Transaction in Own Shares

RNS Number : 8456L

Unilever PLC

17 May 2022

 

TRANSACTIONS IN OWN SECURITIES

17 May 2022

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

Ordinary Shares

Date of purchases:	17 May 2022
Number of ordinary shares purchased:	331,789
Highest price paid per share:	GBp 3,689.0000
Lowest price paid per share:	GBp 3,640.0000
Volume weighted average price paid per share:	GBp 3,662.6781

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 23 March 2022, as announced on that date .

Following the purchase of these shares, Unilever holds 73,063,970 of its ordinary shares in treasury and has 2,556,179,802 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,662.8336	311,675
Chi-X	3,660.2681	20,114
Turquoise	-	-
BATS	-	-
Aquis	-	-

Media Enquires:

Please contact the Unilever Press Office at : [e-mail]

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	Price	Market	Execution Time
257	3673.50	XLON	08:21:43
264	3672.50	XLON	08:21:45
114	3672.00	XLON	08:21:52
184	3672.00	XLON	08:21:52
177	3672.00	XLON	08:22:18
189	3671.50	XLON	08:22:29
190	3671.50	XLON	08:23:01
166	3671.50	XLON	08:23:01
301	3670.00	XLON	08:23:16
280	3670.00	XLON	08:23:44
137	3670.00	XLON	08:23:44
78	3668.50	XLON	08:23:55
10	3668.50	XLON	08:23:55
5	3668.50	XLON	08:23:55
193	3668.50	XLON	08:24:08
73	3667.50	XLON	08:24:11
103	3668.00	XLON	08:24:23
11	3669.00	XLON	08:24:35
123	3669.00	XLON	08:24:35
135	3669.50	XLON	08:24:50
93	3668.00	XLON	08:24:55
93	3667.50	XLON	08:25:22
238	3667.50	XLON	08:25:44
60	3668.00	XLON	08:26:03
261	3668.00	XLON	08:26:03
321	3667.50	XLON	08:26:33
124	3669.50	XLON	08:27:21
351	3669.50	XLON	08:27:21
15	3671.50	XLON	08:27:42
234	3671.50	XLON	08:27:46
155	3671.00	XLON	08:27:57
455	3672.50	XLON	08:28:40
1	3671.50	XLON	08:28:58
103	3671.50	XLON	08:28:58
262	3673.50	XLON	08:29:17
129	3674.50	XLON	08:29:35
105	3674.50	XLON	08:29:35
116	3674.00	XLON	08:29:49
61	3674.50	XLON	08:30:17
120	3674.50	XLON	08:30:17
223	3674.50	XLON	08:30:26
138	3676.50	XLON	08:30:43
96	3675.50	XLON	08:30:46
308	3674.00	XLON	08:31:24
10	3674.50	XLON	08:31:41
320	3675.00	XLON	08:31:51
265	3675.00	XLON	08:32:26
277	3674.50	XLON	08:32:39
23	3675.50	XLON	08:32:58
72	3675.50	XLON	08:33:06
277	3676.00	XLON	08:33:23
286	3674.50	XLON	08:34:00
234	3672.50	XLON	08:34:08
90	3672.00	XLON	08:34:17
169	3672.50	XLON	08:34:36
110	3672.00	XLON	08:34:43
80	3671.50	XLON	08:34:58
253	3674.50	XLON	08:35:35
54	3674.50	XLON	08:35:35
52	3674.50	XLON	08:35:44
121	3674.50	XLON	08:35:51
299	3674.50	XLON	08:36:20
170	3673.00	XLON	08:36:24
110	3672.50	XLON	08:36:36
12	3671.50	XLON	08:36:49
78	3671.50	XLON	08:36:49
180	3671.50	XLON	08:37:07
80	3670.00	XLON	08:37:10
160	3670.00	XLON	08:37:50
124	3668.50	XLON	08:37:54
461	3672.00	XLON	08:38:53
324	3671.00	XLON	08:39:03
127	3672.00	XLON	08:39:13
124	3671.50	XLON	08:39:27
23	3674.00	XLON	08:39:56
162	3674.00	XLON	08:39:56
92	3674.00	XLON	08:39:56
11	3673.50	XLON	08:40:13
85	3673.50	XLON	08:40:13
469	3676.00	XLON	08:40:48
76	3674.50	XLON	08:40:58
96	3674.50	XLON	08:41:10
86	3673.00	XLON	08:41:26
170	3673.00	XLON	08:42:16
49	3672.50	XLON	08:42:45
530	3672.50	XLON	08:42:45
190	3671.50	XLON	08:42:57
131	3671.50	XLON	08:43:31
205	3670.00	XLON	08:44:11
22	3668.50	XLON	08:44:27
252	3668.50	XLON	08:44:27
261	3670.50	XLON	08:45:03
281	3672.00	XLON	08:45:44
261	3673.00	XLON	08:46:18
83	3673.00	XLON	08:46:40
81	3672.50	XLON	08:47:01
53	3672.50	XLON	08:47:01
106	3673.00	XLON	08:47:20
21	3673.00	XLON	08:47:20
30	3674.00	XLON	08:47:51
193	3674.00	XLON	08:47:51
217	3676.00	XLON	08:48:35
102	3674.50	XLON	08:48:43
25	3673.50	XLON	08:49:16
51	3673.50	XLON	08:50:39
77	3673.50	XLON	08:50:39
21	3673.50	XLON	08:50:45
44	3675.00	XLON	08:51:41
205	3675.00	XLON	08:51:42
887	3675.00	XLON	08:51:42
111	3675.00	XLON	08:52:00
179	3675.00	XLON	08:52:45
86	3675.00	XLON	08:52:45
10	3676.00	XLON	08:53:26
285	3676.00	XLON	08:53:26
570	3678.50	XLON	08:54:50
85	3677.00	XLON	08:55:06
187	3677.50	XLON	08:55:35
95	3675.50	XLON	08:55:51
341	3676.50	XLON	08:57:00
58	3676.00	XLON	08:57:14
22	3676.00	XLON	08:57:14
96	3677.00	XLON	08:57:22
367	3676.50	XLON	08:58:40
670	3679.00	XLON	09:00:35
102	3679.00	XLON	09:01:04
48	3678.00	XLON	09:01:06
52	3678.00	XLON	09:01:06
38	3678.00	XLON	09:01:06
101	3678.00	XLON	09:01:31
84	3677.00	XLON	09:03:25
41	3677.00	XLON	09:04:41
163	3677.00	XLON	09:04:41
86	3676.50	XLON	09:04:57
11	3677.00	XLON	09:06:10
88	3677.00	XLON	09:06:10
169	3677.00	XLON	09:06:20
21	3677.00	XLON	09:06:34
69	3677.00	XLON	09:06:34
327	3677.50	XLON	09:07:49
144	3676.00	XLON	09:08:11
266	3675.50	XLON	09:09:02
294	3676.00	XLON	09:09:36
60	3675.50	XLON	09:10:15
174	3676.50	XLON	09:10:47
134	3676.00	XLON	09:11:25
34	3676.00	XLON	09:12:01
171	3676.00	XLON	09:12:01
145	3676.50	XLON	09:12:49
89	3676.50	XLON	09:12:59
75	3675.00	XLON	09:13:28
78	3673.50	XLON	09:14:02
538	3679.00	XLON	09:16:26
99	3679.00	XLON	09:17:12
94	3678.50	XLON	09:17:39
315	3682.50	XLON	09:19:04
23	3682.50	XLON	09:19:28
62	3682.50	XLON	09:19:28
214	3689.00	XLON	09:20:22
85	3689.00	XLON	09:21:02
27	3689.00	XLON	09:21:02
83	3686.00	XLON	09:21:29
188	3677.00	XLON	11:45:23
338	3676.50	XLON	11:45:41
153	3677.00	XLON	11:46:41
11	3677.00	XLON	11:46:41
196	3677.00	XLON	11:46:41
131	3676.50	XLON	11:47:05
214	3677.50	XLON	11:47:30
89	3677.00	XLON	11:48:07
10	3677.00	XLON	11:48:07
272	3677.50	XLON	11:48:31
104	3676.50	XLON	11:48:42
71	3677.00	XLON	11:49:38
307	3678.50	XLON	11:50:55
64	3678.00	XLON	11:50:56
3	3678.00	XLON	11:51:11
51	3678.00	XLON	11:51:19
213	3678.00	XLON	11:51:31
12	3677.50	XLON	11:52:53
78	3677.50	XLON	11:52:53
48	3678.00	XLON	11:53:28
108	3678.00	XLON	11:53:28
96	3678.00	XLON	11:53:28
24	3678.00	XLON	11:53:28
102	3678.00	XLON	11:53:28
152	3677.50	XLON	11:53:32
41	3677.50	XLON	11:54:17
94	3678.50	XLON	11:54:25
29	3678.50	XLON	11:54:25
154	3679.50	XLON	11:54:38
103	3678.00	XLON	11:55:06
52	3677.50	XLON	11:56:11
121	3677.50	XLON	11:56:12
163	3676.50	XLON	11:56:14
86	3676.50	XLON	11:56:28
87	3676.00	XLON	11:57:06
69	3675.50	XLON	11:57:10
11	3675.50	XLON	11:57:10
163	3675.50	XLON	11:57:10
5	3674.00	XLON	11:58:01
152	3675.00	XLON	11:58:24
87	3675.00	XLON	11:58:30
97	3674.50	XLON	11:58:42
70	3674.00	XLON	11:58:53
88	3672.50	XLON	11:59:26
147	3672.00	XLON	11:59:36
46	3672.50	XLON	12:00:00
100	3672.50	XLON	12:00:00
7	3672.50	XLON	12:00:00
18	3672.50	XLON	12:00:00
79	3671.50	XLON	12:00:18
117	3671.00	XLON	12:00:28
79	3670.00	XLON	12:00:42
100	3670.00	XLON	12:01:03
41	3670.00	XLON	12:01:10
125	3671.50	XLON	12:01:57
100	3671.50	XLON	12:01:57
87	3671.50	XLON	12:01:57
288	3671.50	XLON	12:02:45
42	3671.50	XLON	12:03:06
31	3671.50	XLON	12:03:06
12	3671.50	XLON	12:03:08
12	3672.00	XLON	12:03:11
29	3672.00	XLON	12:03:11
57	3672.00	XLON	12:03:11
171	3673.00	XLON	12:03:49
92	3673.50	XLON	12:04:35
244	3673.50	XLON	12:04:39
36	3676.00	XLON	12:05:56
348	3676.00	XLON	12:05:56
250	3676.50	XLON	12:09:00
23	3676.50	XLON	12:09:01
13	3677.00	XLON	12:10:57
392	3677.00	XLON	12:10:57
694	3677.00	XLON	12:10:57
253	3677.00	XLON	12:11:21
109	3677.00	XLON	12:11:21
90	3676.00	XLON	12:11:28
81	3676.50	XLON	12:11:58
83	3676.50	XLON	12:13:06
222	3676.50	XLON	12:13:06
144	3676.00	XLON	12:13:08
84	3676.00	XLON	12:13:08
87	3674.50	XLON	12:14:08
87	3673.00	XLON	12:14:28
81	3672.50	XLON	12:14:38
37	3674.50	XLON	12:15:37
124	3674.50	XLON	12:15:37
35	3674.50	XLON	12:15:37
24	3674.50	XLON	12:15:37
150	3674.50	XLON	12:15:38
17	3674.50	XLON	12:15:38
80	3676.00	XLON	12:15:55
197	3677.00	XLON	12:16:43
5	3676.50	XLON	12:17:18
19	3676.50	XLON	12:17:18
79	3676.50	XLON	12:17:18
5	3676.00	XLON	12:17:59
10	3676.00	XLON	12:17:59
10	3676.00	XLON	12:17:59
10	3676.00	XLON	12:17:59
10	3676.00	XLON	12:17:59
10	3676.00	XLON	12:17:59
147	3676.00	XLON	12:17:59
17	3676.50	XLON	12:18:36
382	3676.50	XLON	12:19:32
310	3676.50	XLON	12:19:32
79	3676.50	XLON	12:19:49
6	3676.50	XLON	12:19:49
99	3677.50	XLON	12:20:46
16	3677.50	XLON	12:20:49
32	3677.50	XLON	12:20:52
99	3677.50	XLON	12:20:54
215	3677.00	XLON	12:21:03
80	3676.50	XLON	12:21:14
255	3675.00	XLON	12:22:26
39	3675.50	XLON	12:24:40
11	3675.50	XLON	12:24:40
374	3675.50	XLON	12:25:00
263	3674.00	XLON	12:25:19
37	3675.50	XLON	12:26:17
71	3675.50	XLON	12:26:20
35	3675.50	XLON	12:26:20
69	3675.50	XLON	12:26:20
48	3675.50	XLON	12:26:35
41	3675.50	XLON	12:26:35
205	3677.50	XLON	12:27:32
2	3677.50	XLON	12:27:32
229	3677.00	XLON	12:27:57
102	3677.00	XLON	12:28:19
67	3677.00	XLON	12:29:18
32	3677.00	XLON	12:29:18
80	3676.50	XLON	12:29:27
32	3678.00	XLON	12:29:51
27	3678.00	XLON	12:29:51
36	3677.00	XLON	12:29:56
120	3677.00	XLON	12:30:02
76	3677.00	XLON	12:30:37
85	3676.50	XLON	12:31:04
36	3677.00	XLON	12:31:41
11	3677.00	XLON	12:31:46
167	3677.00	XLON	12:32:00
252	3677.00	XLON	12:32:25
142	3676.50	XLON	12:32:33
46	3676.00	XLON	12:32:50
26	3676.00	XLON	12:32:50
123	3675.50	XLON	12:34:34
246	3675.50	XLON	12:34:54
179	3675.00	XLON	12:35:02
65	3676.00	XLON	12:35:39
54	3676.00	XLON	12:35:39
99	3676.00	XLON	12:36:36
336	3676.50	XLON	12:36:44
184	3676.00	XLON	12:36:45
113	3675.00	XLON	12:37:46
100	3674.50	XLON	12:38:32
20	3676.50	XLON	12:39:41
45	3676.50	XLON	12:39:41
195	3676.50	XLON	12:39:41
164	3676.50	XLON	12:39:41
218	3676.00	XLON	12:39:59
26	3675.00	XLON	12:40:31
63	3675.00	XLON	12:40:32
19	3673.00	XLON	12:40:47
64	3673.00	XLON	12:40:47
83	3672.50	XLON	12:41:02
9	3673.00	XLON	12:42:29
9	3673.00	XLON	12:42:29
249	3673.00	XLON	12:42:29
139	3673.00	XLON	12:42:29
70	3672.00	XLON	12:43:04
3	3672.00	XLON	12:43:04
162	3671.50	XLON	12:43:05
78	3670.50	XLON	12:43:40
24	3670.00	XLON	12:43:47
80	3670.00	XLON	12:43:47
36	3669.50	XLON	12:44:52
256	3670.50	XLON	12:45:14
50	3670.50	XLON	12:45:14
73	3670.50	XLON	12:45:14
139	3670.00	XLON	12:46:07
35	3671.50	XLON	12:46:42
18	3671.50	XLON	12:46:42
332	3671.50	XLON	12:46:42
305	3672.00	XLON	12:47:41
86	3671.50	XLON	12:47:50
177	3673.00	XLON	12:48:35
75	3673.00	XLON	12:48:40
92	3671.50	XLON	12:49:11
4	3671.50	XLON	12:49:17
211	3672.00	XLON	12:50:00
113	3672.00	XLON	12:50:00
34	3670.50	XLON	12:50:38
43	3670.50	XLON	12:50:38
141	3673.00	XLON	12:52:32
571	3673.00	XLON	12:52:32
123	3672.00	XLON	12:53:45
154	3672.50	XLON	12:53:47
112	3672.50	XLON	12:53:47
98	3671.50	XLON	12:53:52
105	3666.00	XLON	12:54:34
183	3665.00	XLON	12:54:41
88	3663.50	XLON	12:55:20
16	3663.50	XLON	12:55:24
18	3664.50	XLON	12:55:51
134	3664.50	XLON	12:55:51
83	3663.50	XLON	12:56:24
11	3662.50	XLON	12:56:46
84	3662.50	XLON	12:56:46
308	3662.00	XLON	12:57:17
36	3660.50	XLON	12:57:51
48	3660.50	XLON	12:57:51
37	3660.00	XLON	12:58:08
26	3660.00	XLON	12:58:08
31	3660.00	XLON	12:58:08
83	3659.50	XLON	12:58:20
67	3659.00	XLON	12:58:38
6	3659.00	XLON	12:58:38
84	3658.50	XLON	12:58:57
31	3658.00	XLON	12:59:03
53	3658.00	XLON	12:59:03
85	3657.00	XLON	12:59:30
227	3657.50	XLON	13:00:20
96	3656.50	XLON	13:00:37
64	3656.50	XLON	13:01:01
116	3656.50	XLON	13:01:02
20	3656.50	XLON	13:01:02
1	3656.50	XLON	13:01:02
86	3655.50	XLON	13:01:29
81	3653.00	XLON	13:01:58
226	3654.50	XLON	13:02:23
76	3654.50	XLON	13:02:36
538	3660.00	XLON	13:04:25
47	3660.50	XLON	13:05:21
235	3660.50	XLON	13:05:41
138	3665.00	XLON	13:05:50
86	3663.00	XLON	13:06:03
90	3660.50	XLON	13:06:36
81	3660.00	XLON	13:06:58
77	3660.00	XLON	13:07:00
58	3659.50	XLON	13:07:16
28	3659.50	XLON	13:07:16
106	3659.50	XLON	13:08:16
137	3659.50	XLON	13:08:16
76	3659.00	XLON	13:08:41
119	3658.50	XLON	13:08:52
104	3657.00	XLON	13:09:11
58	3655.50	XLON	13:09:29
64	3655.50	XLON	13:09:29
91	3655.00	XLON	13:10:32
203	3654.00	XLON	13:10:39
137	3653.50	XLON	13:11:01
81	3653.00	XLON	13:11:29
95	3657.00	XLON	13:12:00
57	3657.00	XLON	13:12:01
71	3657.00	XLON	13:12:01
188	3657.00	XLON	13:13:02
132	3658.00	XLON	13:13:26
12	3658.00	XLON	13:13:50
125	3658.00	XLON	13:13:50
107	3657.50	XLON	13:13:54
87	3656.50	XLON	13:14:16
157	3657.50	XLON	13:14:39
100	3657.00	XLON	13:15:02
105	3657.00	XLON	13:15:15
89	3655.50	XLON	13:16:04
162	3655.00	XLON	13:16:21
94	3655.00	XLON	13:16:24
94	3655.50	XLON	13:16:48
220	3656.50	XLON	13:17:51
250	3658.50	XLON	13:20:07
89	3658.50	XLON	13:20:07
631	3659.50	XLON	13:20:40
103	3660.00	XLON	13:20:46
1	3660.00	XLON	13:20:46
331	3658.50	XLON	13:22:14
88	3658.50	XLON	13:22:21
160	3658.50	XLON	13:23:15
15	3657.50	XLON	13:23:48
18	3657.50	XLON	13:23:53
75	3657.50	XLON	13:23:58
204	3656.00	XLON	13:24:00
71	3657.50	XLON	13:24:14
387	3660.50	XLON	13:25:16
103	3661.00	XLON	13:25:43
85	3660.50	XLON	13:25:55
48	3660.00	XLON	13:26:06
30	3660.00	XLON	13:26:06
91	3660.50	XLON	13:26:17
91	3659.50	XLON	13:26:38
77	3659.00	XLON	13:26:53
1	3659.00	XLON	13:26:53
26	3657.50	XLON	13:27:09
52	3657.50	XLON	13:27:09
92	3658.00	XLON	13:27:14
14	3659.00	XLON	13:27:45
167	3659.00	XLON	13:27:45
65	3659.00	XLON	13:28:01
44	3659.00	XLON	13:28:12
91	3659.00	XLON	13:29:06
328	3658.50	XLON	13:29:20
22	3657.00	XLON	13:29:25
97	3657.00	XLON	13:29:25
82	3656.50	XLON	13:29:35
82	3655.50	XLON	13:29:56
141	3658.00	XLON	13:30:05
104	3656.00	XLON	13:30:21
97	3656.50	XLON	13:30:34
82	3656.00	XLON	13:30:55
111	3656.00	XLON	13:30:57
186	3657.50	XLON	13:32:14
386	3658.50	XLON	13:32:43
231	3658.00	XLON	13:32:48
97	3659.50	XLON	13:32:58
81	3658.00	XLON	13:33:16
404	3660.50	XLON	13:34:04
141	3660.00	XLON	13:35:03
208	3660.00	XLON	13:35:08
84	3659.50	XLON	13:35:19
90	3658.50	XLON	13:36:04
242	3658.00	XLON	13:36:36
36	3658.00	XLON	13:37:00
144	3658.00	XLON	13:37:00
79	3657.50	XLON	13:37:11
229	3657.50	XLON	13:38:00
7	3657.50	XLON	13:38:00
230	3660.00	XLON	13:39:43
255	3660.00	XLON	13:39:43
249	3660.50	XLON	13:40:11
125	3660.50	XLON	13:40:11
88	3660.00	XLON	13:40:23
11	3660.00	XLON	13:40:30
132	3660.00	XLON	13:40:34
75	3659.50	XLON	13:40:51
387	3662.00	XLON	13:42:00
95	3661.00	XLON	13:42:11
122	3660.50	XLON	13:42:45
177	3660.00	XLON	13:42:53
88	3659.50	XLON	13:42:59
82	3660.50	XLON	13:43:12
92	3662.50	XLON	13:44:23
357	3662.50	XLON	13:44:23
29	3664.00	XLON	13:45:21
124	3664.00	XLON	13:45:32
173	3664.00	XLON	13:45:32
10	3663.00	XLON	13:45:50
119	3663.00	XLON	13:45:50
111	3662.00	XLON	13:45:54
32	3660.50	XLON	13:46:36
48	3660.50	XLON	13:46:36
203	3660.00	XLON	13:46:50
86	3660.00	XLON	13:47:09
64	3659.00	XLON	13:47:12
52	3659.00	XLON	13:47:17
44	3660.00	XLON	13:48:02
36	3660.00	XLON	13:48:02
246	3660.00	XLON	13:48:30
178	3658.00	XLON	13:48:46
86	3658.00	XLON	13:49:01
97	3659.00	XLON	13:50:41
619	3660.00	XLON	13:51:00
85	3660.00	XLON	13:51:00
117	3659.50	XLON	13:51:06
1	3659.50	XLON	13:51:06
96	3658.50	XLON	13:51:30
99	3658.00	XLON	13:52:31
638	3658.00	XLON	13:53:09
104	3658.50	XLON	13:53:13
237	3657.50	XLON	13:53:13
250	3657.50	XLON	13:53:13
248	3657.50	XLON	13:53:13
365	3657.50	XLON	13:53:13
277	3657.50	XLON	13:53:41
112	3656.50	XLON	13:53:51
20	3656.50	XLON	13:53:51
49	3655.00	XLON	13:53:54
214	3655.00	XLON	13:53:54
149	3656.00	XLON	13:54:18
28	3655.50	XLON	13:54:18
182	3655.50	XLON	13:54:19
209	3655.00	XLON	13:55:19
629	3655.50	XLON	13:55:27
251	3656.50	XLON	13:56:16
512	3656.50	XLON	13:56:16
9	3656.00	XLON	13:56:21
104	3658.00	XLON	13:57:01
28	3658.00	XLON	13:57:01
105	3660.50	XLON	13:57:56
1182	3660.00	XLON	13:58:04
158	3660.00	XLON	13:58:04
23	3659.50	XLON	13:58:06
247	3659.50	XLON	13:58:06
13	3659.50	XLON	13:58:36
106	3659.50	XLON	13:58:36
210	3659.50	XLON	13:58:37
299	3659.00	XLON	13:58:59
8	3659.00	XLON	13:59:11
108	3659.00	XLON	13:59:11
143	3659.00	XLON	13:59:31
407	3661.00	XLON	14:00:31
306	3661.00	XLON	14:00:31
674	3661.00	XLON	14:00:44
39	3661.00	XLON	14:00:44
20	3660.50	XLON	14:00:47
337	3660.50	XLON	14:01:06
100	3659.00	XLON	14:01:26
21	3659.00	XLON	14:01:27
79	3659.00	XLON	14:01:28
67	3659.00	XLON	14:01:28
435	3660.50	XLON	14:01:48
279	3660.50	XLON	14:01:48
107	3660.00	XLON	14:02:27
40	3659.50	XLON	14:03:00
584	3659.50	XLON	14:03:00
18	3659.00	XLON	14:03:09
82	3659.00	XLON	14:03:09
177	3659.00	XLON	14:03:10
45	3659.00	XLON	14:03:11
5	3659.00	XLON	14:03:11
222	3659.00	XLON	14:03:11
218	3659.00	XLON	14:03:11
39	3659.00	XLON	14:03:23
100	3659.00	XLON	14:03:23
92	3659.00	XLON	14:03:23
143	3659.00	XLON	14:03:53
122	3659.50	XLON	14:04:12
41	3659.50	XLON	14:04:16
131	3659.50	XLON	14:04:16
257	3659.50	XLON	14:04:18
637	3660.50	XLON	14:04:39
363	3661.50	XLON	14:06:04
447	3661.50	XLON	14:06:04
293	3661.00	XLON	14:06:14
929	3661.00	XLON	14:06:14
190	3659.50	XLON	14:06:45
78	3660.00	XLON	14:07:03
128	3660.00	XLON	14:07:03
129	3659.00	XLON	14:07:14
14	3659.00	XLON	14:07:15
12	3659.00	XLON	14:07:50
999	3659.00	XLON	14:07:57
45	3659.00	XLON	14:08:01
29	3659.00	XLON	14:08:11
64	3659.00	XLON	14:08:11
66	3659.00	XLON	14:08:13
37	3659.00	XLON	14:08:27
172	3659.00	XLON	14:08:40
857	3661.00	XLON	14:10:06
26	3661.00	XLON	14:11:51
118	3663.00	XLON	14:12:25
555	3662.50	XLON	14:12:46
251	3662.50	XLON	14:12:46
100	3662.50	XLON	14:12:46
100	3662.50	XLON	14:12:46
374	3662.50	XLON	14:12:46
10	3662.50	XLON	14:12:46
260	3662.50	XLON	14:12:46
878	3662.50	XLON	14:12:46
457	3662.50	XLON	14:12:46
357	3661.50	XLON	14:12:53
374	3661.50	XLON	14:13:56
323	3661.50	XLON	14:13:56
225	3660.50	XLON	14:14:12
129	3660.50	XLON	14:15:01
21	3660.50	XLON	14:15:01
118	3660.50	XLON	14:15:01
290	3660.50	XLON	14:15:01
20	3660.50	XLON	14:15:01
532	3660.50	XLON	14:15:01
149	3660.00	XLON	14:15:01
64	3661.50	XLON	14:15:37
20	3661.50	XLON	14:15:37
21	3661.50	XLON	14:15:37
21	3661.50	XLON	14:15:37
442	3661.50	XLON	14:16:00
372	3661.00	XLON	14:16:22
130	3661.00	XLON	14:16:36
213	3661.00	XLON	14:16:46
322	3661.00	XLON	14:16:46
243	3660.50	XLON	14:16:56
98	3659.00	XLON	14:16:59
81	3658.00	XLON	14:17:45
1506	3660.00	XLON	14:19:00
406	3658.50	XLON	14:19:09
149	3657.50	XLON	14:19:17
639	3658.50	XLON	14:19:56
236	3658.50	XLON	14:19:56
478	3658.00	XLON	14:20:01
693	3656.00	XLON	14:21:17
463	3657.00	XLON	14:21:48
115	3656.50	XLON	14:21:50
83	3655.50	XLON	14:22:25
100	3655.00	XLON	14:22:46
428	3655.00	XLON	14:23:12
134	3654.50	XLON	14:23:57
674	3654.50	XLON	14:23:57
800	3655.00	XLON	14:24:51
706	3655.00	XLON	14:24:51
119	3655.00	XLON	14:24:51
613	3657.50	XLON	14:25:25
75	3656.50	XLON	14:25:40
10	3656.50	XLON	14:25:40
528	3656.50	XLON	14:25:40
858	3657.50	XLON	14:26:36
100	3657.00	XLON	14:27:19
127	3657.00	XLON	14:27:19
656	3657.00	XLON	14:27:19
1511	3658.00	XLON	14:29:55
104	3658.00	XLON	14:29:55
200	3658.00	XLON	14:29:55
12	3658.00	XLON	14:29:55
150	3658.00	XLON	14:29:55
1000	3658.00	XLON	14:29:55
1110	3658.00	XLON	14:29:55
3588	3658.00	XLON	14:30:05
196	3657.00	XLON	14:30:08
78	3655.50	XLON	14:30:21
704	3655.50	XLON	14:30:21
196	3654.00	XLON	14:30:24
326	3652.50	XLON	14:30:31
17	3649.50	XLON	14:30:34
309	3649.50	XLON	14:30:34
326	3651.50	XLON	14:30:40
179	3650.00	XLON	14:30:42
621	3652.00	XLON	14:30:56
10	3651.00	XLON	14:31:01
495	3651.00	XLON	14:31:01
326	3650.50	XLON	14:31:05
12	3651.00	XLON	14:31:10
72	3651.00	XLON	14:31:11
438	3651.00	XLON	14:31:14
20	3648.50	XLON	14:31:17
1134	3650.00	XLON	14:31:32
1325	3653.00	XLON	14:31:54
233	3653.00	XLON	14:32:04
20	3653.00	XLON	14:32:13
725	3653.00	XLON	14:32:13
979	3650.50	XLON	14:32:29
50	3649.00	XLON	14:32:55
51	3649.00	XLON	14:32:56
174	3649.00	XLON	14:32:56
1552	3649.00	XLON	14:32:56
66	3649.00	XLON	14:33:08
28	3649.00	XLON	14:33:08
1406	3649.00	XLON	14:33:08
196	3647.00	XLON	14:33:17
126	3646.00	XLON	14:33:19
75	3646.00	XLON	14:33:19
45	3646.00	XLON	14:33:19
145	3646.00	XLON	14:33:19
652	3646.00	XLON	14:33:32
33	3645.00	XLON	14:33:52
200	3645.00	XLON	14:33:54
1072	3645.00	XLON	14:33:54
12	3643.50	XLON	14:34:00
380	3643.50	XLON	14:34:01
550	3643.00	XLON	14:34:07
155	3642.00	XLON	14:34:11
156	3641.00	XLON	14:34:22
465	3640.50	XLON	14:34:27
4	3640.00	XLON	14:34:41
200	3640.00	XLON	14:34:41
29	3640.00	XLON	14:34:41
45	3642.00	XLON	14:34:57
730	3642.00	XLON	14:34:57
970	3645.00	XLON	14:35:17
117	3644.00	XLON	14:35:22
225	3643.00	XLON	14:35:26
7	3643.00	XLON	14:35:26
2243	3647.50	XLON	14:36:28
10	3647.50	XLON	14:36:28
114	3647.50	XLON	14:36:28
128	3647.50	XLON	14:37:01
919	3647.50	XLON	14:37:01
1862	3648.00	XLON	14:37:59
27	3646.50	XLON	14:38:06
200	3646.50	XLON	14:38:06
549	3646.50	XLON	14:38:06
388	3645.50	XLON	14:38:21
466	3644.50	XLON	14:38:21
65	3643.50	XLON	14:38:29
51	3643.50	XLON	14:38:29
68	3643.50	XLON	14:38:39
128	3644.50	XLON	14:39:05
1129	3644.50	XLON	14:39:05
88	3643.50	XLON	14:39:08
150	3643.50	XLON	14:39:08
4	3643.50	XLON	14:39:17
100	3643.00	XLON	14:39:37
490	3643.00	XLON	14:39:37
10	3645.50	XLON	14:40:03
40	3645.50	XLON	14:40:03
107	3645.50	XLON	14:40:03
108	3645.50	XLON	14:40:03
1054	3645.50	XLON	14:40:03
520	3646.50	XLON	14:40:17
249	3648.00	XLON	14:40:31
203	3648.00	XLON	14:40:31
486	3647.50	XLON	14:41:15
500	3646.50	XLON	14:41:21
645	3646.50	XLON	14:41:21
556	3647.00	XLON	14:41:57
1666	3650.50	XLON	14:42:29
15	3650.50	XLON	14:42:50
100	3650.50	XLON	14:42:50
787	3650.50	XLON	14:42:50
590	3651.00	XLON	14:43:06
139	3650.00	XLON	14:43:13
14	3652.50	XLON	14:43:39
635	3652.50	XLON	14:43:44
289	3652.50	XLON	14:43:44
416	3652.00	XLON	14:43:47
278	3652.00	XLON	14:43:56
104	3651.00	XLON	14:44:32
1250	3651.00	XLON	14:44:44
263	3651.00	XLON	14:45:14
714	3651.00	XLON	14:45:14
10	3650.00	XLON	14:45:54
31	3650.00	XLON	14:46:07
262	3650.00	XLON	14:46:07
45	3651.00	XLON	14:46:15
36	3651.00	XLON	14:46:18
164	3651.00	XLON	14:46:18
50	3651.00	XLON	14:46:18
1457	3651.00	XLON	14:46:18
573	3651.00	XLON	14:46:21
707	3652.00	XLON	14:46:42
61	3652.00	XLON	14:47:01
889	3655.00	XLON	14:47:13
364	3656.00	XLON	14:47:22
14	3657.00	XLON	14:47:40
458	3657.00	XLON	14:47:40
71	3657.00	XLON	14:48:00
92	3657.00	XLON	14:48:00
21	3657.00	XLON	14:48:00
523	3657.00	XLON	14:48:00
169	3656.50	XLON	14:48:03
134	3655.50	XLON	14:48:09
304	3655.00	XLON	14:48:23
707	3656.00	XLON	14:48:37
10	3655.00	XLON	14:48:39
91	3655.00	XLON	14:48:47
249	3655.00	XLON	14:48:56
257	3655.00	XLON	14:48:56
168	3653.50	XLON	14:48:59
100	3652.50	XLON	14:49:07
93	3658.50	XLON	14:49:53
40	3658.50	XLON	14:49:53
475	3658.50	XLON	14:49:53
1032	3658.50	XLON	14:49:53
134	3658.50	XLON	14:50:06
156	3658.50	XLON	14:50:06
257	3659.00	XLON	14:50:12
579	3658.00	XLON	14:50:36
194	3657.50	XLON	14:50:48
14	3657.50	XLON	14:50:48
77	3657.50	XLON	14:50:48
32	3657.50	XLON	14:50:48
102	3657.50	XLON	14:50:48
60	3657.50	XLON	14:51:27
168	3657.50	XLON	14:51:27
218	3657.50	XLON	14:51:27
4	3657.50	XLON	14:51:27
260	3657.00	XLON	14:51:59
834	3657.00	XLON	14:51:59
702	3656.00	XLON	14:52:04
200	3656.00	XLON	14:52:04
127	3656.00	XLON	14:52:04
110	3656.00	XLON	14:52:26
103	3656.00	XLON	14:52:26
14	3656.00	XLON	14:52:27
104	3656.00	XLON	14:52:27
23	3656.00	XLON	14:52:27
339	3655.50	XLON	14:52:36
208	3655.50	XLON	14:52:36
515	3656.00	XLON	14:52:56
284	3656.50	XLON	14:53:24
100	3656.50	XLON	14:53:27
238	3656.50	XLON	14:53:30
214	3656.50	XLON	14:53:30
200	3657.00	XLON	14:53:49
636	3657.00	XLON	14:53:49
99	3657.00	XLON	14:54:06
417	3657.00	XLON	14:54:06
63	3657.00	XLON	14:54:06
471	3656.50	XLON	14:54:19
338	3655.50	XLON	14:54:27
249	3655.00	XLON	14:54:58
61	3655.00	XLON	14:54:58
199	3655.00	XLON	14:55:00
537	3655.00	XLON	14:55:00
40	3654.00	XLON	14:55:26
82	3654.00	XLON	14:55:46
94	3654.00	XLON	14:55:46
17	3654.00	CHIX	14:55:46
15	3654.00	CHIX	14:55:46
2	3654.00	CHIX	14:55:46
22	3653.00	CHIX	14:55:49
100	3652.50	XLON	14:55:49
53	3653.00	CHIX	14:55:49
817	3652.50	XLON	14:55:49
59	3653.00	CHIX	14:55:49
509	3652.50	XLON	14:55:50
20	3652.50	XLON	14:55:50
89	3652.50	CHIX	14:55:52
15	3652.00	CHIX	14:56:12
10	3652.00	CHIX	14:56:12
24	3652.00	CHIX	14:56:13
201	3652.00	CHIX	14:56:13
46	3652.00	CHIX	14:56:13
58	3652.00	CHIX	14:56:13
15	3651.50	CHIX	14:56:13
92	3651.50	XLON	14:56:13
33	3651.50	CHIX	14:56:13
190	3651.50	CHIX	14:56:13
3	3651.50	CHIX	14:56:16
46	3652.50	CHIX	14:56:22
21	3652.50	CHIX	14:56:22
71	3652.50	CHIX	14:56:26
215	3652.50	CHIX	14:56:26
71	3652.50	CHIX	14:56:26
46	3652.50	CHIX	14:56:26
10	3652.50	CHIX	14:56:30
215	3652.50	CHIX	14:56:48
23	3653.00	CHIX	14:56:52
97	3653.00	CHIX	14:56:58
60	3653.00	CHIX	14:57:02
40	3653.00	CHIX	14:57:04
69	3653.00	CHIX	14:57:07
36	3653.00	CHIX	14:57:07
14	3652.50	CHIX	14:57:12
3	3652.00	XLON	14:57:12
18	3652.50	CHIX	14:57:12
16	3652.50	CHIX	14:57:12
23	3652.50	CHIX	14:57:12
22	3652.50	CHIX	14:57:12
29	3652.50	CHIX	14:57:28
100	3652.50	XLON	14:57:44
44	3652.50	XLON	14:57:44
16	3652.50	CHIX	14:57:44
18	3652.50	CHIX	14:57:44
54	3652.50	CHIX	14:57:44
28	3652.00	CHIX	14:57:50
25	3652.50	CHIX	14:57:53
27	3652.50	CHIX	14:57:54
16	3652.00	XLON	14:57:54
16	3652.00	XLON	14:57:54
8	3652.50	CHIX	14:58:14
950	3652.00	XLON	14:58:16
1733	3652.00	XLON	14:58:16
30	3652.00	CHIX	14:58:16
16	3652.00	CHIX	14:58:16
100	3652.00	CHIX	14:58:16
26	3652.00	CHIX	14:58:16
74	3652.00	CHIX	14:58:16
1	3650.50	XLON	14:58:26
155	3650.50	XLON	14:58:31
970	3650.50	XLON	14:58:31
505	3650.50	XLON	14:58:31
73	3651.00	CHIX	14:58:31
79	3649.50	XLON	14:58:49
21	3649.50	CHIX	14:58:49
100	3649.50	XLON	14:58:49
100	3649.50	XLON	14:58:49
100	3649.50	XLON	14:58:49
10	3649.50	XLON	14:58:49
73	3649.50	XLON	14:58:50
31	3649.50	CHIX	14:58:50
106	3650.00	CHIX	14:59:00
32	3650.00	CHIX	14:59:00
84	3649.50	XLON	14:59:00
27	3649.50	CHIX	14:59:00
654	3649.50	XLON	14:59:01
9	3649.50	CHIX	14:59:01
95	3649.50	CHIX	14:59:01
29	3649.50	CHIX	14:59:01
100	3648.50	XLON	14:59:05
106	3655.00	CHIX	15:00:12
194	3655.00	CHIX	15:00:12
28	3655.00	CHIX	15:00:12
21	3655.00	CHIX	15:00:32
29	3655.00	CHIX	15:00:32
2808	3654.50	XLON	15:00:39
18	3654.50	CHIX	15:00:39
47	3654.50	CHIX	15:00:39
79	3654.00	CHIX	15:00:45
29	3653.50	XLON	15:00:45
200	3653.50	XLON	15:00:45
265	3653.50	XLON	15:00:45
16	3654.00	CHIX	15:00:45
86	3654.00	CHIX	15:00:45
15	3654.50	CHIX	15:00:46
100	3655.50	CHIX	15:00:58
95	3656.00	CHIX	15:00:58
7	3656.00	CHIX	15:00:58
30	3656.00	CHIX	15:00:58
1114	3655.50	XLON	15:01:15
99	3655.00	XLON	15:01:18
21	3655.00	CHIX	15:01:18
47	3655.00	CHIX	15:01:18
24	3654.50	CHIX	15:01:22
95	3654.00	XLON	15:01:22
14	3654.50	CHIX	15:01:22
3	3654.00	XLON	15:01:22
46	3654.50	CHIX	15:01:22
36	3654.50	CHIX	15:01:27
6	3654.00	CHIX	15:01:31
14	3653.50	XLON	15:01:40
84	3653.50	XLON	15:01:40
8	3653.50	CHIX	15:01:40
44	3653.50	CHIX	15:01:40
51	3653.50	CHIX	15:01:46
79	3653.50	CHIX	15:02:00
24	3653.50	CHIX	15:02:06
13	3653.50	CHIX	15:02:06
3	3653.50	CHIX	15:02:08
215	3653.50	CHIX	15:02:18
5	3653.50	CHIX	15:02:26
8	3653.50	CHIX	15:02:26
15	3653.50	CHIX	15:02:28
31	3653.50	CHIX	15:02:28
143	3655.00	CHIX	15:02:40
12	3655.00	CHIX	15:02:40
42	3655.50	XLON	15:02:58
249	3655.50	XLON	15:02:58
1944	3655.50	XLON	15:02:58
486	3655.50	XLON	15:02:58
10	3655.50	CHIX	15:02:59
24	3655.50	CHIX	15:02:59
427	3655.00	XLON	15:02:59
26	3654.50	CHIX	15:02:59
55	3655.00	CHIX	15:02:59
93	3655.00	CHIX	15:02:59
21	3655.50	CHIX	15:03:01
15	3655.50	CHIX	15:03:04
23	3655.50	CHIX	15:03:04
18	3655.50	CHIX	15:03:04
14	3656.00	CHIX	15:03:09
23	3657.50	CHIX	15:03:21
7	3657.00	CHIX	15:03:28
329	3656.50	XLON	15:03:28
20	3657.00	CHIX	15:03:28
108	3656.50	XLON	15:03:28
19	3656.50	XLON	15:03:28
109	3656.50	XLON	15:03:28
52	3657.00	CHIX	15:03:28
90	3656.50	XLON	15:03:28
81	3656.50	CHIX	15:03:31
15	3656.00	CHIX	15:03:31
1	3656.00	CHIX	15:03:31
32	3656.00	CHIX	15:03:31
46	3656.00	CHIX	15:03:34
18	3656.00	CHIX	15:03:34
6	3656.00	CHIX	15:03:36
46	3656.00	CHIX	15:03:38
13	3655.50	XLON	15:03:40
191	3655.50	XLON	15:03:43
124	3655.50	XLON	15:03:43
13	3656.00	CHIX	15:03:43
9	3657.00	CHIX	15:04:00
64	3656.50	CHIX	15:04:04
22	3656.50	CHIX	15:04:04
36	3656.50	CHIX	15:04:04
918	3656.00	XLON	15:04:23
20	3656.00	CHIX	15:04:23
15	3656.00	CHIX	15:04:23
45	3655.50	CHIX	15:04:23
46	3656.50	CHIX	15:04:44
46	3656.50	CHIX	15:04:45
26	3656.50	CHIX	15:04:45
14	3656.00	CHIX	15:04:46
16	3656.00	CHIX	15:04:46
18	3657.00	CHIX	15:04:51
28	3657.00	CHIX	15:04:51
5	3657.00	CHIX	15:05:01
100	3656.50	XLON	15:05:04
100	3656.50	XLON	15:05:04
18	3657.00	CHIX	15:05:04
100	3656.50	XLON	15:05:04
23	3656.50	CHIX	15:05:04
487	3656.50	XLON	15:05:04
129	3656.50	XLON	15:05:04
868	3656.50	XLON	15:05:04
32	3657.00	CHIX	15:05:08
8	3657.00	CHIX	15:05:08
6	3657.00	CHIX	15:05:08
277	3657.50	XLON	15:05:24
42	3657.50	XLON	15:05:24
51	3657.50	XLON	15:05:24
12	3657.50	XLON	15:05:24
100	3657.50	XLON	15:05:24
100	3657.50	XLON	15:05:24
62	3657.50	CHIX	15:05:24
191	3657.50	XLON	15:05:24
20	3657.50	CHIX	15:05:24
53	3657.50	XLON	15:05:24
36	3657.50	CHIX	15:05:24
46	3657.50	CHIX	15:05:24
49	3657.00	CHIX	15:05:24
30	3657.00	CHIX	15:05:24
81	3657.00	CHIX	15:05:24
7	3658.00	CHIX	15:05:33
17	3658.00	CHIX	15:05:33
17	3658.00	CHIX	15:05:33
22	3659.50	CHIX	15:05:42
278	3659.50	XLON	15:05:42
54	3659.50	XLON	15:05:42
321	3659.50	XLON	15:05:42
310	3659.50	XLON	15:05:42
215	3659.50	CHIX	15:05:42
100	3659.50	CHIX	15:05:42
39	3659.00	CHIX	15:05:43
215	3659.50	CHIX	15:05:43
215	3659.50	CHIX	15:05:43
250	3659.50	CHIX	15:05:43
16	3658.50	CHIX	15:05:47
103	3658.00	XLON	15:06:03
31	3658.00	CHIX	15:06:03
10	3658.00	CHIX	15:06:03
56	3657.50	CHIX	15:06:05
7	3657.50	CHIX	15:06:05
20	3657.50	CHIX	15:06:05
977	3658.00	XLON	15:06:13
100	3658.00	XLON	15:06:13
41	3658.00	CHIX	15:06:13
24	3658.00	XLON	15:06:13
100	3658.00	CHIX	15:06:16
21	3658.00	CHIX	15:06:16
8	3658.00	CHIX	15:06:25
45	3658.00	CHIX	15:06:25
36	3658.50	CHIX	15:06:35
10	3658.50	CHIX	15:06:35
85	3658.50	CHIX	15:06:36
30	3658.50	CHIX	15:06:44
46	3659.50	CHIX	15:07:06
50	3660.00	CHIX	15:07:08
46	3660.00	CHIX	15:07:08
46	3660.00	CHIX	15:07:08
65	3660.00	CHIX	15:07:08
236	3659.50	XLON	15:07:09
43	3660.00	CHIX	15:07:10
448	3659.50	XLON	15:07:11
17	3659.50	XLON	15:07:12
806	3659.50	XLON	15:07:14
100	3659.50	XLON	15:07:14
84	3659.50	XLON	15:07:14
133	3659.50	XLON	15:07:14
15	3659.50	CHIX	15:07:14
8	3659.50	CHIX	15:07:14
52	3659.50	CHIX	15:07:14
114	3661.00	CHIX	15:07:23
34	3661.00	CHIX	15:07:23
46	3661.00	CHIX	15:07:29
59	3661.00	CHIX	15:07:35
46	3661.00	CHIX	15:07:35
11	3661.50	CHIX	15:07:39
12	3661.50	CHIX	15:07:39
201	3661.50	CHIX	15:07:39
118	3661.50	CHIX	15:07:40
100	3661.50	CHIX	15:07:45
30	3661.50	CHIX	15:07:45
14	3661.00	CHIX	15:07:47
19	3661.00	CHIX	15:07:47
69	3660.50	CHIX	15:07:47
250	3660.50	XLON	15:07:47
16	3660.50	CHIX	15:07:47
170	3660.50	XLON	15:07:47
371	3660.50	XLON	15:07:47
37	3660.50	CHIX	15:07:47
112	3660.50	CHIX	15:07:50
29	3660.50	CHIX	15:07:56
69	3660.50	CHIX	15:07:56
46	3661.00	CHIX	15:08:02
27	3663.50	CHIX	15:08:26
27	3663.50	CHIX	15:08:26
146	3663.50	CHIX	15:08:26
1721	3663.50	XLON	15:08:26
64	3663.50	CHIX	15:08:26
24	3663.00	CHIX	15:08:26
37	3663.00	CHIX	15:08:29
91	3663.00	CHIX	15:08:35
73	3663.50	CHIX	15:08:46
33	3663.50	CHIX	15:08:47
77	3663.50	CHIX	15:08:47
100	3663.00	XLON	15:08:52
150	3663.00	XLON	15:08:52
32	3664.00	CHIX	15:09:07
17	3664.00	CHIX	15:09:07
772	3664.00	XLON	15:09:11
239	3664.00	XLON	15:09:11
148	3664.00	XLON	15:09:13
219	3664.00	XLON	15:09:13
12	3664.00	CHIX	15:09:13
29	3664.00	CHIX	15:09:13
23	3664.00	CHIX	15:09:13
9	3664.00	CHIX	15:09:13
172	3664.00	CHIX	15:09:13
19	3664.00	CHIX	15:09:13
9	3664.00	CHIX	15:09:13
71	3664.00	CHIX	15:09:13
17	3664.00	CHIX	15:09:13
28	3663.50	CHIX	15:09:13
23	3664.00	CHIX	15:09:20
31	3664.00	CHIX	15:09:20
130	3663.50	XLON	15:09:21
135	3663.50	CHIX	15:09:21
28	3663.50	CHIX	15:09:21
218	3663.50	CHIX	15:09:21
54	3663.50	CHIX	15:09:21
11	3663.50	CHIX	15:09:21
18	3663.50	CHIX	15:09:21
192	3663.50	XLON	15:09:39
312	3663.50	XLON	15:09:39
127	3663.50	XLON	15:09:39
13	3663.50	CHIX	15:09:39
30	3663.50	CHIX	15:09:39
90	3663.50	CHIX	15:09:39
32	3663.50	CHIX	15:09:39
1	3663.50	CHIX	15:09:40
2	3666.50	XLON	15:10:10
277	3666.50	XLON	15:10:14
114	3666.50	XLON	15:10:14
57	3666.50	XLON	15:10:14
751	3666.50	XLON	15:10:22
210	3666.00	XLON	15:10:30
125	3665.00	XLON	15:10:36
56	3665.00	XLON	15:10:36
60	3665.00	XLON	15:10:36
7	3665.00	CHIX	15:10:54
14	3665.00	CHIX	15:10:54
55	3664.50	CHIX	15:10:54
2	3664.50	XLON	15:10:54
49	3664.50	CHIX	15:10:54
178	3664.50	XLON	15:10:54
11	3664.50	CHIX	15:10:54
11	3664.00	CHIX	15:10:54
189	3664.00	CHIX	15:10:54
60	3664.00	CHIX	15:10:54
287	3665.50	XLON	15:12:14
211	3665.50	XLON	15:12:14
623	3665.00	XLON	15:12:25
333	3665.00	XLON	15:12:25
185	3665.00	XLON	15:12:25
1214	3665.00	XLON	15:12:25
35	3665.00	CHIX	15:12:25
90	3665.00	XLON	15:12:25
20	3665.00	CHIX	15:12:25
41	3665.00	CHIX	15:12:25
24	3665.00	CHIX	15:12:25
9	3665.00	CHIX	15:12:26
52	3665.00	CHIX	15:12:26
3	3665.00	CHIX	15:12:27
55	3665.50	XLON	15:12:41
606	3665.50	XLON	15:12:41
6	3665.00	CHIX	15:13:05
215	3665.00	CHIX	15:13:10
198	3665.00	CHIX	15:13:12
60	3665.00	CHIX	15:13:13
150	3664.50	XLON	15:13:14
115	3664.50	CHIX	15:13:14
99	3664.50	CHIX	15:13:14
30	3664.50	CHIX	15:13:15
48	3664.50	CHIX	15:13:18
8	3665.00	CHIX	15:13:39
1171	3664.50	XLON	15:13:47
14	3664.50	CHIX	15:13:47
84	3664.00	CHIX	15:13:47
42	3664.00	CHIX	15:13:47
20	3663.50	CHIX	15:13:48
37	3663.00	CHIX	15:13:51
30	3663.00	CHIX	15:13:52
10	3663.50	CHIX	15:14:03
33	3663.50	CHIX	15:14:03
42	3663.50	CHIX	15:14:16
215	3663.50	CHIX	15:14:16
300	3663.50	CHIX	15:14:16
12	3664.00	CHIX	15:14:34
21	3665.00	CHIX	15:14:36
32	3664.50	CHIX	15:14:37
28	3664.50	CHIX	15:14:37
6	3664.50	CHIX	15:14:37
187	3664.50	CHIX	15:14:37
102	3668.00	XLON	15:16:03
89	3668.00	XLON	15:16:03
11	3668.00	XLON	15:16:05
1317	3668.00	XLON	15:16:05
3277	3668.00	XLON	15:16:05
14	3667.00	XLON	15:16:11
167	3667.00	XLON	15:16:11
240	3667.50	XLON	15:16:32
29	3667.50	XLON	15:16:32
510	3667.00	XLON	15:16:44
173	3666.00	XLON	15:16:54
186	3666.00	XLON	15:16:55
17	3666.00	XLON	15:17:48
419	3666.00	XLON	15:17:48
822	3666.00	XLON	15:17:48
116	3666.00	XLON	15:18:03
52	3666.00	XLON	15:18:03
420	3666.00	XLON	15:18:11
251	3666.00	XLON	15:18:11
570	3665.50	XLON	15:18:29
43	3665.00	CHIX	15:18:32
41	3664.50	XLON	15:18:32
100	3664.50	XLON	15:18:32
32	3665.00	CHIX	15:18:32
73	3665.00	CHIX	15:18:32
34	3665.00	CHIX	15:18:35
57	3666.50	XLON	15:18:58
14	3666.50	XLON	15:18:58
301	3666.50	XLON	15:18:58
201	3666.50	XLON	15:19:01
100	3666.50	XLON	15:19:01
14	3666.50	XLON	15:19:01
289	3666.50	XLON	15:19:01
437	3667.00	XLON	15:19:08
54	3667.00	XLON	15:19:28
63	3667.00	XLON	15:19:28
586	3666.50	XLON	15:19:32
82	3666.50	XLON	15:20:01
13	3666.50	XLON	15:20:03
1	3666.50	XLON	15:20:04
109	3666.50	XLON	15:20:05
966	3666.50	XLON	15:20:26
11	3667.50	XLON	15:21:11
252	3667.50	XLON	15:21:36
1173	3667.50	XLON	15:21:36
31	3667.50	XLON	15:22:07
201	3667.50	XLON	15:22:10
15	3667.50	XLON	15:22:10
1452	3667.50	XLON	15:22:10
410	3667.00	XLON	15:22:12
381	3666.50	XLON	15:22:36
410	3666.00	XLON	15:22:46
263	3665.00	XLON	15:22:54
187	3664.50	CHIX	15:22:54
54	3664.50	CHIX	15:22:54
148	3664.50	CHIX	15:23:01
44	3664.50	CHIX	15:23:01
25	3664.00	CHIX	15:23:02
29	3664.00	CHIX	15:23:02
26	3665.50	XLON	15:23:59
765	3665.50	XLON	15:23:59
1348	3665.00	XLON	15:24:38
215	3665.00	CHIX	15:24:38
87	3665.00	CHIX	15:24:38
5	3664.50	CHIX	15:24:50
9	3664.50	CHIX	15:24:52
83	3665.00	CHIX	15:25:01
465	3664.50	XLON	15:25:05
6	3664.50	CHIX	15:25:05
1200	3664.50	XLON	15:25:05
137	3664.00	XLON	15:25:06
48	3664.00	CHIX	15:25:06
24	3664.00	CHIX	15:25:06
17	3664.00	CHIX	15:25:06
115	3664.00	CHIX	15:25:06
34	3664.00	CHIX	15:25:06
31	3663.50	CHIX	15:25:08
15	3663.50	CHIX	15:25:08
46	3664.00	CHIX	15:25:28
1	3664.00	CHIX	15:25:28
6	3664.00	CHIX	15:25:29
15	3664.00	CHIX	15:25:29
16	3664.00	CHIX	15:25:29
46	3664.00	CHIX	15:25:40
32	3664.00	CHIX	15:25:40
10	3664.50	CHIX	15:25:42
100	3664.50	CHIX	15:25:44
129	3664.50	CHIX	15:25:44
65	3664.50	CHIX	15:25:45
500	3664.00	XLON	15:25:47
510	3664.00	XLON	15:25:47
29	3665.00	CHIX	15:25:59
18	3665.00	XLON	15:26:09
77	3665.00	CHIX	15:26:48
4	3665.00	XLON	15:26:51
22	3665.00	XLON	15:26:51
374	3665.00	XLON	15:26:55
182	3665.00	XLON	15:26:55
10	3665.00	CHIX	15:26:55
51	3665.00	CHIX	15:26:55
13	3665.00	CHIX	15:26:55
126	3666.50	XLON	15:27:36
1325	3666.50	XLON	15:27:36
323	3666.50	XLON	15:27:36
33	3665.00	CHIX	15:27:47
100	3665.00	XLON	15:27:47
130	3665.00	XLON	15:27:47
100	3665.00	XLON	15:27:47
42	3665.00	XLON	15:27:47
191	3665.00	XLON	15:27:47
239	3665.50	XLON	15:28:05
63	3666.50	XLON	15:28:42
249	3666.50	XLON	15:28:42
797	3666.50	XLON	15:28:42
17	3666.50	XLON	15:29:30
1222	3666.50	XLON	15:29:32
82	3666.50	XLON	15:30:02
1141	3669.50	XLON	15:31:27
100	3669.00	XLON	15:31:27
2313	3669.00	XLON	15:31:27
613	3668.00	XLON	15:31:41
384	3667.00	XLON	15:32:27
67	3667.50	XLON	15:33:13
362	3667.50	XLON	15:33:13
523	3667.50	XLON	15:33:13
206	3667.50	XLON	15:33:13
249	3667.50	XLON	15:33:13
241	3667.50	XLON	15:33:20
948	3667.50	XLON	15:33:20
52	3667.50	XLON	15:33:45
420	3667.50	XLON	15:33:45
369	3667.00	XLON	15:34:00
157	3667.00	XLON	15:34:00
38	3667.00	XLON	15:34:00
27	3667.00	XLON	15:34:00
854	3667.50	XLON	15:34:45
942	3667.00	XLON	15:34:49
14	3666.00	XLON	15:34:50
74	3666.00	XLON	15:35:04
1089	3667.00	XLON	15:36:09
464	3667.50	XLON	15:36:31
1155	3667.50	XLON	15:36:31
108	3667.50	XLON	15:36:41
100	3667.50	XLON	15:36:41
58	3667.50	XLON	15:36:41
78	3667.50	XLON	15:36:53
156	3667.50	XLON	15:36:53
448	3667.50	XLON	15:36:55
23	3667.50	XLON	15:36:55
88	3667.00	XLON	15:37:09
382	3666.50	XLON	15:37:15
77	3665.00	XLON	15:37:19
71	3665.00	XLON	15:37:19
34	3665.00	CHIX	15:37:19
46	3665.00	CHIX	15:37:26
16	3664.50	XLON	15:37:31
18	3664.50	XLON	15:37:31
83	3664.50	XLON	15:37:31
20	3665.00	CHIX	15:37:37
4	3665.00	CHIX	15:37:40
215	3665.00	CHIX	15:37:40
109	3665.00	CHIX	15:37:41
46	3665.00	CHIX	15:37:42
24	3665.00	CHIX	15:37:43
32	3665.00	CHIX	15:37:50
124	3665.00	CHIX	15:37:56
37	3665.00	CHIX	15:37:58
111	3664.50	CHIX	15:38:04
100	3664.50	CHIX	15:38:04
34	3664.50	CHIX	15:38:04
25	3664.50	CHIX	15:38:05
49	3664.00	XLON	15:38:20
305	3664.00	XLON	15:38:20
13	3663.50	CHIX	15:38:20
40	3663.50	CHIX	15:38:25
728	3663.00	XLON	15:38:28
78	3663.00	XLON	15:38:42
13	3663.00	XLON	15:38:42
770	3663.00	XLON	15:38:42
105	3663.50	CHIX	15:38:50
205	3663.50	CHIX	15:38:50
76	3663.50	CHIX	15:38:50
11	3663.50	CHIX	15:38:57
32	3663.50	CHIX	15:39:02
108	3664.00	CHIX	15:39:10
33	3664.00	CHIX	15:39:10
435	3663.50	XLON	15:39:10
20	3663.50	XLON	15:39:10
50	3663.50	XLON	15:39:11
14	3664.50	CHIX	15:39:19
64	3664.50	CHIX	15:39:37
29	3664.50	CHIX	15:39:38
486	3664.00	XLON	15:39:38
107	3664.00	CHIX	15:39:38
71	3664.00	CHIX	15:39:38
13	3664.00	CHIX	15:39:38
35	3664.00	CHIX	15:39:43
66	3664.00	CHIX	15:39:54
28	3664.00	CHIX	15:39:54
26	3664.00	CHIX	15:39:54
25	3663.50	XLON	15:39:55
1334	3663.50	XLON	15:39:58
66	3663.50	CHIX	15:39:58
13	3663.50	CHIX	15:39:58
84	3663.50	CHIX	15:39:58
826	3663.00	XLON	15:40:00
7	3663.00	CHIX	15:40:00
15	3662.00	CHIX	15:40:00
166	3662.00	CHIX	15:40:00
50	3662.00	CHIX	15:40:00
14	3661.50	CHIX	15:40:03
25	3661.50	CHIX	15:40:03
46	3661.00	CHIX	15:40:19
248	3661.00	XLON	15:40:19
34	3661.00	CHIX	15:40:20
21	3661.00	CHIX	15:40:20
20	3660.50	CHIX	15:40:21
16	3661.00	CHIX	15:40:26
60	3661.50	CHIX	15:40:27
46	3661.50	CHIX	15:40:37
46	3661.50	CHIX	15:40:37
46	3662.00	CHIX	15:40:49
100	3662.00	CHIX	15:40:49
25	3662.00	CHIX	15:40:49
9	3662.00	CHIX	15:40:50
21	3662.00	CHIX	15:41:06
72	3662.00	CHIX	15:41:06
46	3662.00	CHIX	15:41:10
42	3662.00	CHIX	15:41:10
84	3662.00	CHIX	15:41:10
18	3662.50	CHIX	15:41:22
16	3662.50	CHIX	15:41:22
15	3662.50	CHIX	15:41:43
215	3662.50	CHIX	15:41:46
79	3662.00	XLON	15:41:50
10	3662.50	CHIX	15:41:53
250	3663.50	XLON	15:41:53
49	3663.50	CHIX	15:42:05
83	3663.50	CHIX	15:42:09
470	3663.00	XLON	15:42:16
41	3663.00	CHIX	15:42:16
16	3663.00	CHIX	15:42:16
1144	3663.00	XLON	15:42:16
452	3663.00	XLON	15:42:16
86	3663.00	CHIX	15:42:17
81	3665.00	CHIX	15:42:19
28	3665.00	CHIX	15:42:19
215	3665.00	CHIX	15:42:19
72	3665.00	CHIX	15:42:20
14	3664.50	CHIX	15:42:21
29	3664.50	CHIX	15:42:21
57	3665.00	XLON	15:42:29
443	3665.00	XLON	15:42:29
12	3665.00	XLON	15:42:29
109	3665.00	XLON	15:42:29
21	3665.00	CHIX	15:42:29
79	3665.00	XLON	15:42:36
20	3665.00	XLON	15:42:36
162	3665.00	XLON	15:42:45
14	3665.00	CHIX	15:42:45
17	3665.00	CHIX	15:42:45
83	3665.00	CHIX	15:42:45
21	3664.50	CHIX	15:43:04
30	3664.50	CHIX	15:43:04
52	3664.50	CHIX	15:43:04
27	3664.50	CHIX	15:43:14
400	3664.00	XLON	15:43:19
100	3664.00	XLON	15:43:19
174	3665.00	XLON	15:43:50
28	3665.00	XLON	15:43:50
82	3665.00	XLON	15:43:53
43	3665.00	XLON	15:43:53
125	3665.00	XLON	15:43:53
74	3665.00	XLON	15:43:56
24	3665.00	XLON	15:43:56
50	3665.00	XLON	15:43:56
175	3665.00	XLON	15:43:56
69	3665.00	XLON	15:43:56
237	3665.00	XLON	15:44:06
100	3665.00	XLON	15:44:06
21	3665.00	XLON	15:44:06
1036	3665.00	XLON	15:44:11
21	3665.00	CHIX	15:44:11
14	3665.00	CHIX	15:44:11
36	3665.00	CHIX	15:44:17
32	3665.00	CHIX	15:44:20
100	3665.00	CHIX	15:44:25
16	3665.00	CHIX	15:44:25
365	3665.50	XLON	15:45:00
13	3665.50	XLON	15:45:00
51	3665.50	XLON	15:45:00
408	3665.50	XLON	15:45:06
74	3666.00	XLON	15:45:12
426	3666.00	XLON	15:45:12
10	3666.00	XLON	15:45:13
90	3666.00	XLON	15:45:14
161	3666.00	XLON	15:45:14
37	3665.00	XLON	15:45:17
156	3666.00	XLON	15:45:37
77	3666.00	XLON	15:45:37
23	3666.00	XLON	15:45:38
85	3665.50	XLON	15:45:47
85	3665.50	XLON	15:45:48
298	3665.50	XLON	15:45:48
406	3665.50	XLON	15:46:00
126	3665.50	XLON	15:46:01
32	3671.50	XLON	15:47:33
1296	3671.50	XLON	15:47:33
120	3671.50	XLON	15:47:33
423	3671.50	XLON	15:47:33
86	3671.50	XLON	15:47:34
23	3671.50	XLON	15:47:37
227	3671.50	XLON	15:47:37
253	3671.00	XLON	15:47:50
48	3670.50	XLON	15:48:06
242	3670.50	XLON	15:48:09
294	3670.50	XLON	15:48:11
278	3670.00	XLON	15:48:15
1	3670.00	XLON	15:48:15
75	3670.00	XLON	15:48:25
56	3670.00	XLON	15:48:25
100	3670.00	XLON	15:48:25
11	3670.00	XLON	15:48:25
12	3670.00	XLON	15:48:27
10	3670.00	XLON	15:48:27
40	3670.00	XLON	15:48:45
429	3670.00	XLON	15:48:45
129	3670.00	XLON	15:48:50
25	3669.50	XLON	15:49:49
16	3669.50	XLON	15:49:50
10	3669.50	XLON	15:49:50
76	3669.50	XLON	15:49:50
112	3669.50	XLON	15:49:52
52	3669.50	XLON	15:49:52
98	3669.50	XLON	15:49:52
52	3669.50	XLON	15:49:52
23	3669.50	XLON	15:49:52
950	3669.50	XLON	15:50:06
85	3669.50	XLON	15:50:07
102	3669.50	XLON	15:50:08
195	3669.50	XLON	15:50:08
22	3669.50	XLON	15:50:14
249	3669.50	XLON	15:50:14
5	3669.50	XLON	15:50:14
124	3669.50	XLON	15:50:14
48	3668.50	XLON	15:50:17
52	3668.50	XLON	15:50:17
6	3668.50	XLON	15:50:41
32	3668.50	XLON	15:50:41
209	3668.50	XLON	15:50:44
934	3669.00	XLON	15:50:52
177	3669.00	XLON	15:51:13
170	3669.00	XLON	15:51:13
11	3669.00	XLON	15:51:18
85	3670.50	XLON	15:52:44
1150	3670.50	XLON	15:52:44
1118	3670.50	XLON	15:52:44
550	3670.00	XLON	15:52:49
25	3670.00	XLON	15:52:49
12	3670.00	XLON	15:52:49
38	3670.00	XLON	15:52:49
15	3670.00	XLON	15:53:08
100	3670.00	XLON	15:53:08
112	3670.00	XLON	15:53:08
100	3670.00	XLON	15:53:08
23	3670.00	XLON	15:53:08
81	3670.00	XLON	15:53:08
10	3670.00	XLON	15:53:08
12	3670.00	XLON	15:53:09
107	3669.50	XLON	15:53:47
68	3671.00	XLON	15:56:06
1635	3671.00	XLON	15:56:06
322	3670.50	XLON	15:56:19
448	3670.50	XLON	15:56:33
100	3670.50	XLON	15:56:33
370	3672.00	XLON	15:56:42
201	3672.00	XLON	15:56:42
71	3671.50	XLON	15:56:42
13	3671.50	XLON	15:56:43
38	3671.50	XLON	15:56:44
68	3671.50	XLON	15:56:44
102	3671.50	XLON	15:56:44
112	3671.50	XLON	15:56:44
100	3671.50	XLON	15:57:00
100	3671.50	XLON	15:57:00
100	3671.50	XLON	15:57:00
1700	3671.50	XLON	15:57:00
757	3671.50	XLON	15:57:26
78	3671.00	XLON	15:57:40
100	3671.00	XLON	15:57:45
74	3671.00	XLON	15:57:45
21	3671.00	XLON	15:57:45
80	3671.00	XLON	15:57:48
235	3671.00	XLON	15:57:49
755	3671.00	XLON	15:58:10
14	3671.00	XLON	15:59:18
10	3671.00	XLON	15:59:23
1516	3671.00	XLON	15:59:23
365	3669.00	XLON	15:59:26
153	3669.00	XLON	15:59:34
498	3669.00	XLON	15:59:34
88	3671.50	XLON	16:00:11
1212	3671.50	XLON	16:00:11
170	3671.50	XLON	16:00:11
171	3671.00	XLON	16:00:13
103	3670.50	XLON	16:00:16
102	3670.00	XLON	16:00:40
1608	3671.00	XLON	16:01:13
354	3671.50	XLON	16:02:24
352	3671.50	XLON	16:02:24
92	3671.50	XLON	16:02:24
123	3671.50	XLON	16:02:28
71	3671.50	XLON	16:02:28
102	3671.50	XLON	16:02:29
249	3671.50	XLON	16:02:30
380	3671.50	XLON	16:02:31
89	3671.50	XLON	16:02:33
81	3671.50	XLON	16:02:34
26	3671.50	XLON	16:02:36
222	3671.50	XLON	16:02:36
146	3671.50	XLON	16:02:41
586	3671.50	XLON	16:02:41
1197	3672.00	XLON	16:03:06
102	3671.50	XLON	16:03:15
308	3671.50	XLON	16:03:26
547	3672.00	XLON	16:03:32
103	3671.50	XLON	16:04:00
177	3672.00	XLON	16:04:43
40	3672.00	XLON	16:04:43
2013	3672.00	XLON	16:04:43
33	3672.00	XLON	16:05:14
771	3672.00	XLON	16:05:14
42	3672.00	XLON	16:05:51
763	3672.00	XLON	16:05:51
771	3671.50	XLON	16:06:02
8	3670.50	XLON	16:06:11
207	3670.50	XLON	16:06:11
154	3670.50	XLON	16:06:14
670	3671.50	XLON	16:06:29
235	3670.50	XLON	16:06:44
503	3669.50	XLON	16:07:01
12	3669.00	XLON	16:07:05
177	3669.00	XLON	16:07:05
66	3669.00	XLON	16:07:07
315	3669.00	XLON	16:07:07
9	3669.50	XLON	16:07:51
1097	3669.50	XLON	16:08:01
717	3668.50	XLON	16:09:20
165	3668.50	XLON	16:09:23
1479	3669.00	XLON	16:09:58
102	3669.00	XLON	16:09:58
447	3669.00	XLON	16:09:58
1254	3669.00	XLON	16:09:58
33	3669.50	XLON	16:10:11
625	3669.50	XLON	16:10:22
405	3668.50	XLON	16:10:25
13	3668.50	XLON	16:10:25
40	3668.50	XLON	16:10:26
44	3668.50	XLON	16:10:30
117	3668.50	XLON	16:10:31
104	3668.50	XLON	16:10:31
12	3667.00	XLON	16:10:51
9	3667.00	XLON	16:10:56
239	3667.00	XLON	16:10:56
36	3667.00	XLON	16:10:56
7	3667.50	XLON	16:11:19
914	3667.50	XLON	16:11:19
1676	3670.00	XLON	16:11:51
571	3672.00	XLON	16:12:13
21	3672.00	XLON	16:12:13
27	3672.00	XLON	16:12:27
301	3672.00	XLON	16:12:27
44	3672.00	XLON	16:12:27
75	3672.00	XLON	16:12:27
46	3672.00	XLON	16:12:38
144	3674.00	XLON	16:13:04
1138	3674.00	XLON	16:13:04
723	3673.00	XLON	16:13:09
493	3673.00	XLON	16:13:39

 

END

 

 

POSFZGMKVNDGZZM