62	44.04	XLON	15:22:07
316	44.04	XLON	15:22:07
233	44.05	TRQX	15:22:24
65	44.05	XLON	15:22:24
600	44.05	XLON	15:22:24
182	44.05	XLON	15:22:24
688	44.04	XLON	15:22:24
123	44.04	XLON	15:22:24
323	44.05	CHIX	15:22:24
230	44.04	TRQX	15:22:36
233	44.04	CHIX	15:22:36
290	44.04	AQXE	15:22:36
654	44.03	XLON	15:22:44
306	44.02	XLON	15:22:44
502	44.02	XLON	15:22:44
228	44.03	CHIX	15:22:44
282	44.02	CHIX	15:22:44
229	44.03	AQXE	15:22:44
119	44.05	XLON	15:22:49
674	44.05	XLON	15:22:49
808	44.04	XLON	15:22:49
223	44.04	TRQX	15:22:51
756	44.03	XLON	15:22:58
98	44.02	XLON	15:23:18
9	44.02	CHIX	15:23:18
248	44.02	CHIX	15:23:18
520	44.05	XLON	15:23:19
265	44.04	AQXE	15:23:19
484	44.04	XLON	15:23:20
302	44.04	XLON	15:23:55
246	44.04	CHIX	15:23:55
245	44.04	AQXE	15:23:55
237	44.04	TRQX	15:24:09
500	44.04	XLON	15:24:18
95	44.04	XLON	15:24:18
222	44.04	XLON	15:24:18
226	44.04	CHIX	15:24:18
90	44.04	AQXE	15:24:18
331	44.04	XLON	15:25:04
611	44.04	XLON	15:25:04
561	44.05	XLON	15:25:17
165	44.05	XLON	15:25:37
17	44.05	XLON	15:25:37
706	44.05	XLON	15:25:37
366	44.05	XLON	15:25:37
40	44.05	XLON	15:25:37
308	44.05	XLON	15:25:37
378	44.05	XLON	15:26:39
1,976	44.05	XLON	15:26:52
694	44.05	XLON	15:26:52
503	44.10	TRQX	15:27:08
499	44.09	TRQX	15:27:08
429	44.10	XLON	15:27:08
748	44.10	XLON	15:27:08
806	44.10	XLON	15:27:08
726	44.09	XLON	15:27:08
109	44.09	XLON	15:27:08
802	44.09	CHIX	15:27:08
403	44.10	CHIX	15:27:08
177	44.10	CHIX	15:27:08
619	44.10	AQXE	15:27:08
573	44.09	AQXE	15:27:08
832	44.08	XLON	15:27:12
813	44.08	CHIX	15:27:26
559	44.08	AQXE	15:27:26
609	44.07	XLON	15:27:29
418	44.06	XLON	15:27:29
286	44.07	CHIX	15:27:29
253	44.06	TRQX	15:29:02
1,758	44.05	XLON	15:29:02
325	44.05	TRQX	15:29:15
452	44.05	XLON	15:29:15
228	44.05	CHIX	15:29:15
266	44.05	AQXE	15:29:15
265	44.07	TRQX	15:29:22
789	44.07	XLON	15:29:22
285	44.07	CHIX	15:29:22
131	44.07	CHIX	15:29:22
260	44.07	AQXE	15:29:22
349	44.07	XLON	15:29:32
473	44.07	XLON	15:29:32
298	44.07	CHIX	15:29:32
841	44.06	XLON	15:29:36
438	44.06	CHIX	15:29:36
252	44.06	AQXE	15:29:36
242	44.06	TRQX	15:29:40
807	44.05	XLON	15:29:51
233	44.05	AQXE	15:29:51
550	44.06	XLON	15:29:52
1	44.06	XLON	15:29:57
30	44.06	XLON	15:29:57
310	44.08	CHIX	15:30:07
255	44.08	XLON	15:30:08
250	44.10	TRQX	15:30:44
799	44.10	XLON	15:30:44
247	44.10	AQXE	15:30:44
1,976	44.09	XLON	15:32:14
66	44.09	TRQX	15:32:29
181	44.09	TRQX	15:32:33
805	44.09	XLON	15:32:33
1,795	44.09	XLON	15:32:33
274	44.09	CHIX	15:32:33
242	44.09	AQXE	15:32:33
640	44.09	XLON	15:32:47
235	44.08	TRQX	15:32:50
533	44.08	XLON	15:32:50
52	44.08	CHIX	15:32:50
93	44.08	CHIX	15:32:50
52	44.08	CHIX	15:32:54
66	44.08	CHIX	15:32:54
236	44.08	AQXE	15:32:54
1,303	44.08	XLON	15:33:07
50	44.07	AQXE	15:33:09
120	44.07	AQXE	15:33:24
1,422	44.08	XLON	15:33:40
698	44.08	XLON	15:34:07
232	44.07	TRQX	15:34:15
306	44.07	XLON	15:34:15
306	44.07	XLON	15:34:15
186	44.07	CHIX	15:34:15
41	44.07	CHIX	15:34:16
153	44.07	XLON	15:34:39
41	44.07	XLON	15:34:39
1,130	44.06	XLON	15:34:39
53	44.07	AQXE	15:34:39
14	44.07	AQXE	15:34:39
231	44.06	TRQX	15:34:54
1,070	44.06	XLON	15:35:06
787	44.06	XLON	15:35:07
117	44.06	AQXE	15:35:13
969	44.08	XLON	15:35:37
1,238	44.08	XLON	15:36:03
60	44.07	XLON	15:36:07
319	44.07	XLON	15:36:07
319	44.07	TRQX	15:36:10
425	44.07	XLON	15:36:10
569	44.07	AQXE	15:36:10
328	44.06	TRQX	15:36:34
843	44.06	XLON	15:36:34
284	44.06	CHIX	15:36:34
266	44.06	CHIX	15:36:34
264	44.05	CHIX	15:36:34
260	44.06	AQXE	15:36:34
132	44.05	CHIX	15:36:37
316	44.05	AQXE	15:36:53
17	44.05	CHIX	15:36:54
513	44.05	XLON	15:36:57
1	44.05	XLON	15:37:02
215	44.05	TRQX	15:37:20
812	44.05	XLON	15:37:20
86	44.05	CHIX	15:37:20
5	44.05	AQXE	15:37:20
833	44.05	XLON	15:37:27
270	44.05	XLON	15:37:27
325	44.05	XLON	15:37:27
246	44.05	TRQX	15:37:56
554	44.05	XLON	15:37:56
271	44.05	XLON	15:37:56
241	44.04	XLON	15:37:56
100	44.04	XLON	15:37:56
20	44.04	XLON	15:37:56
103	44.04	CHIX	15:37:56
200	44.04	CHIX	15:37:56
13	44.04	CHIX	15:37:56
586	44.05	AQXE	15:37:56
273	44.04	TRQX	15:37:58
192	44.05	TRQX	15:38:11
40	44.05	XLON	15:38:12
1,775	44.05	XLON	15:38:29
1,976	44.05	XLON	15:40:17
20	44.05	TRQX	15:40:43
119	44.04	TRQX	15:40:43
783	44.05	XLON	15:40:43
424	44.04	XLON	15:40:43
744	44.03	XLON	15:40:43
213	44.05	CHIX	15:40:43
612	44.05	CHIX	15:40:43
351	44.04	CHIX	15:40:43
1,976	44.05	XLON	15:40:55
226	44.06	XLON	15:40:55
186	44.06	CHIX	15:40:56
16	44.06	CHIX	15:40:56
15	44.06	CHIX	15:40:56
14	44.06	CHIX	15:40:56
88	44.06	CHIX	15:40:56
74	44.06	CHIX	15:40:56
894	44.05	XLON	15:41:03
379	44.06	TRQX	15:41:12
395	44.05	XLON	15:41:17
29	44.06	TRQX	15:41:20
814	44.06	CHIX	15:41:20
253	44.06	TRQX	15:41:21
785	44.05	XLON	15:41:27
766	44.05	XLON	15:42:30
333	44.06	CHIX	15:42:40
119	44.06	TRQX	15:43:10
316	44.06	TRQX	15:43:10
35	44.05	XLON	15:43:10
15	44.06	CHIX	15:43:10
239	44.06	CHIX	15:43:10
2	44.06	CHIX	15:43:10
809	44.06	CHIX	15:43:10
70	44.05	CHIX	15:43:10
804	44.05	AQXE	15:43:10
193	44.05	XLON	15:44:00
609	44.05	XLON	15:44:04
1,976	44.05	XLON	15:44:04
1,976	44.05	XLON	15:44:04
393	44.05	TRQX	15:44:11
69	44.05	TRQX	15:44:11
1,042	44.05	XLON	15:44:11
270	44.05	XLON	15:44:11
33	44.05	XLON	15:44:11
121	44.05	XLON	15:44:11
202	44.05	XLON	15:44:11
406	44.05	CHIX	15:44:11
369	44.05	CHIX	15:44:11
194	44.04	AQXE	15:44:11
815	44.05	XLON	15:44:12
227	44.05	XLON	15:44:27
176	44.05	XLON	15:44:27
423	44.05	XLON	15:44:27
412	44.05	XLON	15:44:47
112	44.05	XLON	15:44:47
76	44.05	XLON	15:44:47
48	44.05	XLON	15:44:47
418	44.05	XLON	15:44:47
106	44.04	TRQX	15:44:52
160	44.04	XLON	15:45:00
306	44.04	XLON	15:45:00
319	44.04	XLON	15:45:00
64	44.04	CHIX	15:45:00
219	44.04	AQXE	15:45:00
44	44.04	AQXE	15:45:00
361	44.03	AQXE	15:45:04
48	44.03	XLON	15:45:05
116	44.05	XLON	15:45:23
43	44.05	XLON	15:45:23
510	44.05	XLON	15:45:23
671	44.04	AQXE	15:45:24
108	44.04	TRQX	15:45:25
264	44.04	TRQX	15:45:25
820	44.04	XLON	15:45:25
113	44.04	AQXE	15:45:25
811	44.05	XLON	15:45:56
238	44.05	CHIX	15:46:00
76	44.05	XLON	15:46:07
51	44.05	XLON	15:46:07
721	44.05	XLON	15:46:07
396	44.05	CHIX	15:46:20
58	44.05	CHIX	15:46:20
804	44.05	XLON	15:46:27
254	44.05	TRQX	15:46:28
263	44.04	TRQX	15:46:43
847	44.04	XLON	15:46:43
13	44.03	XLON	15:46:43
43	44.04	CHIX	15:46:43
600	44.04	CHIX	15:46:43
205	44.04	CHIX	15:46:43
821	44.04	AQXE	15:46:43
18	44.04	XLON	15:46:53
18	44.04	CHIX	15:46:53
21	44.04	AQXE	15:46:53
122	44.05	XLON	15:47:40
859	44.05	XLON	15:47:40
995	44.05	XLON	15:47:40
78	44.05	XLON	15:47:40
134	44.05	XLON	15:47:40
731	44.04	AQXE	15:47:40
452	44.05	XLON	15:47:41
295	44.05	TRQX	15:48:23
839	44.05	XLON	15:48:23
765	44.05	XLON	15:48:23
118	44.05	CHIX	15:48:23
94	44.05	CHIX	15:48:23
109	44.05	AQXE	15:48:23
682	44.05	XLON	15:48:39
250	44.05	XLON	15:48:39
119	44.05	XLON	15:48:39
684	44.05	XLON	15:48:39
22	44.05	CHIX	15:48:39
2	44.05	CHIX	15:48:39
205	44.05	CHIX	15:48:39
414	44.05	AQXE	15:48:39
250	44.05	CHIX	15:48:50
785	44.05	XLON	15:48:57
839	44.05	XLON	15:50:00
433	44.05	AQXE	15:50:30
38	44.05	CHIX	15:51:07
80	44.05	CHIX	15:51:07
293	44.05	AQXE	15:51:07
20	44.05	CHIX	15:51:08
80	44.05	CHIX	15:51:08
26	44.05	CHIX	15:51:08
26	44.05	CHIX	15:51:08
80	44.05	CHIX	15:51:08
396	44.05	CHIX	15:51:08
396	44.05	CHIX	15:51:13
28	44.05	CHIX	15:51:14
73	44.05	CHIX	15:51:14
356	44.05	CHIX	15:51:15
811	44.05	XLON	15:51:17
148	44.05	XLON	15:51:17
264	44.05	XLON	15:51:17
115	44.05	XLON	15:51:17
638	44.05	XLON	15:51:17
1,042	44.05	XLON	15:51:17
500	44.05	XLON	15:51:18
1,042	44.05	XLON	15:51:18
826	44.05	XLON	15:51:18
872	44.05	XLON	15:51:19
77	44.05	TRQX	15:51:20
396	44.06	CHIX	15:51:55
222	44.06	CHIX	15:51:55
424	44.05	TRQX	15:52:02
806	44.05	XLON	15:52:02
354	44.05	XLON	15:52:02
1,042	44.05	XLON	15:52:02
123	44.05	XLON	15:52:02
306	44.05	XLON	15:52:02
805	44.05	AQXE	15:52:02
505	44.05	XLON	15:52:17
462	44.05	XLON	15:52:17
44	44.05	CHIX	15:52:20
44	44.05	CHIX	15:52:20
39	44.05	CHIX	15:52:20
59	44.05	CHIX	15:52:20
11	44.05	CHIX	15:52:20
325	44.05	CHIX	15:52:20
580	44.05	XLON	15:52:37
152	44.05	XLON	15:52:37
246	44.05	XLON	15:52:37
291	44.04	TRQX	15:52:42
788	44.04	XLON	15:52:42
797	44.04	CHIX	15:52:42
655	44.04	AQXE	15:52:42
684	44.04	XLON	15:53:17
794	44.03	XLON	15:53:17
134	44.03	CHIX	15:53:28
257	44.03	TRQX	15:54:00
267	44.03	XLON	15:54:00
442	44.03	XLON	15:54:00
826	44.03	XLON	15:54:00
282	44.03	CHIX	15:54:00
417	44.03	CHIX	15:54:00
485	44.03	AQXE	15:54:00
216	44.03	XLON	15:54:07
311	44.03	XLON	15:54:07
39	44.03	XLON	15:54:07
611	44.02	XLON	15:54:17
788	44.02	XLON	15:54:17
471	44.02	TRQX	15:54:24
832	44.02	CHIX	15:54:24
236	44.02	AQXE	15:54:24
262	44.02	AQXE	15:54:24
446	44.01	TRQX	15:54:43
114	44.00	TRQX	15:54:43
510	44.01	XLON	15:54:43
799	44.00	XLON	15:54:43
806	44.01	CHIX	15:54:43
416	44.01	AQXE	15:54:43
370	44.00	TRQX	15:54:52
449	44.00	CHIX	15:54:52
211	44.00	CHIX	15:54:52
360	44.00	AQXE	15:54:52
667	44.00	XLON	15:55:07
23	44.00	XLON	15:55:27
105	44.00	XLON	15:55:27
962	44.00	XLON	15:55:27
80	44.00	XLON	15:55:37
2	44.00	XLON	15:55:37
22	44.00	XLON	15:55:37
135	44.00	XLON	15:55:37
89	44.00	XLON	15:55:37
450	44.00	XLON	15:55:37
51	44.00	XLON	15:55:37
171	44.00	XLON	15:55:37
334	44.00	TRQX	15:56:12
378	44.00	XLON	15:56:12
438	44.00	XLON	15:56:12
757	44.00	XLON	15:56:12
534	44.00	CHIX	15:56:12
95	44.00	AQXE	15:56:12
296	44.00	AQXE	15:56:12
285	44.00	XLON	15:56:27
104	44.00	XLON	15:56:27
654	44.00	XLON	15:56:27
75	43.99	TRQX	15:56:34
73	43.99	CHIX	15:56:34
500	43.99	XLON	15:56:39
253	43.99	XLON	15:56:56
351	43.99	AQXE	15:56:56
185	43.99	CHIX	15:57:01
343	43.99	TRQX	15:57:53
1,042	43.99	XLON	15:57:53
260	43.99	XLON	15:57:53
262	43.99	XLON	15:57:53
199	43.99	XLON	15:57:53
106	43.99	XLON	15:57:53
107	43.99	XLON	15:57:53
224	43.99	CHIX	15:57:53
677	43.99	XLON	15:57:54
660	43.99	XLON	15:57:54
104	43.99	XLON	15:57:54
424	43.99	XLON	15:57:54
58	43.99	XLON	15:58:07
21	43.99	XLON	15:58:07
849	43.99	XLON	15:58:07
281	43.98	TRQX	15:58:15
797	43.98	XLON	15:58:15
248	43.98	CHIX	15:58:15
1,042	43.98	XLON	15:58:37
414	43.98	XLON	15:58:37
230	43.98	AQXE	15:58:37
1,042	43.99	XLON	15:59:01
59	43.99	XLON	15:59:01
43	43.99	XLON	15:59:17
492	43.99	XLON	15:59:17
550	43.99	XLON	15:59:27
110	43.99	XLON	15:59:27
249	43.99	XLON	15:59:27
53	43.99	XLON	15:59:27
205	43.99	XLON	15:59:27
7	43.99	XLON	15:59:27
260	43.99	CHIX	15:59:30
54	43.99	CHIX	15:59:30
11	43.99	CHIX	15:59:30
165	43.99	CHIX	15:59:30
40	43.99	CHIX	15:59:30
339	43.99	CHIX	15:59:30
284	43.99	TRQX	15:59:53
231	43.99	TRQX	15:59:53
173	43.99	XLON	15:59:53
629	43.99	XLON	15:59:53
413	43.99	XLON	15:59:53
129	43.99	AQXE	15:59:57
598	43.99	AQXE	15:59:58
253	43.99	XLON	16:00:07
53	43.99	XLON	16:00:07
98	43.99	XLON	16:00:08
742	43.99	XLON	16:00:09
73	43.99	XLON	16:00:27
131	43.99	XLON	16:00:27
426	43.99	XLON	16:00:27
299	43.99	CHIX	16:00:30
87	43.99	XLON	16:00:37
876	43.99	XLON	16:00:37
57	44.00	XLON	16:00:46
155	44.00	XLON	16:00:46
111	44.00	XLON	16:00:55
23	44.00	XLON	16:00:55
722	44.00	XLON	16:00:55
499	44.00	TRQX	16:01:10
839	44.00	XLON	16:01:10
798	44.00	XLON	16:02:37
817	44.00	CHIX	16:02:37
339	44.00	CHIX	16:02:37
396	44.00	CHIX	16:02:37
193	44.00	CHIX	16:02:37
643	44.00	AQXE	16:02:37
334	44.00	AQXE	16:02:37
482	43.99	TRQX	16:02:43
826	43.99	XLON	16:02:43
110	43.99	XLON	16:02:43
825	43.99	XLON	16:02:43
221	43.99	XLON	16:02:43
820	43.99	XLON	16:02:43
240	43.99	XLON	16:02:43
123	43.99	XLON	16:02:43
1,042	43.99	XLON	16:02:43
810	43.99	CHIX	16:02:43
712	43.99	AQXE	16:02:43
102	43.99	XLON	16:02:44
942	44.00	XLON	16:02:52
119	44.00	XLON	16:02:52
683	44.00	XLON	16:02:52
437	44.00	TRQX	16:02:58
649	44.00	XLON	16:02:58
144	44.00	XLON	16:02:58
717	44.00	CHIX	16:02:58
357	44.00	AQXE	16:02:58
431	43.99	TRQX	16:03:06
803	43.99	XLON	16:03:06
247	43.99	CHIX	16:03:06
24	43.99	CHIX	16:03:06
587	43.99	AQXE	16:03:06
314	43.98	CHIX	16:03:33
511	43.99	XLON	16:03:37
240	43.99	XLON	16:03:37
86	43.99	XLON	16:03:37
53	43.99	XLON	16:03:37
519	43.99	XLON	16:03:37
69	43.99	XLON	16:03:37
387	43.99	TRQX	16:03:42
456	43.99	CHIX	16:03:42
306	43.99	XLON	16:03:55
632	43.99	XLON	16:03:55
109	43.99	XLON	16:04:07
353	43.99	XLON	16:04:07
318	43.99	XLON	16:04:07
581	43.99	XLON	16:04:17
136	43.98	CHIX	16:04:17
318	43.98	CHIX	16:04:17
143	43.99	XLON	16:04:27
56	43.99	XLON	16:04:27
240	43.99	XLON	16:04:27
300	43.99	XLON	16:04:27
210	43.99	XLON	16:04:27
318	43.98	TRQX	16:04:43
125	43.98	XLON	16:04:46
703	43.98	XLON	16:04:46
670	43.98	AQXE	16:04:46
550	43.98	XLON	16:04:57
345	43.97	AQXE	16:04:57
306	43.97	XLON	16:05:02
76	43.97	XLON	16:05:02
164	43.97	CHIX	16:05:02
233	43.97	CHIX	16:05:02
253	43.96	TRQX	16:05:16
845	43.96	XLON	16:05:16
362	43.96	CHIX	16:05:16
417	43.96	AQXE	16:05:16
250	43.95	TRQX	16:05:21
255	43.95	XLON	16:05:21
306	43.95	XLON	16:05:21
262	43.95	XLON	16:05:21
829	43.94	XLON	16:05:21
281	43.95	CHIX	16:05:21
387	43.95	AQXE	16:05:21
357	43.94	CHIX	16:05:30
216	43.94	AQXE	16:05:30
352	43.94	XLON	16:05:47
240	43.94	XLON	16:05:47
154	43.94	XLON	16:05:47
232	43.94	XLON	16:05:47
243	43.94	XLON	16:05:47
825	43.95	XLON	16:05:59
842	43.97	XLON	16:06:17
108	43.97	XLON	16:06:17
52	43.97	XLON	16:06:17
301	43.97	XLON	16:06:27
355	43.97	XLON	16:06:27
80	43.96	TRQX	16:06:28
462	43.96	CHIX	16:06:28
292	43.96	AQXE	16:06:28
442	43.97	XLON	16:06:37
103	43.97	XLON	16:06:37
391	43.97	XLON	16:06:37
602	43.97	XLON	16:06:46
240	43.97	XLON	16:06:57
106	43.97	XLON	16:06:57
22	43.97	XLON	16:06:57
401	43.97	XLON	16:06:57
156	43.96	TRQX	16:07:02
786	43.96	XLON	16:07:02
470	43.96	XLON	16:07:17
78	43.96	XLON	16:07:17
26	43.96	XLON	16:07:17
70	43.96	XLON	16:07:17
738	43.97	XLON	16:07:27
76	43.97	XLON	16:07:27
63	43.97	XLON	16:07:47
101	43.97	XLON	16:07:47
48	43.97	XLON	16:07:47
347	43.98	CHIX	16:07:50
159	43.97	TRQX	16:07:54
259	43.97	TRQX	16:07:54
813	43.97	XLON	16:07:54
250	43.97	XLON	16:07:54
239	43.97	XLON	16:07:54
112	43.97	XLON	16:07:54
172	43.97	XLON	16:07:54
696	43.97	CHIX	16:07:54
485	43.97	AQXE	16:07:54
212	43.97	XLON	16:08:04
498	43.97	XLON	16:08:07
859	43.97	XLON	16:08:17
156	43.97	XLON	16:08:17
335	43.97	TRQX	16:08:24
802	43.97	XLON	16:08:24
263	43.97	XLON	16:08:47
924	43.97	XLON	16:08:47
60	43.98	XLON	16:08:57
320	43.98	XLON	16:08:57
409	43.98	XLON	16:08:57
250	43.98	XLON	16:08:57
353	43.98	CHIX	16:08:57
266	43.97	TRQX	16:09:07
715	43.97	XLON	16:09:07
216	43.97	CHIX	16:09:07
234	43.97	CHIX	16:09:07
303	43.97	CHIX	16:09:07
545	43.97	AQXE	16:09:07
583	43.97	XLON	16:09:27
50	43.97	XLON	16:09:27
160	43.97	XLON	16:09:27
109	43.97	XLON	16:09:27
21	43.97	XLON	16:09:27
458	43.97	XLON	16:09:27
45	43.97	XLON	16:09:38
274	43.97	XLON	16:09:47
732	43.97	XLON	16:09:47
272	43.96	TRQX	16:09:55
116	43.96	TRQX	16:09:55
523	43.96	XLON	16:09:55
175	43.96	XLON	16:09:55
618	43.96	CHIX	16:09:55
425	43.96	AQXE	16:09:55
762	43.97	XLON	16:10:11
49	43.97	XLON	16:10:11
47	43.97	XLON	16:10:11
26	43.97	XLON	16:10:11
46	43.97	XLON	16:10:11
438	43.98	XLON	16:10:11
306	43.98	XLON	16:10:11
19	43.98	XLON	16:10:11
578	43.98	CHIX	16:10:11
556	43.98	AQXE	16:10:11
518	43.98	XLON	16:10:34
1,042	43.98	XLON	16:10:34
120	43.98	XLON	16:10:34
442	43.98	XLON	16:10:46
479	43.98	XLON	16:10:46
97	43.98	AQXE	16:10:46
120	43.98	AQXE	16:10:46
206	43.98	AQXE	16:10:46
378	43.99	XLON	16:10:56
382	43.98	TRQX	16:11:02
785	43.98	XLON	16:11:02
107	43.98	CHIX	16:11:02
132	43.98	CHIX	16:11:02
38	43.98	CHIX	16:11:02
268	43.98	AQXE	16:11:02
287	43.97	TRQX	16:11:11
304	43.97	XLON	16:11:11
455	43.97	XLON	16:11:11
664	43.97	CHIX	16:11:11
516	43.97	AQXE	16:11:11
231	43.97	TRQX	16:11:24
680	43.97	XLON	16:11:24
291	43.97	CHIX	16:11:24
599	43.96	CHIX	16:11:24
66	43.97	AQXE	16:11:24
146	43.97	AQXE	16:11:24
230	43.96	TRQX	16:11:35
257	43.97	XLON	16:11:35
78	43.97	XLON	16:11:35
489	43.97	XLON	16:11:35
3	43.97	XLON	16:11:35
300	43.96	XLON	16:11:35
391	43.96	XLON	16:11:35
147	43.96	AQXE	16:11:35
66	43.96	AQXE	16:11:35
69	43.96	CHIX	16:11:36
147	43.96	TRQX	16:11:39
382	43.96	XLON	16:11:39
82	43.96	XLON	16:11:39
53	43.97	XLON	16:11:44
131	43.97	XLON	16:11:44
390	43.97	XLON	16:11:44
232	43.97	TRQX	16:12:02
397	43.97	XLON	16:12:02
384	43.97	CHIX	16:12:02
236	43.97	AQXE	16:12:02
957	43.97	XLON	16:12:07
275	43.97	XLON	16:12:17
550	43.96	XLON	16:12:19
406	43.96	CHIX	16:12:19
243	43.96	AQXE	16:12:19
110	43.96	XLON	16:12:27
358	43.96	XLON	16:12:27
279	43.96	XLON	16:12:27
157	43.96	XLON	16:12:37
120	43.96	XLON	16:12:37
58	43.96	XLON	16:12:37
50	43.96	XLON	16:12:37
95	43.96	XLON	16:12:37
708	43.96	XLON	16:12:43
821	43.96	XLON	16:12:52
204	43.96	XLON	16:13:02
446	43.96	XLON	16:13:02
706	43.96	XLON	16:13:13
46	43.96	XLON	16:13:13
199	43.96	XLON	16:13:13
52	43.96	XLON	16:13:13
385	43.95	TRQX	16:13:19
278	43.95	XLON	16:13:19
236	43.95	CHIX	16:13:19
243	43.95	AQXE	16:13:19
539	43.95	XLON	16:13:27
123	43.95	XLON	16:13:37
363	43.95	XLON	16:13:37
103	43.95	XLON	16:13:37
108	43.95	XLON	16:13:37
5	43.95	CHIX	16:13:40
224	43.95	CHIX	16:13:40
143	43.95	CHIX	16:13:40
132	43.95	XLON	16:13:47
852	43.95	XLON	16:13:47
161	43.94	CHIX	16:13:49
253	43.94	AQXE	16:13:49
190	43.95	XLON	16:13:57
359	43.95	XLON	16:13:57
232	43.95	XLON	16:13:57
271	43.94	TRQX	16:14:03
610	43.94	XLON	16:14:03
71	43.94	CHIX	16:14:03
54	43.95	CHIX	16:14:10
37	43.95	CHIX	16:14:10
39	43.95	CHIX	16:14:10
15	43.95	CHIX	16:14:10
121	43.95	CHIX	16:14:10
15	43.95	CHIX	16:14:10
55	43.95	CHIX	16:14:10
208	43.96	XLON	16:14:12
33	43.96	XLON	16:14:12
276	43.96	XLON	16:14:12
280	43.97	XLON	16:14:17
137	43.97	XLON	16:14:27
279	43.97	XLON	16:14:27
60	43.97	XLON	16:14:27
383	43.97	XLON	16:14:27
110	43.97	XLON	16:14:37
272	43.97	XLON	16:14:37
454	43.97	XLON	16:14:37
300	43.96	TRQX	16:14:47
553	43.96	CHIX	16:14:47
423	43.96	AQXE	16:14:47
54	43.97	XLON	16:14:52
43	43.97	XLON	16:14:52
152	43.97	XLON	16:14:52
54	43.97	XLON	16:14:52
329	43.97	XLON	16:14:52
306	43.97	XLON	16:14:52
167	43.97	XLON	16:14:52
82	43.97	XLON	16:14:57
101	43.97	XLON	16:14:57
66	43.97	XLON	16:14:57
216	43.97	XLON	16:14:57
118	43.97	XLON	16:15:11
68	43.97	XLON	16:15:11
678	43.97	XLON	16:15:11
396	43.97	CHIX	16:15:11
74	43.97	CHIX	16:15:11
86	43.97	XLON	16:15:12
126	43.97	XLON	16:15:12
749	43.97	XLON	16:15:17
48	43.99	XLON	16:15:21
87	43.99	XLON	16:15:21
106	43.99	XLON	16:15:21
144	43.99	XLON	16:15:21
396	44.00	CHIX	16:15:38
70	44.00	XLON	16:15:39
456	44.00	XLON	16:15:39
171	44.00	XLON	16:15:39
85	44.00	XLON	16:15:39
47	44.00	XLON	16:15:39
54	44.00	XLON	16:15:39
786	44.01	XLON	16:15:39
396	44.01	CHIX	16:15:39
8	44.01	CHIX	16:15:39
335	44.01	CHIX	16:15:39
140	44.02	TRQX	16:15:47
874	44.02	XLON	16:15:47
317	44.02	AQXE	16:15:47
247	44.03	CHIX	16:16:20
74	44.03	CHIX	16:16:20
19	44.03	CHIX	16:16:20
17	44.03	CHIX	16:16:20
3	44.03	CHIX	16:16:20
376	44.02	TRQX	16:16:38
381	44.02	XLON	16:16:38
267	44.02	CHIX	16:16:38
645	44.02	AQXE	16:16:38
328	44.01	TRQX	16:16:42
300	44.01	XLON	16:16:42
200	44.01	XLON	16:16:42
108	44.01	XLON	16:16:42
251	44.01	XLON	16:16:42
1,042	44.01	XLON	16:16:42
240	44.01	XLON	16:16:42
135	44.01	XLON	16:16:42
531	44.01	XLON	16:16:42
379	44.01	CHIX	16:16:42
581	44.01	AQXE	16:16:42
280	44.01	XLON	16:16:43
240	44.01	XLON	16:16:43
294	44.01	XLON	16:16:43
798	44.01	XLON	16:16:43
230	44.01	XLON	16:16:57
313	44.01	XLON	16:16:57
302	44.01	XLON	16:16:57
15	44.01	XLON	16:16:57
240	44.01	XLON	16:16:57
138	44.01	XLON	16:16:57
53	44.01	XLON	16:17:07
249	44.01	XLON	16:17:07
679	44.01	XLON	16:17:07
396	44.01	CHIX	16:17:10
21	44.01	CHIX	16:17:10
121	44.01	CHIX	16:17:10
35	44.01	CHIX	16:17:10
106	44.01	CHIX	16:17:10
331	44.00	TRQX	16:17:16
819	44.00	XLON	16:17:16
569	44.00	CHIX	16:17:16
523	44.00	AQXE	16:17:16
43	44.00	XLON	16:17:25
52	44.00	XLON	16:17:25
541	44.00	XLON	16:17:25
387	44.00	XLON	16:17:40
239	44.00	XLON	16:17:40
200	44.00	XLON	16:17:40
639	44.00	XLON	16:17:40
754	44.00	XLON	16:17:47
24	44.00	XLON	16:17:47
23	44.00	CHIX	16:17:47
824	44.01	XLON	16:18:17
358	44.01	CHIX	16:18:17
53	44.01	CHIX	16:18:17
14	44.01	CHIX	16:18:17
220	44.01	CHIX	16:18:17
250	44.01	AQXE	16:18:19
94	44.01	TRQX	16:18:42
798	44.01	XLON	16:18:42
825	44.01	XLON	16:18:42
187	44.01	XLON	16:18:42
6	44.01	CHIX	16:18:42
298	44.01	CHIX	16:18:42
52	44.01	CHIX	16:18:42
737	44.01	AQXE	16:18:42
630	44.01	AQXE	16:18:42
80	44.01	AQXE	16:18:42
80	44.01	AQXE	16:18:42
88	44.01	AQXE	16:18:42
83	44.01	AQXE	16:18:42
186	44.01	TRQX	16:19:12
816	44.01	XLON	16:19:12
240	44.01	XLON	16:19:12
1,042	44.01	XLON	16:19:12
300	44.01	XLON	16:19:12
212	44.01	XLON	16:19:12
182	44.01	XLON	16:19:12
67	44.01	XLON	16:19:12
496	44.01	CHIX	16:19:12
232	44.01	CHIX	16:19:12
302	44.01	CHIX	16:19:12
636	44.01	TRQX	16:19:22
817	44.01	XLON	16:19:22
112	44.01	XLON	16:19:22
1,042	44.01	XLON	16:19:22
220	44.01	XLON	16:19:22
240	44.01	XLON	16:19:22
234	44.00	AQXE	16:19:22
505	44.01	TRQX	16:19:49
540	44.01	XLON	16:19:49
106	44.01	XLON	16:19:49
240	44.01	XLON	16:19:49
843	44.01	XLON	16:19:49
439	44.01	CHIX	16:19:49
362	44.01	CHIX	16:19:49
258	44.01	AQXE	16:19:49
781	44.01	XLON	16:19:50
322	44.01	XLON	16:19:56
555	44.01	XLON	16:19:57
362	44.01	XLON	16:20:04
364	44.01	XLON	16:20:04
418	44.01	TRQX	16:20:11
600	44.03	XLON	16:20:28
9	44.03	XLON	16:20:28
61	44.03	XLON	16:20:28
46	44.03	XLON	16:20:28
443	44.03	XLON	16:20:28
56	44.03	XLON	16:20:28
761	44.03	XLON	16:20:28
346	44.03	CHIX	16:20:28
28	44.03	CHIX	16:20:28
281	44.03	XLON	16:20:29
78	44.03	XLON	16:20:29
294	44.03	XLON	16:20:29
300	44.03	CHIX	16:20:33
19	44.03	CHIX	16:20:33
378	44.03	AQXE	16:20:33
334	44.03	TRQX	16:20:34
213	44.03	XLON	16:20:34
540	44.03	CHIX	16:20:34
547	44.03	XLON	16:20:37
55	44.03	XLON	16:20:44
877	44.03	XLON	16:20:44
91	44.03	AQXE	16:20:57
79	44.03	AQXE	16:20:57
109	44.03	AQXE	16:20:57
351	44.02	TRQX	16:21:06
823	44.02	XLON	16:21:06
1,042	44.02	XLON	16:21:06
363	44.02	XLON	16:21:06
6	44.02	XLON	16:21:06
490	44.02	CHIX	16:21:06
176	44.02	AQXE	16:21:06
197	44.02	AQXE	16:21:06
28	44.01	TRQX	16:21:08
212	44.01	XLON	16:21:08
238	44.01	CHIX	16:21:08
389	44.01	AQXE	16:21:08
344	44.00	XLON	16:21:30
83	44.01	CHIX	16:21:40
300	44.01	CHIX	16:21:40
47	44.01	CHIX	16:21:40
14	44.01	CHIX	16:21:40
21	44.01	CHIX	16:22:00
19	44.01	CHIX	16:22:00
198	44.01	CHIX	16:22:00
65	44.01	CHIX	16:22:00
227	44.01	TRQX	16:22:03
19	44.01	TRQX	16:22:03
9	44.01	TRQX	16:22:03
330	44.02	XLON	16:22:03
45	44.02	XLON	16:22:03
69	44.03	AQXE	16:22:13
83	44.03	AQXE	16:22:13
83	44.03	AQXE	16:22:13
8	44.03	AQXE	16:22:13
258	44.03	AQXE	16:22:13
456	44.02	XLON	16:22:18
103	44.02	XLON	16:22:18
1,042	44.02	XLON	16:22:18
240	44.02	XLON	16:22:18
160	44.02	XLON	16:22:18
249	44.02	CHIX	16:22:18
373	44.02	TRQX	16:22:39
357	44.02	XLON	16:22:39
437	44.02	XLON	16:22:39
1,042	44.02	XLON	16:22:39
108	44.02	XLON	16:22:39
322	44.02	XLON	16:22:39
1,042	44.03	XLON	16:22:39
104	44.03	XLON	16:22:39
297	44.02	CHIX	16:22:39
79	44.02	CHIX	16:22:39
290	44.02	CHIX	16:22:39
44	44.02	CHIX	16:22:39
261	44.02	AQXE	16:22:39
1,976	44.03	XLON	16:22:40
304	44.03	XLON	16:22:40
736	44.03	XLON	16:22:40
8	44.02	AQXE	16:22:46
53	44.03	XLON	16:22:47
484	44.03	XLON	16:22:47
1,230	44.03	XLON	16:22:57
86	44.03	CHIX	16:23:00
204	44.03	CHIX	16:23:00
23	44.03	CHIX	16:23:00
83	44.03	AQXE	16:23:01
87	44.03	AQXE	16:23:01
510	44.03	AQXE	16:23:01
744	44.03	XLON	16:23:07
131	44.03	CHIX	16:23:10
81	44.03	CHIX	16:23:10
320	44.03	XLON	16:23:17
56	44.03	XLON	16:23:17
56	44.03	XLON	16:23:17
117	44.03	XLON	16:23:17
18	44.03	TRQX	16:23:30
20	44.03	TRQX	16:23:30
19	44.03	TRQX	16:23:30
502	44.03	XLON	16:23:30
397	44.03	CHIX	16:23:30
6	44.03	AQXE	16:23:30
92	44.03	AQXE	16:23:30
77	44.03	AQXE	16:23:30
286	44.03	AQXE	16:23:30
22	44.04	AQXE	16:23:49
84	44.04	AQXE	16:23:49
7	44.04	AQXE	16:23:49
7	44.04	AQXE	16:23:49
190	44.04	AQXE	16:23:49
186	44.04	TRQX	16:24:07
20	44.04	TRQX	16:24:07
21	44.04	TRQX	16:24:07
18	44.04	TRQX	16:24:07
812	44.04	XLON	16:24:07
1,042	44.04	XLON	16:24:07
108	44.04	XLON	16:24:07
297	44.04	CHIX	16:24:07
106	44.04	CHIX	16:24:07
11	44.04	TRQX	16:24:08
324	44.04	TRQX	16:24:08
19	44.04	TRQX	16:24:08
21	44.04	TRQX	16:24:08
19	44.04	TRQX	16:24:08
597	44.04	TRQX	16:24:08
823	44.04	XLON	16:24:09
1,042	44.04	XLON	16:24:09
214	44.04	XLON	16:24:09
297	44.04	CHIX	16:24:09
107	44.04	CHIX	16:24:09
108	44.04	CHIX	16:24:09
235	44.04	CHIX	16:24:09
126	44.04	AQXE	16:24:09
76	44.04	AQXE	16:24:09
78	44.04	AQXE	16:24:09
83	44.04	AQXE	16:24:09
205	44.04	XLON	16:24:10
298	44.04	XLON	16:24:10
833	44.04	XLON	16:24:10
212	44.04	TRQX	16:24:17
317	44.04	XLON	16:24:17
144	44.04	XLON	16:24:17
427	44.04	XLON	16:24:17
257	44.04	CHIX	16:24:17
281	44.05	CHIX	16:24:30
49	44.05	CHIX	16:24:30
257	44.04	TRQX	16:24:40
228	44.04	XLON	16:24:40
1,042	44.04	XLON	16:24:40
214	44.04	XLON	16:24:40
330	44.04	XLON	16:24:40
373	44.04	XLON	16:24:40
313	44.04	CHIX	16:24:40
264	44.04	AQXE	16:24:40
274	44.04	TRQX	16:24:50
289	44.04	XLON	16:24:50
597	44.04	XLON	16:24:50
236	44.04	CHIX	16:24:50
216	44.04	AQXE	16:24:50
461	44.04	AQXE	16:24:50
267	44.04	XLON	16:24:57
76	44.04	XLON	16:24:57
122	44.04	XLON	16:24:57
103	44.04	XLON	16:24:57
222	44.04	CHIX	16:24:57
288	44.04	XLON	16:24:58
196	44.04	XLON	16:25:11
209	44.04	XLON	16:25:20
213	44.04	AQXE	16:25:20
1,032	44.05	XLON	16:25:34
312	44.05	XLON	16:25:34
56	44.05	XLON	16:25:34
11	44.05	XLON	16:25:34
36	44.05	XLON	16:25:34
240	44.05	XLON	16:25:34
289	44.05	XLON	16:25:34
5	44.05	CHIX	16:25:34
10	44.05	CHIX	16:25:34
120	44.05	CHIX	16:25:34
364	44.05	CHIX	16:25:34
221	44.05	CHIX	16:25:34
58	44.05	AQXE	16:25:34
84	44.05	AQXE	16:25:34
7	44.05	AQXE	16:25:34
294	44.05	AQXE	16:25:34
134	44.05	CHIX	16:25:40
29	44.05	CHIX	16:25:40
29	44.05	CHIX	16:25:40
17	44.05	CHIX	16:25:40
32	44.05	CHIX	16:25:40
21	44.05	CHIX	16:25:40
87	44.05	CHIX	16:25:40
44	44.05	CHIX	16:25:40
44	44.05	CHIX	16:25:40
21	44.05	CHIX	16:25:40
268	44.04	TRQX	16:25:49
186	44.04	TRQX	16:25:49
4	44.04	TRQX	16:25:49
22	44.04	TRQX	16:25:49
260	44.03	TRQX	16:25:49
830	44.04	XLON	16:25:49
1,976	44.03	XLON	16:25:49
229	44.03	XLON	16:25:49
241	44.04	CHIX	16:25:49
229	44.04	AQXE	16:25:49
394	44.03	AQXE	16:25:49
931	44.02	XLON	16:25:50
45	44.02	CHIX	16:25:50
44	44.03	XLON	16:25:57
121	44.03	XLON	16:25:57
591	44.03	XLON	16:25:57
119	44.03	XLON	16:26:04
375	44.03	XLON	16:26:04
377	44.03	XLON	16:26:04
402	44.04	XLON	16:26:07
38	44.04	XLON	16:26:07
265	44.03	TRQX	16:26:13
249	44.03	XLON	16:26:13
314	44.03	AQXE	16:26:13
371	44.04	XLON	16:26:20
85	44.04	XLON	16:26:20
90	44.04	XLON	16:26:20
47	44.04	XLON	16:26:20
44	44.04	XLON	16:26:20
139	44.04	XLON	16:26:20
112	44.04	XLON	16:26:20
553	44.04	XLON	16:26:20
65	44.04	CHIX	16:26:20
328	44.04	CHIX	16:26:20
24	44.04	CHIX	16:26:20
5	44.04	CHIX	16:26:20
37	44.04	CHIX	16:26:20
66	44.04	CHIX	16:26:20
21	44.04	CHIX	16:26:25
246	44.04	CHIX	16:26:25
80	44.04	XLON	16:26:26
186	44.04	TRQX	16:26:30
306	44.04	XLON	16:26:30
502	44.04	XLON	16:26:30
884	44.04	XLON	16:26:35
153	44.04	XLON	16:26:35
323	44.04	XLON	16:26:35
285	44.04	CHIX	16:26:35
250	44.04	AQXE	16:26:35
186	44.04	TRQX	16:26:40
26	44.04	TRQX	16:26:40
218	44.04	XLON	16:26:40
212	44.04	XLON	16:26:41
201	44.05	CHIX	16:26:50
27	44.05	AQXE	16:26:50
82	44.05	AQXE	16:26:50
294	44.06	TRQX	16:26:51
702	44.07	XLON	16:26:51
121	44.07	XLON	16:26:51
279	44.06	XLON	16:26:51
252	44.06	CHIX	16:26:51
212	44.06	AQXE	16:26:51
296	44.06	TRQX	16:26:52
355	44.07	XLON	16:26:57
240	44.07	XLON	16:26:57
53	44.07	XLON	16:26:57
11	44.07	XLON	16:26:57
293	44.06	XLON	16:27:05
307	44.06	TRQX	16:27:06
627	44.06	XLON	16:27:06
254	44.06	CHIX	16:27:06
249	44.06	AQXE	16:27:06
23	44.06	CHIX	16:27:10
284	44.06	CHIX	16:27:10
23	44.06	XLON	16:27:17
256	44.06	XLON	16:27:17
89	44.06	XLON	16:27:17
1,001	44.06	XLON	16:27:17
8	44.06	AQXE	16:27:17
13	44.06	AQXE	16:27:17
8	44.06	AQXE	16:27:17
10	44.06	AQXE	16:27:17
180	44.06	AQXE	16:27:17
15	44.06	CHIX	16:27:20
67	44.06	CHIX	16:27:20
190	44.06	CHIX	16:27:20
44	44.06	CHIX	16:27:20
59	44.06	AQXE	16:27:28
91	44.06	AQXE	16:27:28
76	44.06	AQXE	16:27:28
108	44.06	AQXE	16:27:28
19	44.06	CHIX	16:27:30
16	44.06	CHIX	16:27:30
17	44.06	CHIX	16:27:30
203	44.06	CHIX	16:27:30
339	44.05	XLON	16:27:40
16	44.06	CHIX	16:27:40
29	44.06	CHIX	16:27:40
98	44.06	CHIX	16:27:40
84	44.06	CHIX	16:27:40
61	44.06	CHIX	16:27:40
61	44.06	CHIX	16:27:40
13	44.06	AQXE	16:27:44
9	44.06	AQXE	16:27:44
78	44.06	AQXE	16:27:44
248	44.06	AQXE	16:27:44
56	44.05	XLON	16:27:49
67	44.05	XLON	16:27:49
307	44.06	TRQX	16:27:53
1,407	44.05	XLON	16:27:56
117	44.05	XLON	16:27:56
240	44.05	XLON	16:27:56
212	44.05	XLON	16:27:56
123	44.05	CHIX	16:27:56
297	44.05	CHIX	16:27:56
44	44.05	CHIX	16:27:56
230	44.05	AQXE	16:27:56
27	44.05	XLON	16:27:57
204	44.05	XLON	16:27:57
110	44.05	XLON	16:27:57
32	44.05	XLON	16:27:57
30	44.05	XLON	16:27:57
47	44.05	XLON	16:27:57
309	44.05	XLON	16:27:57
106	44.05	XLON	16:27:58
240	44.05	XLON	16:27:58
279	44.05	XLON	16:27:58
284	44.05	XLON	16:27:58
105	44.05	XLON	16:28:02
215	44.05	XLON	16:28:03
221	44.05	XLON	16:28:04
115	44.05	XLON	16:28:04
1,042	44.05	XLON	16:28:05
53	44.05	XLON	16:28:05
323	44.05	CHIX	16:28:10
28	44.05	CHIX	16:28:10
44	44.05	CHIX	16:28:10
30	44.05	CHIX	16:28:10
17	44.05	TRQX	16:28:13
20	44.05	TRQX	16:28:13
17	44.05	TRQX	16:28:13
11	44.05	TRQX	16:28:13
238	44.05	TRQX	16:28:13
212	44.05	AQXE	16:28:16
373	44.05	XLON	16:28:50
1,098	44.06	CHIX	16:28:54
461	44.06	TRQX	16:28:55
281	44.05	XLON	16:28:58
420	44.06	AQXE	16:28:58
5	44.06	AQXE	16:28:58
12	44.06	AQXE	16:28:58
14	44.06	AQXE	16:28:58
209	44.06	AQXE	16:28:58
23	44.06	AQXE	16:28:58
153	44.06	AQXE	16:28:58
38	44.06	AQXE	16:28:58
435	44.06	TRQX	16:28:59
1,580	44.06	XLON	16:28:59
1,580	44.06	XLON	16:28:59
400	44.06	CHIX	16:28:59
240	44.06	XLON	16:29:00
77	44.06	XLON	16:29:00
1,034	44.07	XLON	16:29:01
240	44.07	XLON	16:29:01
224	44.07	XLON	16:29:01
19	44.07	XLON	16:29:01
3	44.07	XLON	16:29:01
456	44.07	XLON	16:29:01
63	44.07	XLON	16:29:09
308	44.07	XLON	16:29:14
309	44.06	AQXE	16:29:14
70	44.06	XLON	16:29:30
142	44.06	XLON	16:29:30
147	44.06	XLON	16:29:37

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

POSZZGMZLDMGKZM

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