Unilever PLC Transaction in Own Shares

RNS Number : 3547Q

Unilever PLC

30 May 2024

TRANSACTIONS IN OWN SECURITIES

30 May 2024

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:	29 May 2024

Number of ordinary shares purchased:	798,750

Highest price paid per share:	GBP 42.4300

Lowest price paid per share:	GBP 42.1900

Volume weighted average price paid per share:	GBP 42.3286

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 17 May 2024, as announced on that date.

Following the purchase of these shares, Unilever holds 19,237,824 of its ordinary shares in treasury and has 2,502,259,514 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBP)	Aggregated volume
LSE	42.3282	682,650
BATS	0.0000	0
Chi-X	42.3310	116,100
Turquoise	0.0000	0
Aquis	0.0000	0

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)
248	42.36	XLON	08:51:25
156	42.36	XLON	08:51:25
248	42.36	CHIX	08:51:25
248	42.35	XLON	08:52:02
282	42.35	XLON	08:52:02
170	42.35	XLON	08:52:02
62	42.35	XLON	08:52:02
248	42.34	XLON	08:52:02
248	42.35	XLON	08:52:34
248	42.35	CHIX	08:52:34
217	42.35	XLON	08:52:46
140	42.35	XLON	08:52:46
149	42.35	XLON	08:52:46
93	42.35	XLON	08:53:16
248	42.34	XLON	08:53:44
282	42.34	XLON	08:53:44
230	42.34	XLON	08:53:44
157	42.34	XLON	08:53:44
248	42.33	XLON	08:54:04
248	42.33	CHIX	08:54:04
248	42.32	XLON	08:54:18
248	42.33	XLON	08:54:45
248	42.33	CHIX	08:54:45
162	42.34	XLON	08:55:31
367	42.34	XLON	08:55:31
282	42.34	XLON	08:55:31
289	42.34	XLON	08:55:31
182	42.33	XLON	08:55:53
66	42.33	XLON	08:55:53
248	42.34	XLON	08:57:29
284	42.34	XLON	08:57:29
276	42.34	XLON	08:57:29
282	42.34	XLON	08:57:29
91	42.34	XLON	08:57:29
248	42.34	CHIX	08:57:29
208	42.34	XLON	08:57:30
91	42.34	XLON	08:57:30
282	42.34	XLON	08:57:30
248	42.33	XLON	08:59:05
206	42.33	XLON	08:59:05
248	42.33	CHIX	08:59:05
276	42.33	XLON	08:59:16
282	42.33	XLON	08:59:16
157	42.33	XLON	08:59:16
180	42.33	XLON	08:59:16
188	42.33	XLON	08:59:16
248	42.32	CHIX	08:59:16
195	42.33	XLON	08:59:17
206	42.33	XLON	08:59:17
207	42.33	XLON	08:59:26
182	42.33	XLON	08:59:46
188	42.33	XLON	08:59:46
31	42.33	XLON	09:00:00
31	42.33	XLON	09:00:00
275	42.34	XLON	09:00:01
2	42.34	XLON	09:00:07
246	42.34	XLON	09:00:07
100	42.34	CHIX	09:00:07
100	42.34	CHIX	09:00:07
48	42.34	CHIX	09:00:07
182	42.36	XLON	09:00:42
244	42.36	XLON	09:00:42
30	42.36	XLON	09:00:56
117	42.36	XLON	09:00:56
60	42.36	XLON	09:00:56
118	42.37	XLON	09:01:06
207	42.37	XLON	09:01:16
5	42.37	XLON	09:01:26
204	42.37	XLON	09:01:31
3	42.37	XLON	09:01:31
331	42.37	XLON	09:01:45
395	42.37	XLON	09:01:56
371	42.37	XLON	09:02:14
207	42.37	XLON	09:02:36
248	42.39	XLON	09:04:30
148	42.39	XLON	09:04:30
276	42.39	XLON	09:04:30
248	42.40	CHIX	09:05:09
248	42.40	XLON	09:05:15
282	42.40	XLON	09:05:31
91	42.40	XLON	09:05:31
282	42.40	XLON	09:05:32
170	42.40	XLON	09:05:32
151	42.40	XLON	09:05:32
91	42.40	XLON	09:05:32
206	42.40	XLON	09:05:32
200	42.40	XLON	09:05:32
91	42.40	XLON	09:05:32
182	42.40	XLON	09:05:32
182	42.40	XLON	09:05:32
750	42.40	XLON	09:05:32
248	42.39	XLON	09:05:48
248	42.39	CHIX	09:05:48
248	42.38	XLON	09:06:27
158	42.38	XLON	09:06:27
49	42.38	XLON	09:06:27
248	42.38	CHIX	09:06:27
183	42.38	XLON	09:06:36
218	42.38	XLON	09:06:46
78	42.38	XLON	09:06:46
93	42.38	XLON	09:06:46
81	42.38	XLON	09:06:46
248	42.37	XLON	09:06:48
150	42.37	CHIX	09:06:48
98	42.37	CHIX	09:06:48
120	42.37	XLON	09:07:26
70	42.37	XLON	09:07:26
248	42.37	XLON	09:07:26
248	42.36	XLON	09:07:42
248	42.36	CHIX	09:07:52
248	42.35	XLON	09:08:00
248	42.35	CHIX	09:08:00
358	42.35	XLON	09:08:16
248	42.37	XLON	09:08:37
248	42.36	XLON	09:08:37
207	42.37	XLON	09:08:37
248	42.35	XLON	09:09:10
218	42.34	XLON	09:09:13
30	42.34	XLON	09:09:13
276	42.34	XLON	09:09:46
248	42.34	XLON	09:09:46
248	42.33	XLON	09:09:49
276	42.33	XLON	09:10:38
282	42.33	XLON	09:10:38
157	42.33	XLON	09:10:38
367	42.33	XLON	09:10:38
13	42.33	XLON	09:10:38
145	42.34	XLON	09:10:45
100	42.34	XLON	09:10:45
248	42.36	XLON	09:11:07
248	42.36	CHIX	09:11:07
240	42.36	CHIX	09:11:47
8	42.36	CHIX	09:11:51
152	42.36	XLON	09:12:02
107	42.36	XLON	09:12:02
282	42.36	XLON	09:14:28
276	42.36	XLON	09:14:28
156	42.36	XLON	09:14:28
91	42.36	XLON	09:14:28
118	42.36	XLON	09:14:29
15	42.36	XLON	09:14:29
157	42.36	XLON	09:14:30
151	42.36	XLON	09:14:32
91	42.36	XLON	09:14:32
282	42.36	XLON	09:14:32
151	42.36	XLON	09:14:36
248	42.35	XLON	09:14:36
248	42.35	CHIX	09:14:36
238	42.35	XLON	09:14:42
471	42.35	XLON	09:14:42
197	42.37	XLON	09:14:54
276	42.37	XLON	09:14:54
188	42.37	XLON	09:14:54
109	42.38	XLON	09:15:17
157	42.38	XLON	09:15:17
17	42.38	XLON	09:15:26
120	42.38	XLON	09:15:26
3	42.38	XLON	09:15:46
276	42.38	XLON	09:15:46
255	42.38	XLON	09:15:46
40	42.38	XLON	09:15:46
248	42.38	XLON	09:16:20
180	42.38	XLON	09:16:20
285	42.38	XLON	09:16:36
248	42.37	XLON	09:16:44
248	42.37	CHIX	09:16:44
282	42.38	XLON	09:19:26
117	42.38	XLON	09:19:27
179	42.38	XLON	09:19:27
194	42.38	XLON	09:19:27
160	42.38	XLON	09:20:27
248	42.37	XLON	09:20:49
146	42.36	XLON	09:21:00
102	42.36	XLON	09:21:00
146	42.37	XLON	09:21:00
182	42.37	XLON	09:21:00
282	42.37	XLON	09:21:00
276	42.37	XLON	09:21:00
19	42.37	XLON	09:21:00
222	42.36	CHIX	09:21:00
26	42.36	CHIX	09:21:00
1,736	42.37	XLON	09:21:02
248	42.36	XLON	09:21:02
207	42.36	XLON	09:21:05
248	42.35	XLON	09:21:34
116	42.35	XLON	09:21:34
248	42.35	CHIX	09:21:34
7	42.36	CHIX	09:22:06
97	42.36	CHIX	09:22:06
204	42.37	XLON	09:22:09
299	42.37	XLON	09:22:09
282	42.37	XLON	09:22:09
128	42.37	XLON	09:22:09
107	42.37	XLON	09:22:09
157	42.36	XLON	09:22:24
91	42.36	XLON	09:22:24
144	42.36	CHIX	09:22:24
115	42.37	XLON	09:24:34
188	42.37	XLON	09:24:34
248	42.37	XLON	09:24:35
235	42.37	CHIX	09:25:48
13	42.37	CHIX	09:25:49
276	42.37	XLON	09:26:04
170	42.37	XLON	09:26:04
145	42.37	XLON	09:26:04
117	42.36	CHIX	09:26:04
172	42.37	XLON	09:26:49
76	42.37	XLON	09:26:49
202	42.39	XLON	09:27:35
282	42.39	XLON	09:27:35
91	42.39	XLON	09:27:35
282	42.39	XLON	09:27:36
164	42.39	XLON	09:27:36
70	42.39	XLON	09:27:36
58	42.39	XLON	09:27:36
91	42.39	XLON	09:27:36
203	42.39	XLON	09:27:36
146	42.39	XLON	09:27:36
248	42.38	CHIX	09:29:42
248	42.38	XLON	09:29:53
196	42.38	XLON	09:29:54
11	42.38	XLON	09:29:54
170	42.38	XLON	09:30:07
148	42.38	XLON	09:30:07
193	42.38	XLON	09:30:07
248	42.37	XLON	09:30:07
246	42.36	XLON	09:30:07
2	42.36	XLON	09:30:07
42	42.37	XLON	09:30:07
206	42.37	XLON	09:30:07
150	42.37	CHIX	09:30:07
98	42.37	CHIX	09:30:07
248	42.37	XLON	09:31:36
221	42.37	CHIX	09:31:36
27	42.37	CHIX	09:31:36
276	42.38	XLON	09:32:18
282	42.38	XLON	09:32:18
156	42.38	XLON	09:32:18
91	42.38	XLON	09:32:18
208	42.38	XLON	09:32:18
248	42.38	XLON	09:32:22
276	42.38	XLON	09:32:50
282	42.38	XLON	09:32:50
190	42.38	XLON	09:32:50
150	42.38	XLON	09:32:50
196	42.38	XLON	09:32:50
248	42.37	XLON	09:32:50
248	42.38	CHIX	09:32:50
90	42.37	CHIX	09:32:51
158	42.37	CHIX	09:32:51
217	42.37	XLON	09:33:33
421	42.37	XLON	09:33:33
152	42.37	XLON	09:33:33
280	42.37	XLON	09:33:33
38	42.37	XLON	09:33:33
197	42.37	XLON	09:33:33
82	42.37	XLON	09:33:33
43	42.37	XLON	09:33:33
57	42.37	XLON	09:33:33
142	42.37	XLON	09:33:33
900	42.37	XLON	09:33:33
276	42.37	XLON	09:33:34
282	42.37	XLON	09:33:34
251	42.37	XLON	09:33:34
89	42.37	XLON	09:33:34
107	42.37	XLON	09:33:34
119	42.37	XLON	09:33:34
248	42.36	XLON	09:34:07
23	42.35	XLON	09:34:07
35	42.35	XLON	09:34:07
82	42.35	XLON	09:34:07
23	42.35	XLON	09:34:07
131	42.36	CHIX	09:34:07
207	42.37	XLON	09:35:26
193	42.38	XLON	09:35:29
248	42.38	XLON	09:35:57
282	42.38	XLON	09:35:57
220	42.38	XLON	09:35:57
248	42.38	CHIX	09:35:57
1,000	42.40	XLON	09:36:32
1,701	42.40	XLON	09:38:25
248	42.40	XLON	09:38:26
248	42.40	CHIX	09:38:26
248	42.40	XLON	09:39:00
248	42.40	CHIX	09:39:34
150	42.40	XLON	09:39:56
207	42.40	XLON	09:39:56
151	42.40	CHIX	09:39:56
97	42.40	CHIX	09:39:56
93	42.40	XLON	09:39:57
128	42.40	XLON	09:39:57
106	42.40	XLON	09:39:57
248	42.39	XLON	09:40:07
276	42.39	XLON	09:40:56
180	42.39	XLON	09:40:56
159	42.39	XLON	09:40:56
248	42.39	CHIX	09:40:56
282	42.39	XLON	09:41:16
259	42.39	XLON	09:41:16
92	42.39	XLON	09:41:16
111	42.39	XLON	09:41:16
87	42.39	XLON	09:41:16
688	42.40	XLON	09:42:06
209	42.40	XLON	09:42:06
248	42.39	XLON	09:43:01
248	42.39	CHIX	09:43:01
248	42.38	XLON	09:43:17
248	42.38	CHIX	09:43:17
50	42.38	CHIX	09:44:11
198	42.38	CHIX	09:44:11
282	42.38	XLON	09:44:36
276	42.38	XLON	09:44:36
154	42.38	XLON	09:44:36
567	42.38	XLON	09:44:36
238	42.38	XLON	09:45:06
82	42.38	XLON	09:45:06
207	42.38	XLON	09:45:29
69	42.38	XLON	09:45:36
202	42.38	XLON	09:45:36
80	42.38	XLON	09:45:56
197	42.38	XLON	09:45:56
231	42.38	XLON	09:45:56
33	42.37	CHIX	09:46:10
91	42.37	XLON	09:46:16
157	42.37	XLON	09:46:16
215	42.37	CHIX	09:46:16
215	42.37	XLON	09:46:46
248	42.37	XLON	09:48:25
54	42.37	CHIX	09:48:25
140	42.37	CHIX	09:48:25
54	42.37	CHIX	09:48:25
248	42.37	XLON	09:49:55
248	42.37	XLON	09:50:06
149	42.37	XLON	09:50:06
248	42.38	XLON	09:50:38
597	42.38	XLON	09:50:38
160	42.38	XLON	09:50:38
579	42.38	XLON	09:50:38
294	42.38	XLON	09:50:38
126	42.38	XLON	09:50:38
105	42.38	XLON	09:50:38
248	42.38	CHIX	09:50:38
367	42.38	XLON	09:50:39
433	42.38	XLON	09:50:39
276	42.39	XLON	09:52:50
282	42.39	XLON	09:52:50
210	42.39	XLON	09:52:50
189	42.39	XLON	09:52:50
18	42.39	XLON	09:52:54
230	42.39	XLON	09:52:54
240	42.40	XLON	09:53:28
205	42.40	XLON	09:53:28
896	42.40	XLON	09:53:28
470	42.40	XLON	09:53:28
456	42.40	XLON	09:54:06
282	42.41	XLON	09:56:15
282	42.41	XLON	09:56:15
282	42.41	XLON	09:56:15
276	42.41	XLON	09:56:15
549	42.41	XLON	09:56:15
236	42.41	XLON	09:56:15
207	42.41	XLON	09:56:32
422	42.41	XLON	09:56:46
248	42.40	XLON	09:57:03
248	42.40	CHIX	09:57:03
248	42.39	XLON	09:57:24
155	42.39	CHIX	09:57:29
93	42.39	CHIX	09:57:29
519	42.39	XLON	09:57:46
10	42.39	XLON	09:57:46
178	42.39	XLON	09:58:16
224	42.39	XLON	09:58:16
282	42.39	XLON	09:58:36
98	42.39	XLON	09:58:36
197	42.39	XLON	09:59:06
199	42.39	XLON	09:59:06
248	42.38	XLON	09:59:15
248	42.38	CHIX	09:59:15
330	42.38	XLON	09:59:46
124	42.38	XLON	09:59:46
276	42.38	XLON	10:00:06
248	42.38	XLON	10:00:42
248	42.37	XLON	10:00:42
200	42.38	XLON	10:00:53
48	42.38	XLON	10:00:53
248	42.38	CHIX	10:00:58
154	42.38	XLON	10:01:06
136	42.38	XLON	10:01:06
129	42.38	XLON	10:01:06
118	42.38	XLON	10:02:18
130	42.38	XLON	10:02:18
170	42.38	XLON	10:02:18
146	42.38	XLON	10:02:18
159	42.38	CHIX	10:02:18
89	42.38	CHIX	10:02:18
170	42.38	XLON	10:02:25
148	42.38	XLON	10:02:25
195	42.38	XLON	10:02:25
248	42.38	XLON	10:03:41
248	42.38	CHIX	10:03:41
138	42.38	XLON	10:03:56
1,000	42.38	XLON	10:03:56
106	42.40	XLON	10:04:07
143	42.40	XLON	10:04:07
99	42.40	XLON	10:04:07
41	42.40	XLON	10:04:07
248	42.39	XLON	10:04:09
204	42.39	XLON	10:04:46
162	42.39	XLON	10:04:46
207	42.39	XLON	10:05:00
234	42.39	XLON	10:05:16
219	42.39	XLON	10:05:16
4	42.39	XLON	10:05:16
248	42.38	XLON	10:05:24
248	42.38	CHIX	10:05:24
246	42.39	XLON	10:05:56
27	42.40	XLON	10:09:17
218	42.40	XLON	10:09:17
210	42.40	XLON	10:09:17
373	42.40	XLON	10:09:17
429	42.40	XLON	10:09:17
122	42.40	XLON	10:09:17
242	42.40	XLON	10:09:17
202	42.40	XLON	10:09:17
66	42.40	XLON	10:09:17
210	42.40	XLON	10:09:17
200	42.40	XLON	10:09:17
367	42.40	XLON	10:09:17
429	42.40	XLON	10:09:17
151	42.40	XLON	10:09:17
34	42.40	XLON	10:09:17
28	42.40	XLON	10:09:17
12	42.40	XLON	10:09:17
207	42.40	CHIX	10:09:17
218	42.40	XLON	10:09:36
210	42.40	XLON	10:09:36
200	42.40	XLON	10:09:36
126	42.40	XLON	10:09:36
203	42.40	XLON	10:10:15
210	42.40	XLON	10:10:15
200	42.40	XLON	10:10:15
73	42.40	XLON	10:10:15
56	42.40	XLON	10:10:15
11	42.40	XLON	10:10:15
207	42.40	CHIX	10:10:15
181	42.41	XLON	10:11:05
282	42.41	XLON	10:11:05
41	42.41	XLON	10:11:05
248	42.40	XLON	10:13:01
276	42.40	XLON	10:13:01
282	42.40	XLON	10:13:01
160	42.40	XLON	10:13:01
148	42.40	XLON	10:13:01
197	42.40	XLON	10:13:01
444	42.40	XLON	10:13:01
248	42.40	CHIX	10:13:01
29	42.40	CHIX	10:13:01
73	42.40	CHIX	10:13:01
248	42.40	XLON	10:13:38
193	42.40	XLON	10:13:55
170	42.40	XLON	10:13:55
182	42.40	XLON	10:13:56
25	42.40	XLON	10:13:56
207	42.40	CHIX	10:13:56
250	42.40	XLON	10:14:16
152	42.40	XLON	10:14:16
248	42.40	XLON	10:14:48
217	42.41	XLON	10:14:57
100	42.41	XLON	10:14:57
185	42.41	XLON	10:15:06
276	42.41	XLON	10:15:26
243	42.41	XLON	10:15:26
397	42.41	XLON	10:15:56
251	42.41	XLON	10:16:13
169	42.41	XLON	10:16:36
285	42.41	XLON	10:16:36
129	42.41	XLON	10:16:36
120	42.41	XLON	10:16:36
276	42.41	XLON	10:17:16
188	42.41	XLON	10:17:16
248	42.40	XLON	10:17:23
50	42.41	CHIX	10:17:38
236	42.41	CHIX	10:17:38
215	42.41	CHIX	10:17:38
50	42.41	CHIX	10:17:38
38	42.41	CHIX	10:17:38
42	42.41	CHIX	10:17:38
70	42.41	CHIX	10:17:38
248	42.41	XLON	10:17:40
272	42.42	XLON	10:18:10
248	42.41	XLON	10:18:19
248	42.41	CHIX	10:18:19
398	42.41	XLON	10:18:46
381	42.41	XLON	10:19:06
18	42.41	XLON	10:19:06
112	42.41	XLON	10:19:36
25	42.41	XLON	10:19:36
210	42.41	XLON	10:19:36
65	42.41	XLON	10:19:36
215	42.41	XLON	10:19:56
272	42.41	XLON	10:20:16
433	42.41	XLON	10:20:16
226	42.41	XLON	10:20:16
130	42.41	CHIX	10:20:35
73	42.41	CHIX	10:20:35
23	42.41	CHIX	10:20:35
50	42.41	XLON	10:21:16
282	42.41	XLON	10:21:16
226	42.41	XLON	10:21:16
96	42.41	XLON	10:21:16
24	42.41	XLON	10:21:16
3	42.41	CHIX	10:21:55
245	42.41	CHIX	10:21:55
248	42.40	XLON	10:21:56
248	42.40	CHIX	10:21:56
244	42.39	XLON	10:22:01
4	42.39	XLON	10:22:01
248	42.39	CHIX	10:22:01
248	42.39	CHIX	10:22:03
248	42.38	XLON	10:22:05
248	42.38	CHIX	10:22:05
248	42.37	XLON	10:22:11
119	42.37	CHIX	10:22:11
129	42.37	CHIX	10:22:11
115	42.37	XLON	10:22:56
306	42.37	XLON	10:22:56
282	42.37	XLON	10:23:51
160	42.37	XLON	10:23:51
147	42.37	XLON	10:23:51
207	42.37	XLON	10:24:06
248	42.37	XLON	10:24:07
208	42.37	XLON	10:24:45
157	42.37	XLON	10:24:45
282	42.37	XLON	10:24:45
91	42.37	XLON	10:24:45
118	42.38	XLON	10:26:02
282	42.38	XLON	10:26:02
415	42.38	XLON	10:26:02
204	42.38	XLON	10:26:13
7	42.38	XLON	10:26:26
221	42.38	XLON	10:26:26
112	42.38	XLON	10:26:26
96	42.38	XLON	10:26:26
282	42.38	XLON	10:26:26
156	42.38	XLON	10:26:26
527	42.38	XLON	10:26:26
248	42.38	CHIX	10:27:09
104	42.38	CHIX	10:27:48
248	42.38	XLON	10:28:02
144	42.38	CHIX	10:28:02
248	42.37	XLON	10:28:32
248	42.37	CHIX	10:28:32
260	42.37	XLON	10:28:46
160	42.37	XLON	10:28:46
150	42.37	XLON	10:28:46
57	42.37	XLON	10:28:46
207	42.37	XLON	10:28:56
33	42.38	XLON	10:31:32
194	42.38	XLON	10:31:35
276	42.38	XLON	10:31:35
282	42.38	XLON	10:31:35
155	42.38	XLON	10:31:35
28	42.38	XLON	10:31:36
30	42.38	XLON	10:31:36
40	42.38	XLON	10:31:36
276	42.38	XLON	10:31:36
282	42.38	XLON	10:31:36
190	42.38	XLON	10:31:36
202	42.38	XLON	10:31:36
773	42.38	XLON	10:31:36
207	42.38	XLON	10:32:00
248	42.38	CHIX	10:32:00
195	42.38	XLON	10:32:16
187	42.38	XLON	10:32:44
186	42.38	XLON	10:32:44
62	42.38	XLON	10:32:44
362	42.38	XLON	10:32:56
248	42.37	XLON	10:33:07
248	42.37	CHIX	10:33:07
274	42.37	XLON	10:34:07
158	42.37	XLON	10:34:07
282	42.37	XLON	10:34:07
346	42.37	XLON	10:34:07
248	42.36	XLON	10:35:58
352	42.37	XLON	10:35:58
346	42.37	XLON	10:35:58
153	42.37	XLON	10:35:58
278	42.37	XLON	10:35:58
413	42.37	XLON	10:35:58
248	42.36	CHIX	10:35:58
248	42.37	XLON	10:35:59
248	42.37	CHIX	10:35:59
140	42.37	XLON	10:36:46
110	42.37	XLON	10:36:46
203	42.37	XLON	10:36:46
248	42.36	XLON	10:37:03
248	42.36	CHIX	10:37:03
216	42.37	XLON	10:40:31
1,607	42.37	XLON	10:40:31
216	42.37	XLON	10:40:31
1,248	42.37	XLON	10:40:31
207	42.37	XLON	10:41:03
208	42.37	XLON	10:41:16
215	42.37	XLON	10:41:36
1	42.37	XLON	10:41:46
206	42.37	XLON	10:41:46
220	42.38	XLON	10:42:25
212	42.38	XLON	10:42:25
121	42.38	XLON	10:42:25
248	42.38	XLON	10:42:51
207	42.38	XLON	10:42:51
248	42.37	XLON	10:43:01
248	42.37	CHIX	10:43:01
248	42.36	XLON	10:43:04
248	42.36	CHIX	10:43:04
136	42.36	XLON	10:43:40
71	42.36	XLON	10:43:40
510	42.36	XLON	10:43:46
310	42.37	XLON	10:44:23
248	42.36	CHIX	10:44:27
200	42.36	XLON	10:44:46
346	42.36	XLON	10:44:56
100	42.36	XLON	10:44:56
390	42.36	XLON	10:44:56
352	42.36	XLON	10:44:56
148	42.36	XLON	10:44:56
424	42.36	XLON	10:46:16
248	42.35	XLON	10:46:32
200	42.35	CHIX	10:46:32
48	42.35	CHIX	10:46:32
707	42.35	XLON	10:47:06
467	42.35	XLON	10:47:46
200	42.34	XLON	10:48:01
48	42.34	XLON	10:48:01
248	42.34	CHIX	10:48:01
248	42.33	XLON	10:48:32
11	42.34	XLON	10:49:01
250	42.34	XLON	10:49:01
260	42.35	XLON	10:50:38
346	42.35	XLON	10:50:38
352	42.35	XLON	10:50:38
117	42.35	XLON	10:50:39
173	42.35	XLON	10:50:39
352	42.35	XLON	10:50:39
260	42.35	XLON	10:50:39
102	42.35	XLON	10:51:06
169	42.35	CHIX	10:51:15
38	42.35	CHIX	10:51:15
207	42.35	XLON	10:51:16
175	42.35	XLON	10:51:26
64	42.37	XLON	10:52:27
90	42.37	XLON	10:52:28
183	42.37	XLON	10:52:28
250	42.37	XLON	10:52:40
150	42.37	XLON	10:52:41
67	42.37	XLON	10:52:48
8	42.37	CHIX	10:52:48
1,173	42.37	XLON	10:53:07
687	42.37	XLON	10:53:46
176	42.37	CHIX	10:53:55
1	42.37	CHIX	10:53:55
1	42.37	CHIX	10:53:55
207	42.37	CHIX	10:53:56
222	42.38	XLON	10:54:42
140	42.38	XLON	10:54:42
207	42.38	XLON	10:54:56
248	42.37	XLON	10:55:13
248	42.37	CHIX	10:55:13
404	42.37	XLON	10:55:26
178	42.37	XLON	10:56:08
171	42.37	XLON	10:56:26
98	42.37	XLON	10:56:26
346	42.37	XLON	10:56:26
332	42.37	XLON	10:56:26
207	42.37	XLON	10:57:07
207	42.37	CHIX	10:57:07
1,364	42.37	XLON	11:00:08
346	42.37	XLON	11:00:08
113	42.37	XLON	11:00:08
248	42.37	CHIX	11:00:08
248	42.37	CHIX	11:00:08
217	42.37	XLON	11:00:24
147	42.37	XLON	11:00:24
352	42.37	XLON	11:00:24
346	42.37	XLON	11:00:24
209	42.37	XLON	11:00:24
132	42.37	XLON	11:00:46
53	42.37	XLON	11:00:46
80	42.39	CHIX	11:02:24
11	42.39	CHIX	11:02:24
59	42.39	CHIX	11:02:45
50	42.39	CHIX	11:02:45
44	42.39	CHIX	11:02:45
132	42.39	CHIX	11:02:45
116	42.39	CHIX	11:02:45
248	42.38	XLON	11:03:37
346	42.38	XLON	11:03:37
212	42.38	XLON	11:03:37
158	42.38	XLON	11:03:37
183	42.38	XLON	11:03:37
248	42.38	CHIX	11:03:37
248	42.38	CHIX	11:03:37
352	42.39	XLON	11:04:33
346	42.39	XLON	11:04:33
268	42.39	XLON	11:04:33
95	42.39	XLON	11:04:33
114	42.39	XLON	11:04:33
239	42.39	XLON	11:05:08
346	42.39	XLON	11:05:08
352	42.39	XLON	11:05:08
186	42.39	XLON	11:05:08
338	42.39	XLON	11:05:08
145	42.39	XLON	11:05:08
120	42.39	XLON	11:05:08
44	42.39	XLON	11:05:08
344	42.40	XLON	11:07:09
360	42.40	XLON	11:07:09
250	42.40	XLON	11:07:09
72	42.41	CHIX	11:08:01
85	42.41	CHIX	11:08:01
98	42.41	CHIX	11:08:01
151	42.41	XLON	11:08:23
352	42.41	XLON	11:08:23
346	42.41	XLON	11:08:23
346	42.41	XLON	11:08:24
367	42.41	XLON	11:08:24
352	42.41	XLON	11:08:24
339	42.41	XLON	11:08:24
305	42.41	XLON	11:09:16
348	42.41	XLON	11:09:16
84	42.41	XLON	11:09:16
131	42.41	CHIX	11:09:35
168	42.41	CHIX	11:09:35
83	42.41	CHIX	11:09:35
352	42.41	XLON	11:10:06
346	42.41	XLON	11:10:06
597	42.41	XLON	11:10:06
48	42.41	XLON	11:11:36
100	42.41	XLON	11:11:36
107	42.41	XLON	11:11:36
23	42.41	XLON	11:11:36
101	42.42	CHIX	11:12:13
115	42.42	CHIX	11:12:13
768	42.42	XLON	11:12:14
61	42.42	XLON	11:12:46
146	42.42	XLON	11:12:46
279	42.42	XLON	11:13:06
68	42.42	CHIX	11:13:45
18	42.42	CHIX	11:13:45
68	42.42	CHIX	11:14:15
58	42.42	CHIX	11:14:15
79	42.42	CHIX	11:14:15
16	42.42	CHIX	11:14:15
91	42.42	CHIX	11:14:15
38	42.42	CHIX	11:14:15
248	42.41	XLON	11:15:00
210	42.41	XLON	11:15:00
148	42.41	XLON	11:15:00
110	42.41	XLON	11:15:00
248	42.40	XLON	11:15:00
160	42.40	XLON	11:15:00
274	42.40	XLON	11:15:00
248	42.40	CHIX	11:15:00
352	42.41	XLON	11:22:28
943	42.41	XLON	11:22:28
193	42.41	XLON	11:22:28
131	42.41	XLON	11:22:28
204	42.41	XLON	11:22:28
215	42.41	CHIX	11:22:28
248	42.41	XLON	11:22:29
352	42.41	XLON	11:23:43
346	42.41	XLON	11:23:43
190	42.41	XLON	11:23:43
197	42.41	XLON	11:23:43
248	42.41	CHIX	11:23:43
215	42.41	CHIX	11:23:43
200	42.41	CHIX	11:23:43
200	42.41	CHIX	11:23:43
346	42.41	XLON	11:23:44
206	42.41	XLON	11:23:44
1,000	42.41	XLON	11:23:44
206	42.41	XLON	11:23:44
65	42.41	XLON	11:23:44
1,428	42.41	XLON	11:23:48
248	42.42	XLON	11:24:32
190	42.42	XLON	11:24:32
153	42.42	XLON	11:24:32
182	42.42	XLON	11:24:32
248	42.42	CHIX	11:24:32
248	42.41	XLON	11:25:03
159	42.41	XLON	11:25:03
48	42.41	XLON	11:25:03
248	42.41	CHIX	11:25:03
931	42.41	XLON	11:25:04
248	42.41	XLON	11:25:13
233	42.40	XLON	11:25:13
453	42.41	XLON	11:26:16
15	42.40	XLON	11:26:35
248	42.40	CHIX	11:26:35
133	42.40	XLON	11:26:46
303	42.40	XLON	11:26:46
190	42.40	XLON	11:28:00
346	42.40	XLON	11:28:00
85	42.39	CHIX	11:28:00
241	42.39	XLON	11:28:05
7	42.39	XLON	11:28:05
81	42.39	CHIX	11:28:05
198	42.40	XLON	11:28:47
215	42.40	XLON	11:28:47
198	42.40	XLON	11:29:00
9	42.40	XLON	11:29:00
343	42.40	XLON	11:29:16
179	42.40	XLON	11:29:16
248	42.39	XLON	11:29:31
82	42.39	CHIX	11:29:31
190	42.41	XLON	11:31:56
184	42.41	XLON	11:31:56
79	42.41	XLON	11:31:56
65	42.41	XLON	11:31:56
346	42.41	XLON	11:31:56
352	42.41	XLON	11:31:56
221	42.41	XLON	11:31:56
321	42.41	XLON	11:31:56
268	42.41	XLON	11:32:36
90	42.41	XLON	11:32:36
350	42.41	XLON	11:33:06
24	42.41	XLON	11:33:06
66	42.41	XLON	11:33:11
182	42.41	XLON	11:33:11
248	42.41	CHIX	11:33:11
55	42.41	XLON	11:33:14
193	42.41	XLON	11:33:14
155	42.41	XLON	11:33:17
93	42.41	XLON	11:33:19
248	42.41	CHIX	11:33:19
207	42.42	XLON	11:34:41
284	42.43	XLON	11:36:22
184	42.43	XLON	11:36:22
346	42.43	XLON	11:36:22
352	42.43	XLON	11:36:22
233	42.43	XLON	11:36:22
83	42.43	XLON	11:36:22
50	42.43	XLON	11:36:22
214	42.43	XLON	11:36:56
367	42.43	XLON	11:37:16
352	42.43	XLON	11:37:16
185	42.43	XLON	11:37:16
248	42.42	XLON	11:38:05
226	42.42	CHIX	11:38:13
22	42.42	CHIX	11:38:13
213	42.42	XLON	11:39:20
346	42.42	XLON	11:39:20
149	42.42	XLON	11:39:20
352	42.42	XLON	11:39:20
248	42.41	XLON	11:39:21
200	42.42	CHIX	11:40:15
23	42.42	CHIX	11:40:15
248	42.41	CHIX	11:40:33
812	42.41	XLON	11:41:01
248	42.40	XLON	11:41:01
16	42.40	CHIX	11:41:01
58	42.40	CHIX	11:41:01
142	42.40	CHIX	11:41:01
32	42.40	CHIX	11:41:01
248	42.39	XLON	11:41:09
80	42.39	CHIX	11:41:09
168	42.39	CHIX	11:41:09
1,143	42.39	XLON	11:42:51
248	42.39	CHIX	11:42:51
275	42.40	XLON	11:44:05
248	42.39	XLON	11:44:13
259	42.39	XLON	11:44:46
352	42.39	XLON	11:44:46
219	42.39	XLON	11:44:46
13	42.39	XLON	11:44:46
180	42.39	XLON	11:45:56
167	42.39	XLON	11:45:56
248	42.38	XLON	11:45:56
248	42.38	CHIX	11:45:56
248	42.39	XLON	11:46:24
248	42.39	CHIX	11:46:25
248	42.38	XLON	11:46:56
248	42.38	CHIX	11:47:08
346	42.38	XLON	11:49:40
352	42.38	XLON	11:49:40
151	42.38	XLON	11:49:40
352	42.38	XLON	11:49:41
118	42.38	XLON	11:49:44
352	42.38	XLON	11:49:44
20	42.38	XLON	11:49:44
248	42.38	XLON	11:49:44
248	42.38	XLON	11:49:51
183	42.38	CHIX	11:49:51
248	42.39	XLON	11:52:01
352	42.39	XLON	11:52:01
160	42.39	XLON	11:52:01
159	42.39	XLON	11:52:01
180	42.39	CHIX	11:52:06
170	42.39	XLON	11:52:17
149	42.39	XLON	11:52:17
91	42.39	XLON	11:52:17
68	42.39	CHIX	11:52:17
352	42.39	XLON	11:53:07
352	42.39	XLON	11:53:57
258	42.39	XLON	11:54:59
152	42.39	XLON	11:54:59
352	42.39	XLON	11:54:59
346	42.39	XLON	11:54:59
41	42.39	XLON	11:54:59
185	42.39	XLON	11:54:59
346	42.39	XLON	11:54:59
352	42.39	XLON	11:54:59
194	42.39	XLON	11:54:59
350	42.39	XLON	11:54:59
38	42.40	XLON	11:55:38
169	42.40	XLON	11:55:38
272	42.40	XLON	11:55:56
619	42.40	XLON	11:56:16
248	42.39	XLON	11:57:00
248	42.39	CHIX	11:57:00
346	42.39	XLON	11:57:16
279	42.39	XLON	11:57:16
352	42.40	XLON	11:58:44
346	42.40	XLON	11:58:44
272	42.40	XLON	11:58:44
97	42.40	XLON	11:58:44
116	42.40	XLON	11:58:44
192	42.40	XLON	11:58:44
330	42.40	XLON	11:58:44
248	42.39	XLON	11:59:15
248	42.39	CHIX	11:59:15
155	42.40	XLON	11:59:51
352	42.41	XLON	12:00:26
149	42.41	XLON	12:00:26
115	42.41	XLON	12:01:06
181	42.41	XLON	12:01:06
346	42.41	XLON	12:01:26
193	42.41	XLON	12:01:26
167	42.41	XLON	12:01:26
62	42.41	CHIX	12:01:35
49	42.41	CHIX	12:01:35
53	42.41	CHIX	12:01:35
43	42.41	CHIX	12:01:35
93	42.40	XLON	12:02:04
248	42.40	CHIX	12:02:04
50	42.40	XLON	12:07:23
198	42.40	XLON	12:07:23
1,359	42.40	XLON	12:08:57
36	42.39	XLON	12:08:57
25	42.39	XLON	12:08:57
10	42.39	XLON	12:08:57
52	42.39	XLON	12:08:57
15	42.39	XLON	12:08:57
12	42.39	XLON	12:08:57
145	42.40	CHIX	12:08:57
103	42.40	CHIX	12:08:57
58	42.40	CHIX	12:08:57
149	42.40	CHIX	12:08:57
66	42.40	CHIX	12:08:57
81	42.40	CHIX	12:08:57
60	42.40	CHIX	12:08:57
26	42.40	CHIX	12:09:25
102	42.40	CHIX	12:09:25
111	42.40	CHIX	12:09:25
115	42.40	CHIX	12:09:25
80	42.40	CHIX	12:09:25
39	42.40	CHIX	12:09:25
395	42.41	XLON	12:12:06
200	42.41	XLON	12:12:06
346	42.41	XLON	12:12:06
333	42.41	XLON	12:12:06
395	42.41	XLON	12:12:06
1,780	42.41	XLON	12:13:34
207	42.41	CHIX	12:13:34
248	42.40	XLON	12:13:53
248	42.40	CHIX	12:13:53
98	42.39	XLON	12:13:54
248	42.39	CHIX	12:13:54
248	42.39	XLON	12:15:27
12	42.38	XLON	12:15:54
100	42.40	XLON	12:16:45
206	42.40	XLON	12:16:45
180	42.40	XLON	12:16:45
1,000	42.40	XLON	12:16:45
78	42.40	XLON	12:16:45
248	42.39	XLON	12:17:10
236	42.38	XLON	12:17:58
65	42.38	CHIX	12:17:58
215	42.38	CHIX	12:18:45
179	42.38	CHIX	12:18:45
248	42.37	XLON	12:20:08
248	42.37	CHIX	12:20:08
248	42.36	XLON	12:20:17
248	42.36	CHIX	12:20:17
248	42.35	XLON	12:21:08
248	42.35	CHIX	12:21:08
268	42.36	XLON	12:25:35
352	42.36	XLON	12:25:35
151	42.36	XLON	12:25:35
191	42.36	XLON	12:25:35
215	42.36	CHIX	12:27:45
4	42.36	CHIX	12:27:45
100	42.36	CHIX	12:27:49
36	42.36	CHIX	12:27:49
100	42.36	CHIX	12:27:50
12	42.36	CHIX	12:27:50
248	42.35	XLON	12:28:31
174	42.36	XLON	12:28:52
185	42.36	XLON	12:28:52
767	42.36	XLON	12:28:52
248	42.36	XLON	12:28:59
160	42.37	XLON	12:30:05
352	42.37	XLON	12:30:05
197	42.37	XLON	12:30:05
352	42.37	XLON	12:30:05
352	42.37	XLON	12:30:11
346	42.37	XLON	12:30:11
248	42.36	XLON	12:30:55
248	42.36	CHIX	12:30:55
1,000	42.37	XLON	12:31:09
14	42.37	XLON	12:31:10
207	42.37	XLON	12:31:15
248	42.36	XLON	12:32:01
190	42.36	XLON	12:32:03
155	42.36	XLON	12:32:03
213	42.36	XLON	12:32:03
207	42.36	XLON	12:32:12
248	42.35	XLON	12:32:28
248	42.35	CHIX	12:32:28
207	42.35	CHIX	12:35:34
198	42.34	CHIX	12:36:11
5	42.34	XLON	12:38:06
113	42.35	CHIX	12:38:15
112	42.35	CHIX	12:38:15
53	42.35	XLON	12:39:02
195	42.35	XLON	12:40:46
248	42.36	XLON	12:40:46
248	42.36	CHIX	12:40:46
248	42.37	XLON	12:43:01
352	42.37	XLON	12:43:01
346	42.37	XLON	12:43:01
230	42.37	XLON	12:43:01
177	42.37	XLON	12:43:01
147	42.37	XLON	12:43:01
105	42.37	CHIX	12:43:01
177	42.37	XLON	12:43:02
181	42.37	XLON	12:43:02
153	42.37	XLON	12:43:02
1,000	42.37	XLON	12:43:02
178	42.37	XLON	12:43:02
220	42.37	XLON	12:43:02
190	42.37	XLON	12:43:02
346	42.37	XLON	12:43:03
190	42.37	XLON	12:43:03
188	42.37	XLON	12:43:03
179	42.37	XLON	12:43:03
178	42.37	XLON	12:43:03
179	42.37	XLON	12:43:04
204	42.37	XLON	12:43:04
179	42.37	XLON	12:43:04
346	42.37	XLON	12:43:04
151	42.37	XLON	12:43:04
200	42.37	XLON	12:43:04
500	42.37	XLON	12:43:04
179	42.37	XLON	12:43:05
207	42.37	XLON	12:43:05
346	42.37	XLON	12:43:06
150	42.37	XLON	12:43:06
184	42.37	XLON	12:43:06
346	42.37	XLON	12:43:09
352	42.37	XLON	12:43:09
220	42.37	XLON	12:43:09
152	42.37	XLON	12:43:09
187	42.37	XLON	12:43:09
196	42.37	XLON	12:43:20
352	42.37	XLON	12:43:20
346	42.37	XLON	12:43:20
204	42.37	XLON	12:43:20
158	42.37	XLON	12:43:20
1,000	42.37	XLON	12:43:20
200	42.37	CHIX	12:43:20
7	42.37	CHIX	12:43:20
127	42.37	XLON	12:43:21
1,000	42.37	XLON	12:43:21
101	42.37	XLON	12:43:21
352	42.37	XLON	12:43:21
127	42.37	XLON	12:43:21
346	42.37	XLON	12:43:21
173	42.37	XLON	12:43:21
410	42.37	XLON	12:43:21
199	42.37	XLON	12:43:21
127	42.37	XLON	12:43:22
196	42.37	XLON	12:43:22
1,000	42.37	XLON	12:43:22
127	42.37	XLON	12:43:22
248	42.36	XLON	12:43:24
220	42.36	CHIX	12:43:24
12	42.36	CHIX	12:43:24
16	42.36	CHIX	12:43:24
198	42.36	XLON	12:43:25
9	42.36	XLON	12:43:25
248	42.35	CHIX	12:43:29
187	42.35	XLON	12:44:04
61	42.35	XLON	12:44:11
352	42.37	XLON	12:46:28
185	42.37	XLON	12:46:28
176	42.37	XLON	12:46:28
318	42.37	XLON	12:46:28
440	42.37	XLON	12:46:28
207	42.37	CHIX	12:47:15
248	42.36	XLON	12:48:12
107	42.36	CHIX	12:48:12
141	42.36	CHIX	12:48:12
9	42.35	CHIX	12:49:56
248	42.35	XLON	12:50:56
207	42.35	XLON	12:50:56
239	42.35	CHIX	12:50:56
248	42.34	XLON	12:51:41
248	42.34	CHIX	12:51:41
248	42.33	XLON	12:53:31
248	42.33	CHIX	12:53:31
248	42.33	CHIX	12:54:01
225	42.33	XLON	12:55:08
23	42.33	XLON	12:55:08
259	42.33	XLON	12:55:11
1,000	42.33	XLON	12:55:11
131	42.33	XLON	12:55:45
117	42.33	XLON	12:55:45
52	42.33	CHIX	12:55:45
196	42.33	CHIX	12:55:45
192	42.32	XLON	12:56:05
56	42.32	XLON	12:56:05
248	42.32	CHIX	12:56:05
248	42.31	XLON	12:56:45
159	42.31	CHIX	12:56:45
89	42.31	CHIX	12:56:45
266	42.31	XLON	12:57:42
40	42.31	XLON	12:57:42
259	42.31	XLON	12:57:42
165	42.31	XLON	12:57:42
202	42.31	XLON	12:57:42
264	42.31	XLON	12:57:42
414	42.31	XLON	12:57:42
19	42.32	XLON	12:59:30
264	42.32	XLON	13:02:45
153	42.32	XLON	13:02:45
175	42.32	XLON	13:02:45
259	42.32	XLON	13:02:45
200	42.32	CHIX	13:02:45
48	42.32	CHIX	13:02:45
157	42.33	XLON	13:02:57
33	42.33	CHIX	13:02:57
212	42.33	CHIX	13:02:57
166	42.34	XLON	13:03:19
248	42.34	XLON	13:03:30
264	42.34	XLON	13:03:30
259	42.34	XLON	13:03:30
220	42.34	XLON	13:03:30
174	42.34	XLON	13:03:30
163	42.34	XLON	13:03:30
167	42.34	XLON	13:03:30
174	42.34	XLON	13:03:30
259	42.34	XLON	13:03:30
163	42.34	XLON	13:03:30
177	42.34	XLON	13:03:30
182	42.34	XLON	13:03:30
248	42.34	CHIX	13:03:30
163	42.34	XLON	13:03:31
44	42.34	XLON	13:03:31
47	42.34	XLON	13:03:31
251	42.34	XLON	13:03:31
248	42.33	XLON	13:03:40
3	42.33	CHIX	13:03:40
248	42.32	XLON	13:05:08
248	42.32	CHIX	13:05:08
122	42.33	XLON	13:08:46
259	42.33	XLON	13:08:46
264	42.33	XLON	13:08:46
204	42.33	XLON	13:08:46
259	42.33	XLON	13:08:46
187	42.33	XLON	13:08:46
122	42.33	XLON	13:08:46
140	42.33	XLON	13:08:52
67	42.33	XLON	13:08:52
107	42.33	XLON	13:08:52
100	42.33	XLON	13:08:52
69	42.34	CHIX	13:10:45
17	42.34	CHIX	13:10:45
18	42.34	CHIX	13:10:45
74	42.34	CHIX	13:10:45
115	42.34	CHIX	13:10:45
82	42.34	CHIX	13:11:25
25	42.34	CHIX	13:11:25
17	42.34	CHIX	13:11:25
223	42.34	XLON	13:11:28
25	42.34	XLON	13:12:43
264	42.34	XLON	13:12:43
340	42.34	XLON	13:12:43
259	42.34	XLON	13:12:43
230	42.34	XLON	13:12:43
450	42.34	XLON	13:12:43
119	42.34	XLON	13:12:43
32	42.34	CHIX	13:12:43
70	42.34	CHIX	13:12:43
105	42.34	CHIX	13:12:43
248	42.33	XLON	13:12:54
248	42.33	CHIX	13:12:54
248	42.32	XLON	13:13:32
248	42.32	CHIX	13:13:32
248	42.33	XLON	13:16:14
190	42.33	XLON	13:16:14
264	42.33	XLON	13:16:45
259	42.33	XLON	13:16:45
195	42.33	XLON	13:16:45
194	42.33	XLON	13:16:45
184	42.33	XLON	13:16:45
259	42.34	XLON	13:20:13
182	42.34	XLON	13:20:13
195	42.34	XLON	13:20:13
92	42.34	XLON	13:20:13
142	42.35	CHIX	13:21:08
100	42.35	CHIX	13:21:08
72	42.35	CHIX	13:21:09
114	42.35	CHIX	13:21:55
20	42.35	CHIX	13:21:55
68	42.35	CHIX	13:21:55
114	42.35	CHIX	13:21:55
250	42.35	CHIX	13:21:55
250	42.35	CHIX	13:21:55
248	42.34	XLON	13:23:14
207	42.34	XLON	13:23:14
248	42.34	CHIX	13:23:14
248	42.33	XLON	13:23:30
207	42.34	XLON	13:23:30
264	42.34	XLON	13:23:30
183	42.34	XLON	13:23:30
74	42.34	XLON	13:23:30
248	42.33	CHIX	13:23:30
259	42.33	XLON	13:25:08
264	42.33	XLON	13:25:08
167	42.33	XLON	13:25:08
172	42.33	XLON	13:25:08
204	42.33	XLON	13:25:08
201	42.32	XLON	13:26:12
47	42.32	XLON	13:26:12
248	42.32	CHIX	13:26:12
458	42.32	XLON	13:26:13
248	42.31	XLON	13:26:21
248	42.31	CHIX	13:26:21
248	42.30	XLON	13:26:52
4	42.30	CHIX	13:26:52
244	42.30	CHIX	13:26:52
248	42.29	XLON	13:28:20
248	42.29	CHIX	13:28:20
207	42.29	XLON	13:28:23
207	42.29	XLON	13:28:34
248	42.30	XLON	13:30:44
248	42.30	CHIX	13:30:44
248	42.29	XLON	13:30:51
259	42.29	XLON	13:30:51
180	42.29	XLON	13:30:51
259	42.29	XLON	13:30:51
248	42.29	CHIX	13:30:51
206	42.29	XLON	13:30:52
257	42.29	XLON	13:30:52
479	42.29	XLON	13:30:52
4	42.29	XLON	13:30:52
203	42.29	XLON	13:30:52
248	42.30	XLON	13:31:16
192	42.30	XLON	13:31:17
300	42.30	XLON	13:31:17
264	42.30	XLON	13:31:17
183	42.30	XLON	13:31:17
183	42.30	XLON	13:31:18
168	42.30	XLON	13:31:19
1,083	42.30	XLON	13:31:21
248	42.29	XLON	13:31:29
248	42.29	CHIX	13:31:29
248	42.28	XLON	13:31:51
248	42.28	CHIX	13:31:51
171	42.29	XLON	13:34:24
77	42.29	XLON	13:34:24
197	42.29	XLON	13:34:24
256	42.29	XLON	13:34:24
248	42.29	CHIX	13:34:24
70	42.28	XLON	13:34:48
178	42.28	XLON	13:34:55
726	42.28	XLON	13:35:28
248	42.28	CHIX	13:35:28
248	42.27	XLON	13:36:39
248	42.27	CHIX	13:36:39
206	42.28	XLON	13:37:11
129	42.28	XLON	13:37:11
160	42.28	XLON	13:37:11
47	42.28	XLON	13:37:11
248	42.28	XLON	13:37:59
248	42.27	XLON	13:38:28
200	42.28	CHIX	13:38:28
48	42.28	CHIX	13:38:28
248	42.27	CHIX	13:38:31
259	42.27	XLON	13:40:03
111	42.29	XLON	13:41:44
137	42.29	XLON	13:42:05
29	42.29	XLON	13:42:55
264	42.29	XLON	13:42:55
259	42.29	XLON	13:42:55
152	42.30	XLON	13:43:18
96	42.30	XLON	13:43:18
170	42.30	XLON	13:43:51
259	42.30	XLON	13:43:51
184	42.30	XLON	13:43:51
193	42.30	XLON	13:43:51
194	42.30	XLON	13:43:51
250	42.30	XLON	13:43:51
90	42.31	XLON	13:44:11
194	42.31	XLON	13:44:11
264	42.31	XLON	13:44:11
314	42.31	XLON	13:44:11
309	42.31	XLON	13:44:11
260	42.31	XLON	13:44:11
120	42.31	XLON	13:44:11
248	42.31	XLON	13:45:27
175	42.31	XLON	13:45:27
248	42.31	CHIX	13:45:27
179	42.31	XLON	13:45:32
174	42.31	XLON	13:45:32
324	42.31	XLON	13:45:32
248	42.31	XLON	13:46:58
248	42.32	XLON	13:47:38
181	42.32	XLON	13:47:38
324	42.32	XLON	13:47:38
184	42.32	XLON	13:47:38
331	42.32	XLON	13:47:38
248	42.32	CHIX	13:47:38
1,000	42.32	XLON	13:47:39
202	42.32	XLON	13:47:39
6	42.32	XLON	13:47:39
166	42.32	CHIX	13:48:25
206	42.32	CHIX	13:48:25
40	42.32	CHIX	13:48:25
248	42.31	CHIX	13:48:59
74	42.31	XLON	13:49:53
174	42.31	XLON	13:51:14
23	42.32	CHIX	13:51:35
184	42.32	CHIX	13:51:35
190	42.32	XLON	13:52:00
172	42.32	XLON	13:52:00
208	42.33	XLON	13:53:25
1,000	42.34	XLON	13:53:41
220	42.34	XLON	13:53:41
173	42.34	XLON	13:53:41
324	42.34	XLON	13:53:41
69	42.34	XLON	13:53:41
160	42.34	CHIX	13:53:41
197	42.34	XLON	13:53:57
331	42.34	XLON	13:53:57
324	42.34	XLON	13:53:57
100	42.34	CHIX	13:53:57
107	42.34	CHIX	13:53:57
251	42.34	XLON	13:54:01
96	42.34	XLON	13:54:30
471	42.34	XLON	13:54:30
207	42.34	CHIX	13:54:30
250	42.34	XLON	13:54:37
40	42.34	XLON	13:54:37
248	42.34	CHIX	13:54:37
230	42.34	XLON	13:54:43
187	42.34	XLON	13:54:43
125	42.34	CHIX	13:55:14
190	42.35	XLON	13:55:16
40	42.35	XLON	13:55:16
298	42.36	XLON	13:55:37
200	42.36	XLON	13:55:37
7	42.36	XLON	13:55:37
207	42.36	XLON	13:55:43
36	42.37	XLON	13:56:55
212	42.37	XLON	13:56:55
207	42.37	CHIX	13:56:55
133	42.38	XLON	13:57:16
450	42.38	XLON	13:57:16
259	42.38	XLON	13:57:16
264	42.38	XLON	13:57:16
182	42.38	XLON	13:57:16
248	42.36	XLON	13:57:45
207	42.36	XLON	13:57:45
248	42.36	CHIX	13:57:45
248	42.36	CHIX	13:59:05
248	42.35	XLON	14:00:00
405	42.35	XLON	14:00:00
230	42.35	XLON	14:00:00
200	42.35	XLON	14:00:00
75	42.35	CHIX	14:00:00
173	42.35	CHIX	14:00:00
317	42.35	XLON	14:00:01
123	42.34	CHIX	14:00:04
248	42.34	XLON	14:00:05
248	42.35	XLON	14:03:21
186	42.35	XLON	14:03:21
248	42.35	XLON	14:03:21
281	42.35	CHIX	14:03:21
200	42.35	CHIX	14:03:21
154	42.35	XLON	14:03:22
181	42.35	XLON	14:03:22
86	42.35	XLON	14:03:22
414	42.35	XLON	14:03:22
192	42.35	XLON	14:03:22
263	42.35	XLON	14:03:22
250	42.35	CHIX	14:04:25
64	42.35	CHIX	14:04:25
153	42.35	XLON	14:05:09
248	42.36	XLON	14:06:15
248	42.36	CHIX	14:06:15
158	42.36	XLON	14:06:30
90	42.36	XLON	14:06:52
238	42.36	XLON	14:06:52
198	42.36	XLON	14:06:52
248	42.36	XLON	14:06:52
248	42.36	CHIX	14:06:52
248	42.36	CHIX	14:06:52
414	42.36	XLON	14:07:06
467	42.36	XLON	14:07:06
172	42.36	XLON	14:07:06
190	42.36	XLON	14:07:06
91	42.36	XLON	14:07:06
205	42.36	XLON	14:07:06
248	42.36	XLON	14:07:06
248	42.35	CHIX	14:07:06
248	42.36	CHIX	14:07:06
207	42.36	XLON	14:08:11
219	42.36	XLON	14:09:01
1	42.36	XLON	14:09:01
219	42.36	XLON	14:09:01
1,216	42.36	XLON	14:09:01
207	42.36	XLON	14:09:06
207	42.36	XLON	14:09:38
116	42.36	XLON	14:09:39
91	42.36	XLON	14:09:39
207	42.36	XLON	14:09:39
116	42.36	XLON	14:09:39
91	42.36	XLON	14:09:39
207	42.36	XLON	14:09:45
12	42.36	XLON	14:09:45
195	42.36	XLON	14:09:45
95	42.35	XLON	14:10:04
219	42.36	XLON	14:10:12
414	42.36	XLON	14:10:12
191	42.36	XLON	14:10:12
855	42.36	XLON	14:10:12
207	42.36	XLON	14:10:18
207	42.36	XLON	14:11:04
207	42.36	XLON	14:11:07
219	42.36	XLON	14:11:08
823	42.36	XLON	14:11:08
116	42.36	XLON	14:11:08
91	42.36	XLON	14:11:08
219	42.38	CHIX	14:11:26
29	42.38	CHIX	14:11:26
180	42.38	XLON	14:11:27
248	42.37	XLON	14:12:36
405	42.38	XLON	14:12:36
467	42.38	XLON	14:12:36
414	42.38	XLON	14:12:36
325	42.38	XLON	14:12:36
183	42.38	XLON	14:12:36
29	42.38	XLON	14:12:36
248	42.37	CHIX	14:12:36
174	42.37	CHIX	14:13:11
248	42.38	XLON	14:13:17
405	42.38	XLON	14:13:17
414	42.38	XLON	14:13:17
453	42.38	XLON	14:13:17
171	42.38	XLON	14:13:17
190	42.38	XLON	14:13:17
190	42.38	XLON	14:13:17
10	42.38	XLON	14:13:17
405	42.38	XLON	14:13:17
187	42.38	XLON	14:13:17
414	42.38	XLON	14:13:17
500	42.38	XLON	14:13:17
74	42.37	CHIX	14:13:17
414	42.38	XLON	14:13:30
405	42.38	XLON	14:13:30
167	42.38	XLON	14:13:30
449	42.38	XLON	14:13:31
248	42.37	XLON	14:14:35
85	42.38	CHIX	14:14:47
248	42.38	XLON	14:15:08
207	42.38	XLON	14:15:08
163	42.38	CHIX	14:15:08
24	42.37	CHIX	14:15:46
248	42.37	XLON	14:16:02
68	42.36	XLON	14:16:02
132	42.36	XLON	14:16:02
48	42.36	XLON	14:16:02
405	42.36	XLON	14:16:02
414	42.36	XLON	14:16:02
224	42.37	CHIX	14:16:02
248	42.36	CHIX	14:16:02
248	42.35	XLON	14:17:02
198	42.35	CHIX	14:17:06
414	42.35	XLON	14:17:08
62	42.35	XLON	14:17:08
50	42.35	CHIX	14:17:08
207	42.35	XLON	14:17:19
207	42.35	XLON	14:17:58
120	42.35	XLON	14:18:02
128	42.35	XLON	14:18:06
248	42.35	CHIX	14:18:06
414	42.35	XLON	14:18:26
302	42.35	XLON	14:18:26
248	42.34	CHIX	14:18:26
248	42.34	XLON	14:19:02
414	42.36	XLON	14:21:12
248	42.36	XLON	14:21:12
414	42.36	XLON	14:21:57
207	42.36	CHIX	14:21:57
207	42.36	XLON	14:22:15
208	42.36	XLON	14:22:16
102	42.36	XLON	14:22:16
162	42.37	XLON	14:22:29
86	42.37	XLON	14:22:30
370	42.37	XLON	14:22:33
190	42.37	XLON	14:22:33
248	42.37	CHIX	14:22:33
198	42.37	XLON	14:23:42
50	42.37	XLON	14:23:42
405	42.37	XLON	14:24:02
414	42.37	XLON	14:24:02
488	42.37	XLON	14:24:02
174	42.37	XLON	14:24:02
19	42.36	CHIX	14:24:02
248	42.36	XLON	14:24:09
229	42.36	CHIX	14:24:09
86	42.35	XLON	14:24:24
162	42.35	XLON	14:24:24
248	42.35	CHIX	14:24:24
248	42.34	XLON	14:25:02
248	42.34	CHIX	14:25:02
248	42.33	XLON	14:26:02
7	42.33	XLON	14:26:02
200	42.33	XLON	14:26:02
248	42.33	CHIX	14:26:02
37	42.33	CHIX	14:26:45
186	42.33	CHIX	14:26:45
248	42.32	XLON	14:27:10
207	42.32	XLON	14:27:21
391	42.32	XLON	14:27:21
103	42.32	XLON	14:27:21
248	42.32	CHIX	14:27:21
248	42.31	XLON	14:27:51
211	42.31	CHIX	14:27:59
37	42.31	CHIX	14:28:00
248	42.32	XLON	14:29:08
248	42.33	XLON	14:29:08
248	42.32	XLON	14:29:08
248	42.31	XLON	14:29:08
248	42.33	CHIX	14:29:08
248	42.32	CHIX	14:29:08
223	42.32	XLON	14:29:54
25	42.32	XLON	14:29:54
750	42.32	XLON	14:30:00
414	42.32	XLON	14:30:00
248	42.31	XLON	14:30:00
248	42.31	CHIX	14:30:00
248	42.30	XLON	14:30:01
248	42.30	CHIX	14:30:01
2	42.29	XLON	14:30:02
246	42.29	XLON	14:30:02
414	42.29	XLON	14:30:02
405	42.29	XLON	14:30:02
441	42.29	XLON	14:30:02
248	42.29	CHIX	14:30:02
1	42.29	XLON	14:30:06
69	42.29	XLON	14:30:06
178	42.29	XLON	14:30:06
42	42.29	CHIX	14:30:06
27	42.29	CHIX	14:30:06
22	42.29	CHIX	14:30:06
30	42.29	CHIX	14:30:06
100	42.30	XLON	14:30:08
10	42.30	XLON	14:30:08
180	42.30	XLON	14:30:08
414	42.30	XLON	14:30:08
405	42.30	XLON	14:30:08
100	42.30	XLON	14:30:10
91	42.29	XLON	14:30:15
93	42.29	XLON	14:30:15
64	42.29	XLON	14:30:17
16	42.29	XLON	14:30:30
21	42.29	XLON	14:30:30
45	42.29	XLON	14:30:30
45	42.29	XLON	14:30:30
105	42.29	XLON	14:30:30
54	42.29	XLON	14:30:30
91	42.29	XLON	14:30:30
188	42.28	XLON	14:30:30
60	42.28	XLON	14:30:30
127	42.29	CHIX	14:30:30
121	42.28	CHIX	14:30:30
85	42.28	CHIX	14:30:30
42	42.28	CHIX	14:30:30
208	42.28	XLON	14:30:31
447	42.28	XLON	14:30:31
414	42.28	XLON	14:30:31
21	42.28	XLON	14:30:31
414	42.28	XLON	14:30:31
178	42.28	XLON	14:30:31
405	42.28	XLON	14:30:31
21	42.28	XLON	14:30:31
15	42.28	XLON	14:30:31
11	42.28	XLON	14:30:31
35	42.28	XLON	14:30:31
134	42.28	XLON	14:30:31
18	42.28	XLON	14:30:31
14	42.28	XLON	14:30:31
11	42.28	XLON	14:30:31
37	42.28	XLON	14:30:31
32	42.28	XLON	14:30:31
70	42.28	XLON	14:30:31
405	42.28	XLON	14:30:31
414	42.28	XLON	14:30:31
191	42.28	XLON	14:30:31
100	42.28	XLON	14:30:31
42	42.28	XLON	14:30:32
48	42.28	XLON	14:30:32
24	42.28	XLON	14:30:32
405	42.28	XLON	14:30:32
14	42.28	XLON	14:30:32
177	42.28	XLON	14:30:32
21	42.28	XLON	14:30:32
12	42.28	XLON	14:30:32
405	42.28	XLON	14:30:32
11	42.28	XLON	14:30:32
22	42.28	XLON	14:30:32
341	42.28	XLON	14:30:32
100	42.28	XLON	14:30:32
405	42.28	XLON	14:30:32
19	42.28	XLON	14:30:32
10	42.28	XLON	14:30:32
27	42.28	XLON	14:30:32
194	42.28	XLON	14:30:32
414	42.28	XLON	14:30:32
100	42.28	XLON	14:30:32
100	42.28	XLON	14:30:32
248	42.29	XLON	14:30:54
431	42.29	XLON	14:30:54
171	42.29	XLON	14:30:54
47	42.28	XLON	14:30:54
248	42.29	CHIX	14:30:54
839	42.29	XLON	14:30:55
405	42.29	XLON	14:30:55
200	42.29	XLON	14:30:55
525	42.29	XLON	14:30:56
203	42.29	XLON	14:30:56
100	42.29	XLON	14:30:56
400	42.29	XLON	14:30:56
89	42.29	XLON	14:30:56
41	42.29	XLON	14:30:56
118	42.29	XLON	14:30:56
62	42.28	XLON	14:30:56
97	42.28	XLON	14:30:56
42	42.28	XLON	14:31:06
214	42.31	XLON	14:31:21
202	42.31	XLON	14:31:21
72	42.30	XLON	14:31:35
176	42.30	XLON	14:31:35
182	42.30	XLON	14:31:35
300	42.30	XLON	14:31:35
248	42.30	XLON	14:31:35
330	42.30	XLON	14:31:35
248	42.30	CHIX	14:31:35
248	42.29	XLON	14:31:46
142	42.29	XLON	14:31:46
405	42.29	XLON	14:31:46
209	42.29	XLON	14:31:46
177	42.29	XLON	14:31:46
248	42.29	CHIX	14:31:46
212	42.28	XLON	14:31:47
36	42.28	XLON	14:31:47
171	42.28	CHIX	14:31:47
77	42.28	CHIX	14:31:47
405	42.28	XLON	14:32:11
100	42.28	XLON	14:32:12
107	42.28	XLON	14:32:12
248	42.27	XLON	14:32:24
100	42.30	XLON	14:32:48
405	42.30	XLON	14:32:48
414	42.30	XLON	14:32:48
67	42.30	XLON	14:32:48
207	42.30	CHIX	14:32:55
18	42.30	CHIX	14:33:05
157	42.30	CHIX	14:33:05
125	42.29	XLON	14:33:14
207	42.30	CHIX	14:33:16
123	42.29	XLON	14:33:24
6	42.30	XLON	14:33:26
100	42.30	XLON	14:33:26
100	42.30	XLON	14:33:30
207	42.30	CHIX	14:33:44
100	42.31	XLON	14:34:11
200	42.31	XLON	14:34:11
414	42.31	XLON	14:34:11
404	42.31	XLON	14:34:11
215	42.31	CHIX	14:34:11
80	42.31	CHIX	14:34:11
100	42.30	XLON	14:34:12
197	42.30	XLON	14:34:12
100	42.30	XLON	14:34:17
21	42.30	CHIX	14:34:22
248	42.30	XLON	14:34:23
100	42.30	XLON	14:34:25
248	42.30	CHIX	14:34:25
81	42.30	CHIX	14:34:37
180	42.30	XLON	14:34:42
207	42.30	CHIX	14:34:54
17	42.30	CHIX	14:34:56
248	42.29	XLON	14:34:57
215	42.30	CHIX	14:34:57
74	42.30	CHIX	14:34:57
200	42.30	CHIX	14:34:57
200	42.30	CHIX	14:34:57
100	42.30	XLON	14:35:26
100	42.30	XLON	14:35:56
64	42.30	CHIX	14:36:14
34	42.30	CHIX	14:36:14
172	42.31	XLON	14:36:21
500	42.31	XLON	14:36:21
205	42.31	XLON	14:36:21
405	42.31	XLON	14:36:21
541	42.31	XLON	14:36:21
100	42.31	XLON	14:36:23
414	42.31	XLON	14:36:23
197	42.31	XLON	14:36:23
405	42.31	XLON	14:36:23
197	42.31	XLON	14:36:23
100	42.32	XLON	14:36:32
215	42.32	CHIX	14:36:54
19	42.32	CHIX	14:37:14
500	42.32	CHIX	14:37:31
250	42.32	CHIX	14:37:31
262	42.32	CHIX	14:37:35
100	42.32	XLON	14:37:36
100	42.32	XLON	14:37:40
100	42.32	XLON	14:37:40
45	42.30	XLON	14:38:02
100	42.30	XLON	14:38:02
103	42.30	XLON	14:38:02
69	42.29	XLON	14:38:02
179	42.29	XLON	14:38:02
248	42.30	CHIX	14:38:02
414	42.29	XLON	14:38:10
195	42.29	XLON	14:38:10
172	42.29	XLON	14:38:10
116	42.29	XLON	14:38:10
248	42.29	CHIX	14:38:10
86	42.29	XLON	14:38:11
85	42.28	XLON	14:38:24
100	42.30	XLON	14:38:32
174	42.30	XLON	14:38:32
187	42.30	XLON	14:38:33
203	42.30	XLON	14:38:37
414	42.30	XLON	14:38:37
217	42.30	XLON	14:38:37
405	42.30	XLON	14:38:37
207	42.31	CHIX	14:38:55
100	42.31	XLON	14:39:10
248	42.30	XLON	14:39:10
100	42.31	XLON	14:39:10
172	42.31	XLON	14:39:10
211	42.31	XLON	14:39:10
405	42.31	XLON	14:39:10
414	42.31	XLON	14:39:10
248	42.31	XLON	14:39:10
215	42.32	CHIX	14:39:30
100	42.32	XLON	14:39:51
207	42.32	CHIX	14:39:51
224	42.31	XLON	14:40:34
405	42.31	XLON	14:40:34
100	42.31	XLON	14:40:34
248	42.31	XLON	14:40:34
164	42.31	XLON	14:40:34
27	42.31	CHIX	14:40:34
124	42.32	CHIX	14:40:35
71	42.32	CHIX	14:40:35
197	42.32	CHIX	14:40:35
98	42.32	XLON	14:40:41
100	42.32	XLON	14:40:41
100	42.32	XLON	14:40:44
414	42.32	XLON	14:40:53
405	42.32	XLON	14:40:53
205	42.32	XLON	14:40:53
188	42.32	XLON	14:40:53
100	42.32	XLON	14:40:54
196	42.32	XLON	14:40:54
202	42.32	XLON	14:40:54
414	42.32	XLON	14:40:54
405	42.32	XLON	14:40:54
100	42.32	XLON	14:40:54
414	42.32	XLON	14:40:59
208	42.32	XLON	14:40:59
181	42.32	XLON	14:40:59
405	42.32	XLON	14:40:59
207	42.32	CHIX	14:40:59
248	42.31	XLON	14:41:00
248	42.31	CHIX	14:41:00
100	42.31	XLON	14:41:08
100	42.31	XLON	14:41:17
414	42.31	XLON	14:41:17
405	42.31	XLON	14:41:17
220	42.31	XLON	14:41:17
196	42.31	XLON	14:41:17
248	42.30	XLON	14:41:19
23	42.30	CHIX	14:41:21
100	42.30	CHIX	14:41:21
100	42.30	CHIX	14:41:21
25	42.30	CHIX	14:41:21
1,000	42.30	XLON	14:41:25
15	42.30	XLON	14:42:00
233	42.30	XLON	14:42:00
80	42.30	CHIX	14:42:03
80	42.30	CHIX	14:42:03
20	42.30	CHIX	14:42:03
68	42.30	CHIX	14:42:03
75	42.29	XLON	14:42:18
200	42.30	XLON	14:42:18
405	42.30	XLON	14:42:18
414	42.30	XLON	14:42:18
178	42.30	XLON	14:42:18
173	42.29	XLON	14:42:34
7	42.30	CHIX	14:42:59
67	42.31	XLON	14:43:21
181	42.31	XLON	14:43:21
248	42.31	CHIX	14:43:21
215	42.32	CHIX	14:44:02
73	42.32	CHIX	14:44:02
152	42.33	XLON	14:44:14
4	42.33	CHIX	14:44:14
207	42.33	CHIX	14:44:15
105	42.33	XLON	14:44:16
405	42.33	XLON	14:44:16
414	42.33	XLON	14:44:16
100	42.33	XLON	14:44:16
208	42.33	XLON	14:44:18
414	42.33	XLON	14:44:18
100	42.33	XLON	14:44:30
107	42.33	XLON	14:44:30
207	42.33	CHIX	14:44:30
124	42.33	CHIX	14:44:45
36	42.32	XLON	14:44:54
212	42.32	XLON	14:45:00
248	42.32	CHIX	14:45:00
248	42.32	XLON	14:45:01
100	42.32	XLON	14:45:01
218	42.32	XLON	14:45:01
100	42.32	XLON	14:45:15
107	42.32	XLON	14:45:15
222	42.33	XLON	14:45:26
92	42.33	XLON	14:45:26
207	42.33	XLON	14:45:34
248	42.33	XLON	14:45:54
420	42.33	XLON	14:45:54
149	42.33	XLON	14:45:54
81	42.32	XLON	14:45:54
167	42.32	XLON	14:45:54
100	42.32	XLON	14:45:54
248	42.33	CHIX	14:45:54
248	42.32	CHIX	14:45:54
248	42.32	XLON	14:46:14
154	42.32	CHIX	14:46:14
94	42.32	CHIX	14:46:14
248	42.31	XLON	14:46:24
414	42.31	XLON	14:46:25
360	42.31	XLON	14:46:25
248	42.31	CHIX	14:46:25
156	42.30	XLON	14:47:00
92	42.30	XLON	14:47:00
414	42.30	XLON	14:47:19
223	42.30	XLON	14:47:19
248	42.30	CHIX	14:47:19
164	42.30	XLON	14:47:20
1,000	42.30	XLON	14:47:20
265	42.30	XLON	14:47:20
205	42.30	XLON	14:47:20
2	42.30	XLON	14:47:20
248	42.30	XLON	14:47:29
248	42.30	XLON	14:47:29
172	42.30	XLON	14:47:29
189	42.30	XLON	14:47:29
6	42.30	CHIX	14:47:29
45	42.30	CHIX	14:47:29
197	42.30	CHIX	14:47:29
37	42.30	CHIX	14:47:29
68	42.30	CHIX	14:47:29
143	42.30	CHIX	14:47:29
226	42.30	CHIX	14:47:29
22	42.30	CHIX	14:47:29
151	42.30	XLON	14:47:30
56	42.30	XLON	14:47:30
200	42.31	XLON	14:48:00
405	42.31	XLON	14:48:00
277	42.31	XLON	14:48:00
191	42.31	XLON	14:48:01
16	42.31	XLON	14:48:01
26	42.30	XLON	14:48:14
222	42.30	XLON	14:48:34
248	42.31	XLON	14:49:18
100	42.31	XLON	14:49:40
224	42.31	XLON	14:49:40
405	42.31	XLON	14:49:40
414	42.31	XLON	14:49:40
248	42.31	XLON	14:49:40
27	42.31	XLON	14:50:24
221	42.31	XLON	14:50:44
214	42.31	XLON	14:50:50
248	42.31	CHIX	14:50:50
69	42.31	CHIX	14:50:50
148	42.31	CHIX	14:50:50
207	42.31	CHIX	14:50:54
29	42.31	CHIX	14:51:15
91	42.31	CHIX	14:51:15
36	42.31	CHIX	14:51:25
34	42.31	CHIX	14:51:25
47	42.31	CHIX	14:51:35
178	42.30	XLON	14:51:44
47	42.31	CHIX	14:51:45
56	42.31	CHIX	14:51:45
104	42.31	CHIX	14:51:45
70	42.30	XLON	14:52:04
47	42.31	CHIX	14:52:05
148	42.31	CHIX	14:52:05
12	42.31	CHIX	14:52:05
201	42.31	XLON	14:52:31
414	42.31	XLON	14:52:31
431	42.31	XLON	14:52:31
405	42.31	XLON	14:52:31
29	42.31	CHIX	14:52:31
148	42.31	CHIX	14:52:31
248	42.30	XLON	14:52:52
114	42.30	XLON	14:52:52
414	42.30	XLON	14:52:52
405	42.30	XLON	14:52:52
248	42.30	CHIX	14:52:52
103	42.29	XLON	14:53:02
145	42.29	XLON	14:53:14
11	42.30	CHIX	14:53:35
28	42.30	CHIX	14:53:35
5	42.30	CHIX	14:53:35
28	42.30	CHIX	14:53:35
135	42.30	CHIX	14:53:35
209	42.30	XLON	14:53:47
405	42.30	XLON	14:53:47
414	42.30	XLON	14:53:47
279	42.30	XLON	14:53:47
248	42.30	XLON	14:53:47
21	42.30	CHIX	14:53:53
118	42.30	CHIX	14:54:05
73	42.30	CHIX	14:54:05
207	42.30	CHIX	14:54:25
248	42.29	XLON	14:54:40
248	42.29	XLON	14:54:40
57	42.29	XLON	14:54:40
248	42.29	CHIX	14:54:40
100	42.29	XLON	14:55:00
5	42.29	CHIX	14:55:00
243	42.29	CHIX	14:55:01
248	42.30	XLON	14:55:22
405	42.31	XLON	14:56:04
414	42.31	XLON	14:56:04
215	42.31	CHIX	14:56:04
248	42.31	XLON	14:56:24
414	42.31	XLON	14:56:24
195	42.31	XLON	14:56:24
405	42.31	XLON	14:56:24
248	42.31	XLON	14:56:24
389	42.31	XLON	14:56:24
414	42.31	XLON	14:56:24
248	42.31	CHIX	14:56:24
405	42.31	XLON	14:56:25
414	42.31	XLON	14:56:25
30	42.32	CHIX	14:56:55
21	42.32	CHIX	14:56:55
38	42.32	XLON	14:57:14
210	42.32	XLON	14:57:17
190	42.32	XLON	14:57:17
414	42.32	XLON	14:57:17
405	42.32	XLON	14:57:17
208	42.32	XLON	14:57:17
248	42.32	CHIX	14:57:17
405	42.32	XLON	14:57:24
414	42.32	XLON	14:57:24
219	42.32	XLON	14:57:24
207	42.32	CHIX	14:57:44
150	42.31	XLON	14:58:04
208	42.32	XLON	14:58:05
414	42.32	XLON	14:58:05
30	42.32	CHIX	14:58:05
127	42.32	CHIX	14:58:05
199	42.32	XLON	14:58:06
414	42.32	XLON	14:58:06
25	42.31	XLON	14:58:06
217	42.32	XLON	14:58:20
31	42.32	XLON	14:58:20
405	42.32	XLON	14:58:20
220	42.32	XLON	14:58:20
198	42.32	XLON	14:58:20
197	42.32	XLON	14:58:20
19	42.31	XLON	14:58:20
54	42.31	XLON	14:58:20
142	42.32	CHIX	14:58:20
106	42.32	CHIX	14:58:20
207	42.32	CHIX	14:58:55
248	42.32	XLON	14:59:11
414	42.32	XLON	14:59:12
180	42.32	XLON	14:59:12
405	42.32	XLON	14:59:12
208	42.32	XLON	14:59:12
185	42.32	XLON	14:59:12
414	42.32	XLON	14:59:12
300	42.32	XLON	14:59:18
129	42.32	XLON	14:59:24
78	42.32	XLON	14:59:24
207	42.32	XLON	14:59:27
207	42.32	CHIX	14:59:27
500	42.32	XLON	14:59:37
199	42.32	XLON	14:59:37
179	42.32	XLON	14:59:37
216	42.31	XLON	14:59:53
67	42.32	CHIX	14:59:57
140	42.32	CHIX	14:59:57
32	42.31	XLON	15:00:00
248	42.31	CHIX	15:00:24
207	42.32	CHIX	15:00:24
85	42.32	CHIX	15:00:24
163	42.32	CHIX	15:00:24
248	42.32	XLON	15:01:03
217	42.33	XLON	15:01:48
31	42.33	XLON	15:01:48
405	42.33	XLON	15:01:48
100	42.33	XLON	15:01:48
34	42.33	CHIX	15:01:48
45	42.33	CHIX	15:01:48
104	42.33	CHIX	15:01:48
65	42.33	CHIX	15:01:48
248	42.33	XLON	15:02:00
200	42.33	XLON	15:02:00
213	42.33	XLON	15:02:00
248	42.33	CHIX	15:02:00
134	42.32	XLON	15:02:18
114	42.32	XLON	15:02:18
248	42.33	XLON	15:02:34
248	42.33	CHIX	15:03:00
83	42.33	XLON	15:03:14
165	42.33	XLON	15:03:14
414	42.33	XLON	15:03:14
230	42.33	XLON	15:03:14
405	42.33	XLON	15:03:14
574	42.33	XLON	15:03:14
100	42.33	XLON	15:03:14
132	42.33	XLON	15:03:14
405	42.33	XLON	15:03:28
414	42.33	XLON	15:03:28
100	42.33	XLON	15:03:28
223	42.33	XLON	15:03:28
543	42.33	XLON	15:03:28
97	42.33	XLON	15:03:28
177	42.33	CHIX	15:03:35
61	42.33	CHIX	15:03:35
248	42.32	XLON	15:03:56
248	42.32	XLON	15:03:56
248	42.32	CHIX	15:03:56
207	42.32	CHIX	15:04:41
414	42.33	XLON	15:04:58
95	42.33	XLON	15:05:04
153	42.33	XLON	15:05:04
248	42.33	CHIX	15:05:04
450	42.34	XLON	15:05:05
248	42.34	XLON	15:05:05
600	42.34	XLON	15:05:05
414	42.34	XLON	15:05:05
600	42.34	XLON	15:05:05
170	42.34	XLON	15:05:06
414	42.34	XLON	15:05:06
405	42.34	XLON	15:05:06
220	42.34	XLON	15:05:06
197	42.34	XLON	15:05:06
248	42.34	XLON	15:05:06
248	42.34	CHIX	15:05:06
80	42.34	XLON	15:05:15
248	42.34	XLON	15:05:34
205	42.34	CHIX	15:05:34
43	42.34	CHIX	15:05:34
65	42.34	XLON	15:06:27
100	42.34	XLON	15:06:27
10	42.34	XLON	15:06:27
40	42.34	XLON	15:06:27
33	42.34	XLON	15:06:27
248	42.35	XLON	15:07:01
248	42.35	CHIX	15:07:01
190	42.35	XLON	15:07:04
414	42.35	XLON	15:07:04
405	42.35	XLON	15:07:04
410	42.35	XLON	15:07:04
100	42.35	XLON	15:07:04
414	42.35	XLON	15:07:12
210	42.35	XLON	15:07:12
405	42.35	XLON	15:07:12
11	42.35	XLON	15:07:54
237	42.35	XLON	15:08:14
200	42.35	XLON	15:09:00
100	42.35	XLON	15:09:00
405	42.35	XLON	15:09:00
414	42.35	XLON	15:09:00
206	42.35	XLON	15:09:00
32	42.35	CHIX	15:09:00
216	42.35	CHIX	15:09:00
215	42.35	CHIX	15:09:00
77	42.35	CHIX	15:09:00
207	42.35	CHIX	15:09:00
248	42.34	XLON	15:09:01
35	42.33	XLON	15:09:01
248	42.34	CHIX	15:09:01
100	42.34	XLON	15:09:11
85	42.33	XLON	15:09:11
85	42.33	XLON	15:09:11
43	42.33	XLON	15:09:11
176	42.33	CHIX	15:09:11
186	42.33	XLON	15:09:18
405	42.33	XLON	15:09:18
215	42.33	XLON	15:09:18
414	42.33	XLON	15:09:18
72	42.33	CHIX	15:09:18
19	42.32	CHIX	15:09:33
229	42.32	CHIX	15:09:38
248	42.32	XLON	15:09:43
36	42.32	XLON	15:10:07
414	42.32	XLON	15:10:07
405	42.32	XLON	15:10:07
390	42.32	XLON	15:10:07
208	42.32	XLON	15:10:07
248	42.31	XLON	15:10:08
72	42.31	XLON	15:10:08
248	42.31	CHIX	15:10:08
400	42.31	XLON	15:10:11
209	42.31	XLON	15:10:11
405	42.31	XLON	15:10:11
564	42.31	XLON	15:10:11
414	42.31	XLON	15:10:18
213	42.31	XLON	15:10:18
507	42.31	XLON	15:10:18
362	42.32	XLON	15:10:19
414	42.32	XLON	15:10:19
185	42.32	XLON	15:10:19
367	42.32	XLON	15:10:19
248	42.32	XLON	15:10:19
211	42.32	XLON	15:10:19
36	42.32	XLON	15:10:19
248	42.31	XLON	15:10:19
248	42.31	CHIX	15:10:19
248	42.30	CHIX	15:10:25
248	42.30	XLON	15:10:26
414	42.30	XLON	15:10:26
507	42.30	XLON	15:10:26
26	42.30	XLON	15:10:27
414	42.30	XLON	15:10:27
507	42.30	XLON	15:10:27
3	42.30	XLON	15:10:28
414	42.30	XLON	15:10:28
414	42.30	XLON	15:10:28
507	42.30	XLON	15:10:28
180	42.30	XLON	15:10:28
207	42.30	XLON	15:10:28
67	42.30	XLON	15:10:38
91	42.30	XLON	15:10:38
90	42.30	XLON	15:10:38
21	42.29	XLON	15:10:55
69	42.29	XLON	15:10:59
158	42.29	XLON	15:11:04
161	42.28	XLON	15:11:05
87	42.28	XLON	15:11:05
14	42.29	CHIX	15:11:05
19	42.29	CHIX	15:11:05
215	42.29	CHIX	15:11:05
248	42.28	CHIX	15:11:16
248	42.27	XLON	15:11:18
507	42.27	XLON	15:11:18
202	42.27	XLON	15:11:18
248	42.27	CHIX	15:11:18
241	42.26	XLON	15:11:33
7	42.26	XLON	15:11:33
507	42.26	XLON	15:11:33
216	42.26	XLON	15:11:33
374	42.26	XLON	15:11:33
248	42.26	CHIX	15:11:33
248	42.25	XLON	15:11:52
507	42.25	XLON	15:12:02
227	42.25	CHIX	15:12:02
21	42.25	CHIX	15:12:02
248	42.24	XLON	15:12:33
507	42.24	XLON	15:12:33
106	42.24	XLON	15:12:33
282	42.24	XLON	15:12:33
248	42.23	XLON	15:12:33
248	42.24	CHIX	15:12:33
248	42.23	CHIX	15:12:36
100	42.24	XLON	15:13:01
414	42.24	XLON	15:13:01
507	42.24	XLON	15:13:01
191	42.24	XLON	15:13:01
248	42.24	XLON	15:13:03
248	42.24	CHIX	15:13:03
168	42.23	XLON	15:13:09
248	42.24	XLON	15:13:40
248	42.24	CHIX	15:13:40
486	42.26	XLON	15:13:42
248	42.26	XLON	15:13:42
441	42.26	XLON	15:13:42
162	42.26	XLON	15:13:42
100	42.26	XLON	15:13:42
191	42.26	XLON	15:13:42
184	42.26	XLON	15:13:42
11	42.26	XLON	15:13:42
100	42.25	XLON	15:13:42
148	42.25	XLON	15:13:43
48	42.25	CHIX	15:13:43
200	42.25	CHIX	15:13:43
414	42.26	XLON	15:13:55
424	42.26	XLON	15:13:55
100	42.26	XLON	15:13:55
600	42.26	XLON	15:13:55
507	42.26	XLON	15:13:55
414	42.26	XLON	15:13:55
206	42.26	XLON	15:13:55
600	42.26	XLON	15:13:56
507	42.26	XLON	15:13:56
184	42.26	XLON	15:13:56
414	42.26	XLON	15:13:56
118	42.26	XLON	15:13:56
248	42.25	XLON	15:13:58
206	42.25	XLON	15:14:11
215	42.25	XLON	15:14:11
414	42.25	XLON	15:14:11
507	42.25	XLON	15:14:11
634	42.25	XLON	15:14:11
60	42.25	XLON	15:14:11
100	42.25	XLON	15:14:11
196	42.25	XLON	15:14:11
250	42.25	XLON	15:14:11
185	42.25	CHIX	15:14:11
63	42.25	CHIX	15:14:11
100	42.25	XLON	15:14:12
126	42.25	CHIX	15:14:14
600	42.25	XLON	15:14:23
414	42.25	XLON	15:14:23
507	42.25	XLON	15:14:23
248	42.24	XLON	15:14:37
460	42.24	XLON	15:14:37
414	42.24	XLON	15:14:37
507	42.24	XLON	15:14:37
219	42.24	XLON	15:14:37
182	42.24	XLON	15:14:37
208	42.25	XLON	15:14:39
260	42.25	XLON	15:14:39
507	42.25	XLON	15:14:39
130	42.25	XLON	15:14:39
189	42.25	XLON	15:14:40
54	42.25	XLON	15:14:40
54	42.25	XLON	15:14:40
58	42.25	XLON	15:14:40
46	42.25	XLON	15:14:40
54	42.25	XLON	15:14:40
54	42.25	XLON	15:14:40
507	42.25	XLON	15:14:40
414	42.25	XLON	15:14:40
220	42.25	XLON	15:14:40
173	42.25	XLON	15:14:40
248	42.24	XLON	15:14:41
212	42.24	XLON	15:14:42
414	42.24	XLON	15:14:42
241	42.25	XLON	15:15:24
7	42.25	XLON	15:15:26
248	42.25	XLON	15:16:28
37	42.26	XLON	15:16:31
211	42.26	XLON	15:16:45
248	42.25	XLON	15:16:45
98	42.24	XLON	15:16:45
248	42.25	XLON	15:16:45
100	42.26	XLON	15:16:45
718	42.26	XLON	15:16:45
414	42.26	XLON	15:16:45
186	42.26	XLON	15:16:45
405	42.26	XLON	15:16:45
248	42.25	CHIX	15:16:45
414	42.25	XLON	15:16:46
184	42.25	XLON	15:16:46
507	42.25	XLON	15:16:46
460	42.25	XLON	15:16:46
100	42.25	XLON	15:16:46
150	42.24	XLON	15:16:46
414	42.24	XLON	15:16:48
38	42.24	CHIX	15:16:48
210	42.24	CHIX	15:16:48
248	42.23	XLON	15:17:06
104	42.22	XLON	15:17:06
34	42.23	CHIX	15:17:06
117	42.23	CHIX	15:17:06
97	42.23	CHIX	15:17:06
100	42.22	XLON	15:17:21
44	42.22	XLON	15:17:24
130	42.21	XLON	15:17:26
118	42.21	XLON	15:17:26
414	42.21	XLON	15:17:26
220	42.21	XLON	15:17:26
181	42.21	XLON	15:17:26
147	42.22	CHIX	15:17:26
101	42.22	CHIX	15:17:26
248	42.21	CHIX	15:17:26
414	42.21	XLON	15:17:43
414	42.21	XLON	15:17:46
414	42.21	XLON	15:17:56
507	42.21	XLON	15:17:56
218	42.21	XLON	15:17:56
39	42.21	XLON	15:17:56
190	42.21	XLON	15:17:56
188	42.21	XLON	15:17:56
185	42.21	XLON	15:17:56
507	42.21	XLON	15:17:56
414	42.21	XLON	15:17:56
207	42.21	XLON	15:17:56
510	42.21	XLON	15:17:56
248	42.20	XLON	15:17:56
248	42.21	CHIX	15:17:56
507	42.20	XLON	15:18:25
414	42.20	XLON	15:18:25
248	42.20	XLON	15:18:25
100	42.20	XLON	15:18:25
100	42.19	XLON	15:18:54
148	42.19	XLON	15:19:04
196	42.19	XLON	15:19:12
507	42.19	XLON	15:19:12
414	42.19	XLON	15:19:12
248	42.23	XLON	15:19:37
248	42.23	CHIX	15:19:37
203	42.23	XLON	15:19:40
500	42.23	XLON	15:19:43
507	42.23	XLON	15:19:43
196	42.23	XLON	15:19:43
248	42.25	XLON	15:21:14
507	42.25	XLON	15:21:16
383	42.25	XLON	15:21:16
197	42.25	XLON	15:21:16
248	42.25	XLON	15:21:16
248	42.25	XLON	15:21:16
248	42.25	XLON	15:21:18
248	42.25	XLON	15:21:18
98	42.25	XLON	15:21:18
500	42.25	XLON	15:21:18
191	42.25	XLON	15:21:18
73	42.25	CHIX	15:21:18
87	42.25	CHIX	15:21:19
44	42.25	CHIX	15:21:19
414	42.25	XLON	15:21:21
208	42.25	XLON	15:21:21
547	42.25	XLON	15:21:21
22	42.25	CHIX	15:21:21
22	42.25	CHIX	15:21:21
248	42.25	XLON	15:21:31
210	42.25	XLON	15:21:31
420	42.25	XLON	15:21:31
158	42.24	XLON	15:21:54
98	42.25	XLON	15:21:56
100	42.25	XLON	15:21:57
50	42.25	XLON	15:21:57
90	42.24	XLON	15:21:59
100	42.25	XLON	15:21:59
507	42.25	XLON	15:21:59
414	42.25	XLON	15:21:59
160	42.25	XLON	15:21:59
214	42.25	XLON	15:21:59
207	42.25	XLON	15:21:59
248	42.25	XLON	15:21:59
152	42.25	XLON	15:21:59
96	42.25	XLON	15:21:59
100	42.25	XLON	15:22:00
100	42.25	XLON	15:22:00
100	42.25	XLON	15:22:02
248	42.24	CHIX	15:22:23
248	42.24	XLON	15:23:13
507	42.24	XLON	15:23:13
204	42.24	XLON	15:23:13
414	42.24	XLON	15:23:13
210	42.24	XLON	15:23:13
319	42.24	XLON	15:23:13
169	42.24	XLON	15:23:13
242	42.23	XLON	15:23:14
193	42.24	XLON	15:23:14
158	42.24	XLON	15:23:14
196	42.24	XLON	15:23:14
414	42.24	XLON	15:23:14
178	42.24	XLON	15:23:14
1,000	42.24	XLON	15:23:14
35	42.24	XLON	15:23:14
171	42.24	XLON	15:23:14
100	42.24	XLON	15:23:16
56	42.24	XLON	15:23:17
50	42.24	XLON	15:23:17
42	42.24	XLON	15:23:18
6	42.23	XLON	15:23:48
600	42.24	XLON	15:23:48
507	42.24	XLON	15:23:48
414	42.24	XLON	15:23:48
206	42.24	XLON	15:23:48
96	42.24	XLON	15:23:48
507	42.24	XLON	15:23:54
178	42.24	XLON	15:23:54
122	42.24	XLON	15:23:54
102	42.25	XLON	15:24:00
441	42.25	XLON	15:24:01
248	42.24	CHIX	15:24:34
100	42.25	XLON	15:24:46
57	42.25	XLON	15:25:04
187	42.26	XLON	15:25:19
61	42.26	XLON	15:25:19
414	42.26	XLON	15:25:19
100	42.26	XLON	15:25:20
218	42.26	XLON	15:25:20
414	42.26	XLON	15:25:20
507	42.26	XLON	15:25:20
190	42.26	XLON	15:25:20
100	42.26	XLON	15:25:20
178	42.26	XLON	15:25:20
507	42.26	XLON	15:25:20
414	42.26	XLON	15:25:20
202	42.26	XLON	15:25:20
100	42.26	XLON	15:25:21
128	42.26	XLON	15:25:21
248	42.26	XLON	15:25:21
100	42.26	XLON	15:25:21
1,000	42.26	XLON	15:25:21
507	42.26	XLON	15:25:21
216	42.26	XLON	15:25:21
21	42.26	XLON	15:25:24
219	42.26	XLON	15:25:34
2	42.27	CHIX	15:25:39
248	42.27	XLON	15:26:08
246	42.27	CHIX	15:26:08
180	42.27	XLON	15:26:12
414	42.27	XLON	15:26:12
100	42.27	XLON	15:26:12
200	42.27	XLON	15:26:12
4	42.27	XLON	15:26:12
192	42.27	XLON	15:26:12
414	42.27	XLON	15:26:12
204	42.27	XLON	15:26:12
507	42.27	XLON	15:26:12
207	42.27	XLON	15:26:12
295	42.27	XLON	15:26:12
600	42.27	XLON	15:26:23
8	42.26	XLON	15:26:23
248	42.27	XLON	15:27:04
100	42.27	XLON	15:27:04
212	42.27	XLON	15:27:04
210	42.27	XLON	15:27:04
185	42.27	XLON	15:27:04
1	42.27	XLON	15:27:04
248	42.27	XLON	15:27:37
248	42.27	CHIX	15:27:37
65	42.28	CHIX	15:27:45
154	42.28	CHIX	15:27:45
414	42.28	XLON	15:27:55
507	42.28	XLON	15:27:55
180	42.28	XLON	15:27:55
223	42.28	XLON	15:27:55
206	42.28	XLON	15:27:55
243	42.28	XLON	15:27:55
50	42.28	XLON	15:27:55
111	42.28	CHIX	15:27:55
96	42.28	CHIX	15:27:55
400	42.28	XLON	15:28:04
170	42.28	XLON	15:28:04
507	42.28	XLON	15:28:04
214	42.28	XLON	15:28:04
176	42.28	XLON	15:28:04
300	42.29	XLON	15:28:21
507	42.29	XLON	15:28:21
291	42.30	XLON	15:28:37
179	42.30	XLON	15:28:37
414	42.30	XLON	15:28:37
507	42.30	XLON	15:28:37
432	42.30	XLON	15:28:37
248	42.30	XLON	15:28:37
507	42.30	XLON	15:28:37
414	42.30	XLON	15:28:37
201	42.30	XLON	15:28:37
453	42.30	XLON	15:28:37
33	42.30	XLON	15:28:37
173	42.30	XLON	15:28:37
507	42.30	XLON	15:28:37
181	42.30	XLON	15:28:37
414	42.30	XLON	15:28:37
250	42.30	XLON	15:28:37
507	42.30	XLON	15:28:38
414	42.30	XLON	15:28:38
191	42.30	XLON	15:28:38
486	42.30	XLON	15:28:38
191	42.30	XLON	15:28:38
414	42.30	XLON	15:28:38
507	42.30	XLON	15:28:38
250	42.30	XLON	15:28:39
507	42.30	XLON	15:28:39
414	42.30	XLON	15:28:39
171	42.30	XLON	15:28:39
507	42.30	XLON	15:28:39
72	42.30	XLON	15:28:39
250	42.30	XLON	15:28:39
250	42.30	XLON	15:28:39
250	42.30	XLON	15:28:39
486	42.30	XLON	15:28:39
8	42.30	XLON	15:28:39
14	42.30	XLON	15:28:40
507	42.30	XLON	15:28:40
1,000	42.30	XLON	15:28:41
507	42.30	XLON	15:28:41
175	42.30	XLON	15:28:41
141	42.30	XLON	15:28:41
1,000	42.30	XLON	15:28:41
414	42.30	XLON	15:28:41
409	42.30	XLON	15:28:41
500	42.30	XLON	15:28:42
248	42.30	XLON	15:28:52
137	42.30	CHIX	15:28:52
111	42.30	CHIX	15:28:52
215	42.31	CHIX	15:29:37
207	42.31	CHIX	15:29:45
207	42.31	CHIX	15:29:55
200	42.31	XLON	15:30:00
200	42.31	XLON	15:30:00
285	42.31	XLON	15:30:01
440	42.33	XLON	15:30:28
200	42.33	XLON	15:30:28
248	42.33	XLON	15:30:28
370	42.33	XLON	15:30:28
170	42.33	XLON	15:30:28
248	42.33	CHIX	15:30:28
79	42.32	XLON	15:30:30
248	42.33	CHIX	15:30:30
100	42.33	XLON	15:30:55
600	42.33	XLON	15:30:56
169	42.32	XLON	15:31:02
248	42.32	XLON	15:31:08
2	42.33	CHIX	15:31:08
246	42.33	CHIX	15:31:08
248	42.32	CHIX	15:31:08
100	42.32	XLON	15:31:09
100	42.32	XLON	15:31:20
215	42.32	XLON	15:31:20
507	42.32	XLON	15:31:20
414	42.32	XLON	15:31:20
750	42.32	XLON	15:31:20
507	42.32	XLON	15:31:20
414	42.32	XLON	15:31:20
152	42.32	XLON	15:31:20
100	42.32	XLON	15:31:20
414	42.32	XLON	15:31:20
507	42.32	XLON	15:31:20
500	42.32	XLON	15:31:21
91	42.32	XLON	15:31:21
221	42.31	XLON	15:31:27
27	42.31	XLON	15:31:36
2	42.31	CHIX	15:31:36
246	42.31	CHIX	15:31:36
100	42.31	XLON	15:31:39
221	42.31	XLON	15:31:39
316	42.31	XLON	15:31:39
507	42.31	XLON	15:31:39
414	42.31	XLON	15:31:39
248	42.31	XLON	15:31:39
17	42.31	XLON	15:31:39
250	42.31	XLON	15:31:40
414	42.31	XLON	15:31:40
507	42.31	XLON	15:31:40
248	42.31	XLON	15:32:26
248	42.31	CHIX	15:32:26
100	42.31	XLON	15:32:54
100	42.32	XLON	15:33:19
208	42.32	XLON	15:33:19
188	42.32	XLON	15:33:19
517	42.32	XLON	15:33:19
507	42.32	XLON	15:33:19
303	42.32	XLON	15:33:19
100	42.32	XLON	15:33:20
248	42.31	XLON	15:33:26
248	42.31	CHIX	15:33:26
57	42.31	XLON	15:33:44
191	42.31	XLON	15:33:45
210	42.32	XLON	15:34:54
38	42.32	XLON	15:34:54
248	42.32	CHIX	15:34:54
55	42.32	XLON	15:36:03
193	42.32	XLON	15:36:03
215	42.33	CHIX	15:36:20
215	42.33	CHIX	15:36:20
29	42.33	CHIX	15:36:20
426	42.33	CHIX	15:36:20
3	42.33	XLON	15:36:27
245	42.33	XLON	15:36:27
96	42.33	XLON	15:36:27
220	42.33	XLON	15:36:27
507	42.33	XLON	15:36:27
517	42.33	XLON	15:36:27
248	42.32	XLON	15:36:37
507	42.32	XLON	15:36:37
210	42.32	XLON	15:36:37
517	42.32	XLON	15:36:37
248	42.32	XLON	15:36:37
100	42.32	XLON	15:36:37
248	42.32	CHIX	15:36:37
248	42.31	XLON	15:37:04
507	42.31	XLON	15:37:10
517	42.31	XLON	15:37:10
214	42.31	XLON	15:37:10
248	42.31	CHIX	15:37:10
100	42.31	XLON	15:37:49
1,484	42.31	XLON	15:37:49
239	42.31	XLON	15:37:49
100	42.31	XLON	15:37:50
100	42.31	XLON	15:38:03
100	42.32	XLON	15:38:12
107	42.32	XLON	15:38:13
101	42.32	XLON	15:38:15
40	42.32	XLON	15:38:15
248	42.33	XLON	15:38:31
229	42.32	XLON	15:38:32
207	42.33	CHIX	15:38:32
19	42.32	XLON	15:38:44
215	42.33	CHIX	15:38:45
131	42.33	CHIX	15:38:45
58	42.32	XLON	15:39:22
49	42.32	CHIX	15:39:22
77	42.32	CHIX	15:39:24
122	42.32	CHIX	15:39:24
100	42.32	XLON	15:39:59
160	42.32	XLON	15:39:59
517	42.32	XLON	15:39:59
214	42.32	XLON	15:39:59
190	42.32	XLON	15:39:59
248	42.32	XLON	15:40:34
507	42.32	XLON	15:41:18
215	42.32	CHIX	15:41:18
28	42.31	XLON	15:41:19
220	42.31	XLON	15:41:19
208	42.31	CHIX	15:41:19
40	42.31	CHIX	15:41:19
507	42.31	XLON	15:41:37
188	42.31	XLON	15:41:37
211	42.31	XLON	15:41:37
100	42.31	XLON	15:41:37
517	42.31	XLON	15:41:37
189	42.31	XLON	15:41:37
215	42.31	CHIX	15:41:37
76	42.31	CHIX	15:41:37
100	42.32	XLON	15:41:52
52	42.32	XLON	15:41:52
96	42.32	XLON	15:41:52
248	42.32	CHIX	15:42:01
27	42.32	XLON	15:42:03
207	42.32	XLON	15:42:03
212	42.32	XLON	15:42:03
100	42.32	XLON	15:42:15
205	42.32	XLON	15:42:15
507	42.32	XLON	15:42:15
517	42.32	XLON	15:42:15
248	42.32	XLON	15:42:15
204	42.32	XLON	15:42:15
42	42.32	XLON	15:42:15
207	42.32	CHIX	15:42:27
341	42.32	CHIX	15:42:55
248	42.31	XLON	15:43:24
88	42.31	CHIX	15:43:31
100	42.31	XLON	15:43:46
160	42.31	CHIX	15:43:46
248	42.31	XLON	15:44:17
220	42.31	XLON	15:44:18
100	42.31	XLON	15:44:18
118	42.31	XLON	15:44:18
705	42.31	XLON	15:44:18
534	42.31	XLON	15:44:18
202	42.31	XLON	15:44:18
189	42.31	XLON	15:44:18
517	42.31	XLON	15:44:18
381	42.31	XLON	15:44:18
207	42.31	CHIX	15:44:18
100	42.31	XLON	15:44:19
206	42.31	XLON	15:44:19
478	42.31	XLON	15:44:19
507	42.31	XLON	15:44:19
517	42.31	XLON	15:44:19
15	42.31	XLON	15:44:19
248	42.31	XLON	15:44:34
100	42.33	XLON	15:45:30
120	42.33	CHIX	15:45:31
67	42.33	CHIX	15:45:31
61	42.33	CHIX	15:45:31
100	42.33	XLON	15:45:33
190	42.33	XLON	15:45:33
517	42.33	XLON	15:45:33
600	42.33	XLON	15:45:33
207	42.33	CHIX	15:45:33
600	42.33	XLON	15:45:41
303	42.33	CHIX	15:45:45
248	42.32	XLON	15:46:21
600	42.33	XLON	15:46:21
507	42.33	XLON	15:46:21
283	42.34	CHIX	15:46:51
22	42.34	XLON	15:47:02
1,801	42.34	XLON	15:47:02
63	42.34	CHIX	15:47:02
63	42.34	CHIX	15:47:02
63	42.34	CHIX	15:47:02
18	42.34	CHIX	15:47:02
242	42.33	XLON	15:47:24
6	42.33	XLON	15:47:34
517	42.33	XLON	15:47:34
507	42.33	XLON	15:47:34
217	42.33	XLON	15:47:34
100	42.33	XLON	15:47:34
248	42.33	CHIX	15:47:34
100	42.33	XLON	15:47:35
517	42.33	XLON	15:47:35
176	42.33	XLON	15:47:35
507	42.33	XLON	15:47:35
187	42.33	XLON	15:47:35
336	42.33	XLON	15:47:35
154	42.33	XLON	15:47:35
436	42.33	XLON	15:47:35
100	42.33	XLON	15:47:35
517	42.33	XLON	15:47:35
507	42.33	XLON	15:47:35
109	42.33	XLON	15:47:35
679	42.33	XLON	15:47:35
177	42.33	XLON	15:47:35
196	42.33	XLON	15:47:35
100	42.33	XLON	15:47:35
507	42.33	XLON	15:47:35
164	42.33	XLON	15:47:35
353	42.33	XLON	15:47:36
490	42.33	XLON	15:47:36
980	42.33	XLON	15:47:36
223	42.33	XLON	15:47:36
100	42.33	XLON	15:47:36
422	42.33	XLON	15:47:36
507	42.33	XLON	15:47:36
174	42.33	XLON	15:47:36
397	42.33	XLON	15:47:36
248	42.33	XLON	15:48:23
427	42.34	XLON	15:48:23
40	42.34	XLON	15:48:23
204	42.34	XLON	15:48:23
517	42.34	XLON	15:48:23
507	42.34	XLON	15:48:23
128	42.34	XLON	15:48:23
248	42.33	CHIX	15:48:23
1,276	42.33	XLON	15:49:14
523	42.33	CHIX	15:49:14
248	42.33	XLON	15:49:29
517	42.33	XLON	15:49:34
205	42.33	XLON	15:49:34
188	42.33	XLON	15:49:34
507	42.33	XLON	15:49:34
248	42.32	XLON	15:50:04
207	42.34	CHIX	15:50:10
207	42.34	CHIX	15:50:44
10	42.34	CHIX	15:50:55
197	42.34	CHIX	15:50:55
162	42.33	XLON	15:51:00
415	42.34	XLON	15:51:00
517	42.34	XLON	15:51:00
318	42.34	XLON	15:51:00
394	42.34	XLON	15:51:00
179	42.34	XLON	15:51:00
86	42.33	XLON	15:51:02
507	42.33	XLON	15:51:02
517	42.33	XLON	15:51:02
192	42.33	XLON	15:51:02
197	42.33	XLON	15:51:02
214	42.33	XLON	15:51:02
137	42.33	XLON	15:51:02
59	42.33	XLON	15:51:02
471	42.33	XLON	15:51:02
378	42.33	XLON	15:51:02
192	42.33	XLON	15:51:02
186	42.33	XLON	15:51:02
517	42.33	XLON	15:51:02
79	42.33	XLON	15:51:02
428	42.33	XLON	15:51:02
375	42.33	XLON	15:51:02
517	42.33	XLON	15:51:02
182	42.33	XLON	15:51:02
318	42.33	XLON	15:51:02
3	42.33	XLON	15:51:02
248	42.33	CHIX	15:51:02
177	42.33	XLON	15:51:03
490	42.33	XLON	15:51:03
177	42.33	XLON	15:51:03
387	42.33	XLON	15:51:03
120	42.33	XLON	15:51:03
517	42.33	XLON	15:51:03
13	42.33	XLON	15:51:03
530	42.33	XLON	15:51:11
41	42.33	XLON	15:51:11
246	42.33	XLON	15:51:27
199	42.32	XLON	15:52:14
600	42.33	XLON	15:52:19
218	42.33	XLON	15:52:19
499	42.33	XLON	15:52:19
236	42.33	XLON	15:52:19
49	42.32	XLON	15:52:19
207	42.33	CHIX	15:52:19
248	42.32	CHIX	15:52:20
221	42.32	XLON	15:52:29
507	42.32	XLON	15:52:52
30	42.32	XLON	15:53:23
218	42.32	XLON	15:53:23
248	42.31	XLON	15:53:34
272	42.32	CHIX	15:53:34
72	42.32	CHIX	15:53:34
204	42.32	XLON	15:53:37
517	42.32	XLON	15:53:37
40	42.32	XLON	15:53:37
507	42.32	XLON	15:53:37
196	42.32	XLON	15:53:37
11	42.32	XLON	15:53:37
201	42.32	XLON	15:53:38
517	42.32	XLON	15:53:38
95	42.32	XLON	15:53:38
99	42.32	CHIX	15:53:45
600	42.33	XLON	15:54:02
517	42.33	XLON	15:54:02
194	42.33	XLON	15:54:02
190	42.33	XLON	15:54:02
517	42.33	XLON	15:54:02
207	42.33	XLON	15:54:02
208	42.33	XLON	15:54:02
207	42.33	CHIX	15:54:02
105	42.33	XLON	15:54:25
40	42.33	XLON	15:54:25
207	42.33	CHIX	15:54:25
40	42.33	XLON	15:54:26
507	42.33	XLON	15:54:26
12	42.32	XLON	15:54:26
100	42.33	XLON	15:54:33
180	42.33	XLON	15:54:33
517	42.34	XLON	15:55:12
100	42.34	XLON	15:55:12
100	42.34	XLON	15:55:12
517	42.34	XLON	15:55:12
207	42.34	CHIX	15:55:12
100	42.34	XLON	15:55:13
517	42.34	XLON	15:55:13
258	42.34	XLON	15:55:13
272	42.34	CHIX	15:55:25
10	42.34	CHIX	15:55:25
75	42.34	CHIX	15:55:25
257	42.34	CHIX	15:55:25
248	42.33	XLON	15:55:29
160	42.33	XLON	15:55:29
210	42.33	XLON	15:55:29
16	42.33	XLON	15:55:29
248	42.33	CHIX	15:55:29
236	42.32	XLON	15:55:34
205	42.32	XLON	15:55:51
2	42.32	XLON	15:55:51
248	42.32	CHIX	15:55:51
192	42.32	XLON	15:55:53
40	42.32	XLON	15:55:53
507	42.32	XLON	15:55:53
507	42.32	XLON	15:55:53
177	42.32	XLON	15:55:54
100	42.32	XLON	15:56:06
218	42.32	XLON	15:56:06
200	42.32	XLON	15:56:06
517	42.32	XLON	15:56:06
206	42.32	XLON	15:56:06
248	42.31	XLON	15:56:44
248	42.32	XLON	15:57:02
151	42.32	CHIX	15:57:44
56	42.32	CHIX	15:57:44
100	42.32	XLON	15:57:49
212	42.32	XLON	15:57:49
177	42.32	XLON	15:57:49
517	42.32	XLON	15:57:49
248	42.32	XLON	15:57:49
100	42.32	XLON	15:57:58
148	42.32	XLON	15:57:58
211	42.33	XLON	15:58:26
180	42.33	XLON	15:58:26
182	42.33	XLON	15:58:26
1,184	42.33	XLON	15:58:26
505	42.33	CHIX	15:58:26
97	42.34	XLON	15:58:57
507	42.34	XLON	15:58:57
373	42.34	XLON	15:58:57
153	42.34	XLON	15:59:08
95	42.34	XLON	15:59:08
517	42.34	XLON	15:59:08
248	42.33	XLON	15:59:11
207	42.34	CHIX	15:59:25
65	42.34	CHIX	15:59:45
207	42.34	CHIX	15:59:55
37	42.33	XLON	16:00:13
100	42.33	XLON	16:00:13
111	42.33	XLON	16:00:13
517	42.33	XLON	16:00:13
417	42.33	XLON	16:00:13
500	42.33	XLON	16:00:13
189	42.33	XLON	16:00:13
200	42.33	XLON	16:00:13
208	42.32	XLON	16:00:13
248	42.33	CHIX	16:00:13
248	42.33	XLON	16:00:50
230	42.33	XLON	16:00:50
185	42.33	XLON	16:00:50
517	42.33	XLON	16:00:50
233	42.33	XLON	16:00:50
507	42.33	XLON	16:00:50
151	42.33	XLON	16:00:50
248	42.33	CHIX	16:00:50
100	42.33	XLON	16:00:55
210	42.33	XLON	16:00:55
507	42.33	XLON	16:00:55
517	42.33	XLON	16:00:55
114	42.33	XLON	16:00:55
40	42.32	XLON	16:01:04
21	42.32	XLON	16:01:35
196	42.32	XLON	16:01:35
31	42.32	XLON	16:01:35
33	42.32	XLON	16:01:35
393	42.32	XLON	16:01:35
248	42.32	CHIX	16:01:35
207	42.32	CHIX	16:01:55
207	42.32	CHIX	16:02:15
248	42.31	XLON	16:02:34
25	42.31	CHIX	16:02:39
223	42.31	CHIX	16:02:47
190	42.31	XLON	16:02:53
517	42.31	XLON	16:02:53
278	42.31	XLON	16:02:53
181	42.31	XLON	16:03:01
67	42.31	XLON	16:03:01
181	42.31	XLON	16:03:01
248	42.31	CHIX	16:03:06
170	42.31	XLON	16:03:10
223	42.31	XLON	16:03:10
507	42.31	XLON	16:03:10
517	42.31	XLON	16:03:10
6	42.31	XLON	16:03:10
248	42.30	XLON	16:03:14
65	42.30	CHIX	16:03:14
183	42.30	CHIX	16:03:34
170	42.30	XLON	16:03:46
227	42.30	XLON	16:03:46
517	42.30	XLON	16:03:46
507	42.30	XLON	16:03:46
68	42.30	XLON	16:03:46
248	42.30	XLON	16:04:36
201	42.30	XLON	16:04:36
476	42.30	XLON	16:04:36
457	42.30	CHIX	16:04:36
500	42.30	XLON	16:04:39
248	42.30	XLON	16:04:39
318	42.30	XLON	16:04:39
59	42.30	XLON	16:04:39
194	42.31	XLON	16:04:54
507	42.31	XLON	16:04:54
517	42.31	XLON	16:04:54
159	42.31	XLON	16:05:11
248	42.32	XLON	16:05:11
100	42.32	XLON	16:05:11
213	42.32	XLON	16:05:11
237	42.32	XLON	16:05:11
207	42.32	CHIX	16:05:11
100	42.32	XLON	16:05:17
107	42.32	XLON	16:05:17
253	42.32	XLON	16:05:17
89	42.31	XLON	16:05:24
19	42.32	CHIX	16:05:35
52	42.32	CHIX	16:05:35
248	42.32	XLON	16:05:37
207	42.32	CHIX	16:05:37
172	42.32	XLON	16:05:51
507	42.32	XLON	16:05:51
248	42.32	XLON	16:05:51
248	42.32	CHIX	16:05:53
248	42.32	XLON	16:06:03
248	42.32	XLON	16:06:03
180	42.32	XLON	16:06:03
218	42.32	XLON	16:06:03
248	42.32	XLON	16:06:03
198	42.32	XLON	16:06:04
190	42.32	XLON	16:06:04
517	42.32	XLON	16:06:04
180	42.32	XLON	16:06:04
248	42.31	XLON	16:06:05
13	42.30	XLON	16:06:05
235	42.30	XLON	16:06:05
650	42.31	XLON	16:06:05
177	42.31	XLON	16:06:05
210	42.31	XLON	16:06:05
92	42.31	XLON	16:06:05
194	42.31	CHIX	16:06:05
54	42.31	CHIX	16:06:05
170	42.30	CHIX	16:06:05
78	42.30	CHIX	16:06:05
248	42.29	XLON	16:06:08
248	42.29	CHIX	16:06:08
82	42.29	XLON	16:06:13
42	42.29	XLON	16:06:15
17	42.29	XLON	16:06:15
107	42.29	XLON	16:06:15
10	42.28	CHIX	16:06:39
212	42.28	CHIX	16:06:39
210	42.28	XLON	16:06:44
38	42.28	XLON	16:06:54
26	42.28	CHIX	16:07:10
517	42.28	XLON	16:07:27
219	42.28	XLON	16:07:27
507	42.28	XLON	16:07:27
100	42.28	XLON	16:07:27
319	42.28	XLON	16:07:27
161	42.28	XLON	16:07:27
248	42.28	XLON	16:07:43
457	42.28	XLON	16:07:57
443	42.28	XLON	16:07:57
517	42.28	XLON	16:07:57
209	42.29	XLON	16:08:13
507	42.29	XLON	16:08:13
207	42.29	CHIX	16:08:13
381	42.29	XLON	16:08:22
239	42.29	XLON	16:08:22
507	42.29	XLON	16:08:22
16	42.29	XLON	16:08:22
211	42.29	XLON	16:08:44
37	42.29	XLON	16:08:54
248	42.29	XLON	16:09:31
248	42.28	XLON	16:09:40
226	42.29	XLON	16:09:40
517	42.29	XLON	16:09:40
507	42.29	XLON	16:09:40
318	42.29	XLON	16:09:40
29	42.29	XLON	16:09:40
131	42.28	CHIX	16:09:40
35	42.28	CHIX	16:09:45
10	42.28	CHIX	16:09:50
248	42.28	XLON	16:10:00
507	42.28	XLON	16:10:00
222	42.28	XLON	16:10:00
72	42.28	CHIX	16:10:00
215	42.28	CHIX	16:10:00
507	42.28	XLON	16:10:11
248	42.28	XLON	16:10:12
215	42.28	CHIX	16:10:12
248	42.27	XLON	16:10:20
248	42.27	XLON	16:10:20
248	42.27	XLON	16:10:20
248	42.27	CHIX	16:10:20
14	42.27	CHIX	16:10:20
3	42.27	XLON	16:10:21
517	42.27	XLON	16:10:21
117	42.27	CHIX	16:10:21
117	42.27	CHIX	16:10:21
517	42.27	XLON	16:10:22
517	42.27	XLON	16:10:22
248	42.27	XLON	16:10:34
248	42.27	XLON	16:10:35
507	42.27	XLON	16:10:37
517	42.27	XLON	16:10:37
239	42.27	XLON	16:10:37
100	42.27	XLON	16:10:37
248	42.26	CHIX	16:10:37
100	42.27	XLON	16:10:38
100	42.27	XLON	16:10:38
517	42.27	XLON	16:10:38
248	42.27	XLON	16:11:12
517	42.27	XLON	16:11:12
507	42.27	XLON	16:11:12
331	42.27	XLON	16:11:12
248	42.27	XLON	16:11:12
248	42.27	CHIX	16:11:12
207	42.27	CHIX	16:11:12
99	42.27	CHIX	16:11:12
1	42.27	CHIX	16:11:12
1	42.27	CHIX	16:11:12
90	42.27	CHIX	16:11:21
57	42.27	CHIX	16:11:22
340	42.28	XLON	16:11:37
517	42.28	XLON	16:11:37
375	42.28	XLON	16:11:37
190	42.28	XLON	16:11:37
319	42.28	XLON	16:11:37
82	42.28	XLON	16:11:37
339	42.28	XLON	16:11:37
190	42.28	XLON	16:11:37
197	42.28	XLON	16:11:37
375	42.28	XLON	16:11:46
335	42.28	XLON	16:11:46
182	42.28	XLON	16:11:46
181	42.27	XLON	16:12:14
68	42.28	CHIX	16:12:15
115	42.28	CHIX	16:12:15
43	42.28	CHIX	16:12:15
285	42.28	XLON	16:12:22
507	42.28	XLON	16:12:22
67	42.27	XLON	16:12:22
56	42.28	CHIX	16:12:45
37	42.28	CHIX	16:12:45
72	42.28	CHIX	16:12:45
84	42.28	CHIX	16:12:45
13	42.28	CHIX	16:12:45
58	42.28	CHIX	16:13:05
104	42.28	CHIX	16:13:05
45	42.28	CHIX	16:13:05
116	42.28	CHIX	16:13:25
196	42.28	CHIX	16:13:25
248	42.27	CHIX	16:13:26
316	42.27	XLON	16:13:28
517	42.27	XLON	16:13:28
233	42.27	XLON	16:13:28
507	42.27	XLON	16:13:28
190	42.27	XLON	16:13:28
60	42.27	XLON	16:13:28
256	42.27	XLON	16:13:29
60	42.27	XLON	16:13:29
100	42.27	XLON	16:13:29
100	42.26	XLON	16:13:29
148	42.26	XLON	16:13:34
248	42.26	CHIX	16:14:04
192	42.26	XLON	16:14:44
56	42.26	XLON	16:14:54
114	42.27	XLON	16:15:07
205	42.27	XLON	16:15:07
507	42.27	XLON	16:15:07
100	42.27	XLON	16:15:07
517	42.27	XLON	16:15:07
24	42.27	XLON	16:15:07
18	42.27	XLON	16:15:07
156	42.27	XLON	16:15:07
25	42.27	XLON	16:15:07
157	42.27	XLON	16:15:07
181	42.27	XLON	16:15:07
67	42.27	XLON	16:15:07
119	42.27	CHIX	16:15:07
298	42.27	CHIX	16:15:07
324	42.27	XLON	16:15:08
203	42.27	XLON	16:15:08
517	42.27	XLON	16:15:08
416	42.27	XLON	16:15:08
363	42.27	XLON	16:15:08
100	42.27	XLON	16:15:40
36	42.27	XLON	16:15:40
248	42.28	XLON	16:15:40
220	42.28	XLON	16:15:40
189	42.28	XLON	16:15:40
190	42.28	XLON	16:15:40
517	42.28	XLON	16:15:40
517	42.28	XLON	16:15:42
100	42.28	XLON	16:15:42
40	42.28	XLON	16:15:42
170	42.28	XLON	16:15:42
173	42.28	XLON	16:15:42
507	42.28	XLON	16:15:42
190	42.28	XLON	16:15:42
126	42.28	XLON	16:15:42
248	42.28	CHIX	16:15:42
122	42.28	XLON	16:15:43
100	42.28	XLON	16:15:43
173	42.28	XLON	16:15:43
190	42.28	XLON	16:15:43
185	42.28	XLON	16:15:43
228	42.28	XLON	16:15:43
100	42.28	XLON	16:15:43
197	42.28	XLON	16:15:43
507	42.28	XLON	16:15:43
184	42.28	XLON	16:15:43
190	42.28	XLON	16:15:43
237	42.28	XLON	16:15:46
250	42.28	XLON	16:15:46
207	42.28	CHIX	16:15:46
202	42.28	XLON	16:15:56
100	42.28	XLON	16:15:56
517	42.28	XLON	16:15:56
100	42.27	XLON	16:15:56
12	42.27	XLON	16:16:04
68	42.28	CHIX	16:16:05
193	42.28	CHIX	16:16:05
248	42.27	XLON	16:16:18
248	42.27	CHIX	16:16:18
406	42.27	XLON	16:16:22
40	42.27	XLON	16:16:22
239	42.27	XLON	16:16:22
24	42.27	XLON	16:16:54
224	42.27	XLON	16:17:04
6	42.27	XLON	16:17:06
196	42.27	XLON	16:17:06
155	42.27	XLON	16:17:06
236	42.27	XLON	16:17:06
191	42.27	XLON	16:17:06
393	42.27	XLON	16:17:06
40	42.27	XLON	16:17:06
517	42.27	XLON	16:17:06
100	42.27	XLON	16:17:06
507	42.27	XLON	16:17:06
206	42.27	CHIX	16:17:06
137	42.27	CHIX	16:17:06
100	42.27	XLON	16:17:07
391	42.27	XLON	16:17:07
517	42.27	XLON	16:17:07
96	42.26	XLON	16:17:14
152	42.26	XLON	16:17:24
215	42.27	CHIX	16:17:25
74	42.27	CHIX	16:17:25
24	42.27	CHIX	16:17:25
248	42.26	CHIX	16:17:37
409	42.27	XLON	16:17:40
517	42.27	XLON	16:17:40
100	42.27	XLON	16:17:40
339	42.27	XLON	16:17:40
100	42.27	XLON	16:17:40
339	42.27	XLON	16:17:40
87	42.27	XLON	16:17:40
128	42.27	XLON	16:17:48
100	42.27	XLON	16:17:48
100	42.27	XLON	16:17:48
148	42.27	XLON	16:17:48
248	42.26	XLON	16:18:04
248	42.26	CHIX	16:18:04
248	42.27	XLON	16:18:35
441	42.28	XLON	16:18:42
517	42.28	XLON	16:18:42
190	42.28	XLON	16:18:42
203	42.28	XLON	16:18:42
176	42.28	XLON	16:18:42
296	42.28	XLON	16:18:42
74	42.28	XLON	16:18:42
18	42.28	XLON	16:18:42
100	42.28	XLON	16:18:42
740	42.28	XLON	16:18:42
110	42.28	XLON	16:18:42
3	42.28	XLON	16:18:42
195	42.28	XLON	16:18:42
188	42.28	XLON	16:18:56
202	42.28	XLON	16:18:56
100	42.28	XLON	16:18:56
94	42.28	XLON	16:18:56
143	42.28	XLON	16:18:56
85	42.28	CHIX	16:18:56
68	42.28	CHIX	16:18:56
204	42.28	CHIX	16:18:56
186	42.28	XLON	16:19:13
62	42.28	XLON	16:19:13
190	42.29	XLON	16:20:03
517	42.29	XLON	16:20:03
507	42.29	XLON	16:20:03
337	42.29	XLON	16:20:03
272	42.29	XLON	16:20:03
66	42.30	XLON	16:20:20
190	42.30	XLON	16:20:20
490	42.30	XLON	16:20:20
375	42.30	XLON	16:20:20
375	42.30	XLON	16:20:20
318	42.30	XLON	16:20:20
9	42.30	XLON	16:20:20
172	42.30	XLON	16:20:21
172	42.30	XLON	16:20:21
507	42.30	XLON	16:20:21
517	42.30	XLON	16:20:21
150	42.30	XLON	16:20:26
174	42.30	XLON	16:20:26
190	42.30	XLON	16:20:26
215	42.30	CHIX	16:20:26
291	42.30	CHIX	16:20:27
204	42.30	CHIX	16:20:27
509	42.30	CHIX	16:20:27
197	42.30	XLON	16:20:35
153	42.30	XLON	16:20:35
173	42.30	XLON	16:20:35
190	42.30	XLON	16:20:35
219	42.30	XLON	16:20:35
75	42.30	CHIX	16:20:45
132	42.30	CHIX	16:20:45
208	42.30	XLON	16:20:46
180	42.30	XLON	16:20:46
308	42.30	XLON	16:20:46
248	42.29	XLON	16:20:50
248	42.29	CHIX	16:20:50
193	42.29	XLON	16:21:12
507	42.29	XLON	16:21:12
40	42.29	XLON	16:21:12
190	42.29	XLON	16:21:12
517	42.29	XLON	16:21:12
197	42.29	XLON	16:21:16
209	42.29	XLON	16:21:16
65	42.29	XLON	16:21:16
199	42.29	CHIX	16:21:25
81	42.29	CHIX	16:21:25
43	42.29	CHIX	16:21:25
44	42.29	CHIX	16:21:25
97	42.29	XLON	16:21:26
507	42.29	XLON	16:21:26
109	42.29	XLON	16:21:26
76	42.29	XLON	16:21:36
182	42.29	XLON	16:21:36
412	42.29	XLON	16:21:36
182	42.29	XLON	16:21:46
28	42.29	XLON	16:21:46
411	42.29	XLON	16:21:46
236	42.29	XLON	16:21:46
207	42.29	CHIX	16:21:46
189	42.29	XLON	16:22:05
59	42.29	XLON	16:22:05
118	42.29	XLON	16:22:05
165	42.29	XLON	16:22:05
507	42.29	XLON	16:22:05
205	42.29	XLON	16:22:05
92	42.29	CHIX	16:22:05
115	42.29	CHIX	16:22:05
183	42.29	XLON	16:22:16
507	42.29	XLON	16:22:16
174	42.29	XLON	16:22:16
40	42.29	XLON	16:22:16
190	42.29	CHIX	16:22:25
32	42.29	CHIX	16:22:25
81	42.29	CHIX	16:22:25
9	42.29	CHIX	16:22:25
60	42.29	XLON	16:22:26
517	42.29	XLON	16:22:26
64	42.29	XLON	16:22:26
507	42.29	XLON	16:22:36
177	42.29	XLON	16:22:36
65	42.29	XLON	16:22:36
79	42.29	CHIX	16:22:45
128	42.29	CHIX	16:22:45
181	42.29	XLON	16:22:46
507	42.29	XLON	16:22:46
117	42.29	XLON	16:22:46
200	42.29	XLON	16:22:56
143	42.29	XLON	16:22:56
100	42.29	XLON	16:23:06
208	42.29	XLON	16:23:06
17	42.29	XLON	16:23:06
207	42.29	CHIX	16:23:06
59	42.29	CHIX	16:23:15
77	42.29	CHIX	16:23:15
20	42.29	CHIX	16:23:15
138	42.29	CHIX	16:23:15
37	42.29	CHIX	16:23:45
27	42.29	CHIX	16:23:45
70	42.29	CHIX	16:23:45
73	42.29	CHIX	16:23:45
174	42.29	CHIX	16:23:45
248	42.28	CHIX	16:23:45
248	42.29	XLON	16:24:48
60	42.30	CHIX	16:24:49
300	42.30	CHIX	16:24:49
44	42.30	CHIX	16:24:49
58	42.30	CHIX	16:24:49
507	42.30	XLON	16:24:54
201	42.30	XLON	16:24:54
318	42.30	XLON	16:24:54
171	42.30	XLON	16:24:54
507	42.30	XLON	16:24:54
159	42.30	XLON	16:25:02
517	42.30	XLON	16:25:02
218	42.30	XLON	16:25:02
318	42.30	XLON	16:25:02
190	42.30	XLON	16:25:02
177	42.30	XLON	16:25:02
204	42.30	XLON	16:25:02
10	42.31	CHIX	16:25:08
322	42.31	CHIX	16:25:08
485	42.31	XLON	16:25:16
248	42.31	XLON	16:25:17
67	42.32	XLON	16:25:17
507	42.32	XLON	16:25:17
517	42.32	XLON	16:25:17
203	42.32	XLON	16:25:17
190	42.32	XLON	16:25:17
319	42.32	XLON	16:25:17
20	42.32	XLON	16:25:17
91	42.32	XLON	16:25:17
173	42.32	XLON	16:25:17
15	42.32	XLON	16:25:17
170	42.32	XLON	16:25:17
433	42.32	XLON	16:25:17
452	42.32	XLON	16:25:17
188	42.32	XLON	16:25:17
142	42.32	XLON	16:25:17
222	42.31	CHIX	16:25:17
375	42.32	XLON	16:25:18
446	42.32	XLON	16:25:18
184	42.32	XLON	16:25:30
84	42.32	XLON	16:25:30
551	42.32	XLON	16:25:38
300	42.32	XLON	16:25:38
248	42.31	XLON	16:25:43
474	42.31	XLON	16:25:43
517	42.31	XLON	16:25:43
248	42.30	XLON	16:25:43
222	42.31	CHIX	16:25:43
201	42.31	XLON	16:25:48
47	42.31	XLON	16:25:48
190	42.31	XLON	16:25:48
318	42.31	XLON	16:25:48
196	42.31	XLON	16:25:58
507	42.31	XLON	16:25:58
96	42.31	XLON	16:25:58
517	42.31	XLON	16:25:58
186	42.31	XLON	16:25:58
35	42.31	CHIX	16:25:58
35	42.31	CHIX	16:25:58
35	42.31	CHIX	16:25:58
35	42.31	CHIX	16:25:58
35	42.31	CHIX	16:25:58
32	42.31	CHIX	16:25:58
517	42.31	XLON	16:26:03
248	42.31	XLON	16:26:04
248	42.31	XLON	16:26:04
169	42.32	XLON	16:26:29
200	42.32	XLON	16:26:29
517	42.32	XLON	16:26:29
318	42.32	XLON	16:26:29
190	42.32	XLON	16:26:29
234	42.32	XLON	16:26:29
108	42.32	XLON	16:26:29
215	42.32	CHIX	16:26:30
70	42.32	CHIX	16:26:30
200	42.32	CHIX	16:26:30
112	42.32	CHIX	16:26:30
30	42.32	CHIX	16:26:30
209	42.31	XLON	16:26:35
100	42.31	XLON	16:26:35
148	42.31	XLON	16:26:35
122	42.31	CHIX	16:26:55
214	42.31	CHIX	16:26:55
401	42.32	XLON	16:27:05
185	42.32	XLON	16:27:05
507	42.32	XLON	16:27:05
176	42.32	XLON	16:27:05
318	42.32	XLON	16:27:05
190	42.32	XLON	16:27:05
46	42.32	XLON	16:27:05
517	42.32	XLON	16:27:06
287	42.32	XLON	16:27:06
1	42.31	XLON	16:27:10
1	42.31	XLON	16:27:10
3	42.31	XLON	16:27:10
100	42.31	XLON	16:27:10
143	42.31	XLON	16:27:10
253	42.31	XLON	16:27:12
207	42.31	CHIX	16:27:12
67	42.31	CHIX	16:27:25
140	42.31	CHIX	16:27:25
248	42.31	XLON	16:27:35
40	42.31	XLON	16:27:35
318	42.31	XLON	16:27:35
517	42.31	XLON	16:27:35
190	42.31	XLON	16:27:35
318	42.31	XLON	16:27:39
507	42.31	XLON	16:27:39
232	42.31	XLON	16:27:39
1	42.31	CHIX	16:27:45
72	42.31	CHIX	16:27:45
199	42.31	XLON	16:27:46
185	42.31	XLON	16:27:46
75	42.31	CHIX	16:27:46
222	42.30	CHIX	16:27:47
8	42.30	XLON	16:27:52
73	42.31	XLON	16:28:02
174	42.31	XLON	16:28:02
50	42.31	XLON	16:28:02
318	42.31	XLON	16:28:02
589	42.31	XLON	16:28:02
115	42.31	XLON	16:28:02
277	42.31	XLON	16:28:02
199	42.31	XLON	16:28:06
188	42.31	XLON	16:28:06
195	42.31	XLON	16:28:16
183	42.31	XLON	16:28:16
420	42.31	XLON	16:28:16
46	42.31	XLON	16:28:22
174	42.31	XLON	16:28:22
402	42.31	XLON	16:28:22
172	42.31	XLON	16:28:36
174	42.31	XLON	16:28:36
318	42.31	XLON	16:28:36
385	42.31	XLON	16:28:36
209	42.31	XLON	16:28:46
192	42.31	XLON	16:28:46
240	42.30	XLON	16:29:07
207	42.30	XLON	16:29:07
140	42.30	XLON	16:29:07
205	42.30	XLON	16:29:07
184	42.30	CHIX	16:29:07
68	42.30	CHIX	16:29:07
118	42.30	CHIX	16:29:07
67	42.30	CHIX	16:29:07
76	42.30	CHIX	16:29:07
5	42.30	CHIX	16:29:08
75	42.30	CHIX	16:29:08
7	42.30	CHIX	16:29:08
69	42.30	CHIX	16:29:08
207	42.30	XLON	16:29:19
226	42.29	CHIX	16:29:19
70	42.30	CHIX	16:29:19
76	42.30	CHIX	16:29:19
9	42.30	CHIX	16:29:19
17	42.30	CHIX	16:29:19
75	42.30	CHIX	16:29:19
81	42.30	CHIX	16:29:19
80	42.30	CHIX	16:29:19
75	42.30	CHIX	16:29:19
76	42.30	CHIX	16:29:19
76	42.30	CHIX	16:29:19
72	42.30	CHIX	16:29:19
79	42.30	CHIX	16:29:19
73	42.30	CHIX	16:29:19
78	42.30	CHIX	16:29:19
77	42.30	CHIX	16:29:19
3	42.30	CHIX	16:29:19
74	42.30	CHIX	16:29:19
68	42.30	CHIX	16:29:19
248	42.30	XLON	16:29:27
203	42.30	XLON	16:29:34
129	42.30	XLON	16:29:47
292	42.30	XLON	16:29:47
173	42.30	XLON	16:29:47
54	42.30	CHIX	16:29:47
175	42.30	XLON	16:29:48
183	42.30	XLON	16:29:48
291	42.30	XLON	16:29:48
300	42.30	XLON	16:29:48
863	42.30	XLON	16:29:48
248	42.29	XLON	16:29:51
10	42.29	XLON	16:29:52
1	42.29	XLON	16:29:52
11	42.29	XLON	16:29:53
7	42.29	XLON	16:29:53
71	42.29	XLON	16:29:53
537	42.29	XLON	16:29:53
431	42.29	XLON	16:29:53
76	42.29	XLON	16:29:53
7	42.29	XLON	16:29:53
61	42.29	XLON	16:29:53
40	42.29	XLON	16:29:54
104	42.29	XLON	16:29:56
101	42.29	XLON	16:29:58

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

POSZZGZKRLGGDZM

Unilever (LSE:ULVR)
과거 데이터 주식 차트
부터 5월(5) 2024 으로 6월(6) 2024