Transaction in Own Shares

RNS Number : 8263F

Unilever PLC

23 March 2022

 

TRANSACTIONS IN OWN SECURITIES

23 March 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:	23 March 2022
Number of ordinary shares purchased:	510,000
Highest price paid per share:	GBp 3,463.0000
Lowest price paid per share:	GBp 3,381.0000
Volume weighted average price paid per share:	GBp 3,417.6625

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 63,486,145 of its ordinary shares in treasury and has 2,565,757,627 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,419.0436	490,000
Chi-X	3,383.8260	20,000
Turquoise	0.0000	0
BATS	0.0000	0
Aquis	0.0000	0

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
189	3,431.50	XLON	08:05:45
1911	3,434.00	XLON	08:06:48
836	3,434.00	XLON	08:06:48
1344	3,432.50	XLON	08:07:23
233	3,432.50	XLON	08:07:34
19	3,432.50	XLON	08:07:34
429	3,432.50	XLON	08:07:34
274	3,432.50	XLON	08:07:50
692	3,429.50	XLON	08:08:05
957	3,427.50	XLON	08:08:09
498	3,426.00	XLON	08:08:27
230	3,425.00	XLON	08:08:40
1203	3,427.50	XLON	08:09:43
134	3,427.50	XLON	08:09:43
833	3,427.00	XLON	08:10:35
794	3,426.00	XLON	08:10:54
166	3,424.00	XLON	08:11:19
214	3,424.00	XLON	08:11:19
109	3,429.00	XLON	08:12:23
1226	3,429.00	XLON	08:12:23
1302	3,426.50	XLON	08:12:29
887	3,428.50	XLON	08:13:40
348	3,428.50	XLON	08:13:40
571	3,427.50	XLON	08:14:09
694	3,427.50	XLON	08:14:09
801	3,426.50	XLON	08:14:35
515	3,425.50	XLON	08:15:03
500	3,426.50	XLON	08:15:28
805	3,426.50	XLON	08:15:28
511	3,427.00	XLON	08:16:25
106	3,429.00	XLON	08:16:57
1410	3,431.50	XLON	08:17:48
1083	3,432.50	XLON	08:18:01
1738	3,432.50	XLON	08:18:20
437	3,432.50	XLON	08:18:20
540	3,432.00	XLON	08:18:30
113	3,432.00	XLON	08:18:30
163	3,430.50	XLON	08:18:38
782	3,435.00	XLON	08:20:09
377	3,435.50	XLON	08:20:19
1510	3,437.00	XLON	08:21:11
441	3,436.50	XLON	08:21:16
165	3,436.50	XLON	08:21:27
145	3,436.50	XLON	08:21:27
306	3,436.00	XLON	08:21:56
658	3,436.00	XLON	08:21:56
1400	3,438.00	XLON	08:22:27
194	3,438.00	XLON	08:22:27
490	3,438.50	XLON	08:22:45
596	3,438.50	XLON	08:22:45
623	3,439.00	XLON	08:25:06
682	3,439.00	XLON	08:25:06
48	3,439.00	XLON	08:25:06
188	3,439.00	XLON	08:25:06
71	3,439.00	XLON	08:25:06
95	3,439.00	XLON	08:25:06
69	3,439.00	XLON	08:25:06
399	3,439.00	XLON	08:25:06
320	3,437.50	XLON	08:25:23
667	3,437.50	XLON	08:25:23
1533	3,440.50	XLON	08:26:15
493	3,440.50	XLON	08:26:15
459	3,441.50	XLON	08:26:25
230	3,444.00	XLON	08:26:34
569	3,446.50	XLON	08:27:08
37	3,446.50	XLON	08:27:08
293	3,445.00	XLON	08:27:16
501	3,448.00	XLON	08:27:41
105	3,445.50	XLON	08:27:45
104	3,445.00	XLON	08:27:51
327	3,446.50	XLON	08:28:22
342	3,446.50	XLON	08:28:22
104	3,446.50	XLON	08:28:25
125	3,445.50	XLON	08:28:33
1	3,443.50	XLON	08:28:53
83	3,443.50	XLON	08:28:53
355	3,443.00	XLON	08:29:04
488	3,445.50	XLON	08:29:53
212	3,445.50	XLON	08:29:53
1304	3,445.00	XLON	08:30:33
704	3,446.00	XLON	08:31:05
70	3,446.00	XLON	08:31:05
132	3,444.50	XLON	08:31:12
376	3,444.00	XLON	08:32:00
67	3,445.00	XLON	08:33:21
1700	3,445.00	XLON	08:33:21
46	3,445.00	XLON	08:33:21
360	3,445.00	XLON	08:33:21
347	3,445.00	XLON	08:33:21
243	3,445.00	XLON	08:33:50
13	3,448.00	XLON	08:35:34
127	3,448.00	XLON	08:35:34
72	3,448.00	XLON	08:35:34
225	3,448.00	XLON	08:35:34
14	3,448.00	XLON	08:35:34
40	3,448.00	XLON	08:35:34
261	3,448.00	XLON	08:35:34
901	3,448.00	XLON	08:35:34
366	3,448.00	XLON	08:35:34
734	3,448.00	XLON	08:36:08
517	3,447.00	XLON	08:36:21
214	3,447.50	XLON	08:36:49
163	3,447.50	XLON	08:36:49
616	3,448.00	XLON	08:37:18
694	3,449.50	XLON	08:37:48
20	3,449.50	XLON	08:37:48
278	3,448.50	XLON	08:38:07
1528	3,451.00	XLON	08:39:29
941	3,452.00	XLON	08:39:55
68	3,453.00	XLON	08:40:23
324	3,453.00	XLON	08:40:23
35	3,455.50	XLON	08:41:36
846	3,455.50	XLON	08:41:36
765	3,454.00	XLON	08:41:48
215	3,453.50	XLON	08:41:53
118	3,453.50	XLON	08:41:59
470	3,454.50	XLON	08:42:26
87	3,453.50	XLON	08:42:33
70	3,453.50	XLON	08:42:33
137	3,452.50	XLON	08:42:47
294	3,452.50	XLON	08:43:00
235	3,450.50	XLON	08:43:13
255	3,449.00	XLON	08:43:19
137	3,447.50	XLON	08:43:49
686	3,448.00	XLON	08:44:14
354	3,447.50	XLON	08:44:34
477	3,446.50	XLON	08:44:46
451	3,447.00	XLON	08:45:21
62	3,447.00	XLON	08:45:21
3317	3,451.00	XLON	08:48:42
1077	3,451.50	XLON	08:49:18
222	3,450.50	XLON	08:49:56
121	3,451.00	XLON	08:50:31
768	3,451.00	XLON	08:50:31
606	3,449.00	XLON	08:51:03
787	3,448.50	XLON	08:51:23
467	3,449.00	XLON	08:52:04
402	3,449.00	XLON	08:52:04
368	3,449.50	XLON	08:52:46
215	3,449.50	XLON	08:52:46
219	3,449.50	XLON	08:52:46
6	3,449.50	XLON	08:53:05
392	3,450.00	XLON	08:53:27
335	3,450.00	XLON	08:53:27
343	3,448.50	XLON	08:53:31
141	3,449.00	XLON	08:53:57
360	3,448.00	XLON	08:54:28
105	3,448.00	XLON	08:54:28
1061	3,448.50	XLON	08:54:58
35	3,448.50	XLON	08:54:58
107	3,449.00	XLON	08:55:25
363	3,453.00	XLON	08:56:50
301	3,453.00	XLON	08:56:50
202	3,453.00	XLON	08:56:50
461	3,453.00	XLON	08:56:50
153	3,453.50	XLON	08:57:34
1679	3,457.50	XLON	08:58:44
91	3,456.50	XLON	08:59:24
757	3,459.00	XLON	09:00:02
520	3,458.00	XLON	09:01:03
42	3,458.00	XLON	09:01:03
862	3,458.00	XLON	09:01:03
136	3,458.00	XLON	09:01:03
503	3,459.00	XLON	09:01:33
242	3,457.50	XLON	09:02:19
1634	3,462.50	XLON	09:04:15
221	3,462.50	XLON	09:04:15
940	3,462.50	XLON	09:04:59
505	3,463.00	XLON	09:05:21
375	3,463.00	XLON	09:05:25
98	3,461.50	XLON	09:05:59
491	3,461.50	XLON	09:06:12
92	3,461.50	XLON	09:06:12
3	3,461.50	XLON	09:06:12
131	3,460.00	XLON	09:06:36
521	3,459.50	XLON	09:06:54
163	3,459.00	XLON	09:07:04
163	3,458.50	XLON	09:07:13
130	3,457.00	XLON	09:08:02
1124	3,459.00	XLON	09:08:40
180	3,459.00	XLON	09:08:40
130	3,458.00	XLON	09:09:04
365	3,457.00	XLON	09:09:33
38	3,456.00	XLON	09:10:01
360	3,456.00	XLON	09:10:01
11	3,456.00	XLON	09:10:01
171	3,453.50	XLON	09:10:25
224	3,453.50	XLON	09:10:25
117	3,452.50	XLON	09:10:35
12	3,452.50	XLON	09:10:35
26	3,454.50	XLON	09:11:46
1084	3,454.50	XLON	09:11:46
354	3,454.50	XLON	09:12:40
762	3,454.00	XLON	09:12:49
27	3,454.00	XLON	09:13:46
72	3,454.00	XLON	09:13:46
1350	3,453.00	XLON	09:14:49
144	3,452.00	XLON	09:15:10
30	3,452.00	XLON	09:15:10
107	3,452.50	XLON	09:18:12
2419	3,453.50	XLON	09:19:02
766	3,452.50	XLON	09:20:03
34	3,452.50	XLON	09:20:03
625	3,452.00	XLON	09:20:46
639	3,451.50	XLON	09:21:16
658	3,452.50	XLON	09:23:40
832	3,452.50	XLON	09:24:22
542	3,452.50	XLON	09:24:22
1955	3,454.50	XLON	09:26:15
194	3,453.50	XLON	09:26:37
298	3,453.00	XLON	09:27:20
516	3,452.50	XLON	09:29:03
78	3,452.50	XLON	09:29:03
159	3,452.50	XLON	09:29:03
161	3,452.50	XLON	09:29:03
456	3,452.50	XLON	09:29:03
769	3,453.00	XLON	09:29:42
49	3,451.50	XLON	09:31:00
1520	3,453.00	XLON	09:32:37
414	3,452.00	XLON	09:33:10
172	3,452.00	XLON	09:33:13
233	3,452.00	XLON	09:33:13
164	3,452.00	XLON	09:33:20
38	3,451.50	XLON	09:33:38
33	3,451.50	XLON	09:33:39
97	3,451.50	XLON	09:33:45
53	3,451.50	XLON	09:33:55
25	3,451.50	XLON	09:33:55
27	3,450.00	XLON	09:35:08
324	3,450.00	XLON	09:35:31
318	3,450.00	XLON	09:35:31
431	3,450.00	XLON	09:35:31
363	3,449.50	XLON	09:35:43
88	3,449.50	XLON	09:35:43
195	3,450.50	XLON	09:36:39
81	3,450.50	XLON	09:36:39
237	3,450.00	XLON	09:37:12
108	3,450.00	XLON	09:37:12
244	3,450.00	XLON	09:37:12
564	3,450.00	XLON	09:38:24
417	3,447.50	XLON	09:38:32
323	3,447.50	XLON	09:38:36
131	3,448.00	XLON	09:38:59
184	3,448.00	XLON	09:39:01
16	3,448.00	XLON	09:39:01
58	3,448.00	XLON	09:39:05
117	3,447.50	XLON	09:39:11
94	3,447.50	XLON	09:39:20
112	3,447.00	XLON	09:40:02
115	3,446.50	XLON	09:40:04
189	3,446.50	XLON	09:40:37
14	3,446.50	XLON	09:40:37
328	3,445.50	XLON	09:40:52
56	3,446.00	XLON	09:41:13
175	3,446.00	XLON	09:41:13
106	3,446.00	XLON	09:41:29
159	3,445.00	XLON	09:41:57
818	3,445.00	XLON	09:43:01
5	3,445.00	XLON	09:43:01
272	3,445.50	XLON	09:43:35
84	3,445.00	XLON	09:44:22
271	3,445.50	XLON	09:44:44
249	3,445.50	XLON	09:44:44
219	3,445.50	XLON	09:44:53
5	3,445.00	XLON	09:45:23
93	3,445.00	XLON	09:45:23
316	3,444.50	XLON	09:45:48
251	3,443.50	XLON	09:45:55
88	3,443.00	XLON	09:46:01
120	3,441.50	XLON	09:46:15
109	3,440.00	XLON	09:46:21
164	3,441.00	XLON	09:47:00
305	3,439.50	XLON	09:47:05
88	3,439.50	XLON	09:47:19
120	3,438.50	XLON	09:47:42
262	3,438.00	XLON	09:48:01
491	3,440.00	XLON	09:49:06
1002	3,440.50	XLON	09:50:09
552	3,442.50	XLON	09:50:38
87	3,442.00	XLON	09:51:09
787	3,443.50	XLON	09:52:35
392	3,443.50	XLON	09:52:35
199	3,443.50	XLON	09:52:57
277	3,443.50	XLON	09:52:57
88	3,443.00	XLON	09:53:12
751	3,445.00	XLON	09:55:05
730	3,445.00	XLON	09:55:05
426	3,445.00	XLON	09:57:08
59	3,445.00	XLON	09:57:08
671	3,445.00	XLON	09:57:08
900	3,445.50	XLON	09:59:01
730	3,445.50	XLON	09:59:01
134	3,444.00	XLON	09:59:16
172	3,443.00	XLON	09:59:57
28	3,442.00	XLON	10:00:43
834	3,442.00	XLON	10:00:43
209	3,441.50	XLON	10:00:54
1120	3,442.00	XLON	10:02:25
862	3,443.50	XLON	10:03:57
406	3,443.50	XLON	10:04:00
156	3,444.00	XLON	10:04:59
29	3,442.50	XLON	10:05:11
3	3,442.50	XLON	10:05:36
427	3,444.00	XLON	10:07:34
1486	3,444.00	XLON	10:07:34
61	3,444.00	XLON	10:09:56
825	3,444.00	XLON	10:10:00
664	3,444.00	XLON	10:10:00
1115	3,445.00	XLON	10:12:10
526	3,445.00	XLON	10:12:10
64	3,445.00	XLON	10:12:10
101	3,444.00	XLON	10:12:17
102	3,443.50	XLON	10:12:30
101	3,443.50	XLON	10:13:13
202	3,443.00	XLON	10:16:13
474	3,442.50	XLON	10:16:41
375	3,442.50	XLON	10:16:41
1593	3,442.50	XLON	10:16:41
342	3,443.00	XLON	10:17:27
147	3,442.50	XLON	10:17:38
415	3,442.50	XLON	10:18:22
489	3,441.00	XLON	10:18:25
184	3,441.00	XLON	10:18:25
395	3,444.50	XLON	10:20:55
1357	3,444.50	XLON	10:20:55
431	3,445.50	XLON	10:23:33
1164	3,445.50	XLON	10:23:33
136	3,444.50	XLON	10:23:58
318	3,444.50	XLON	10:23:58
1312	3,445.50	XLON	10:25:58
75	3,446.50	XLON	10:27:25
84	3,446.50	XLON	10:27:25
1602	3,447.50	XLON	10:29:30
710	3,447.50	XLON	10:29:30
132	3,447.00	XLON	10:29:51
320	3,447.00	XLON	10:29:51
263	3,447.00	XLON	10:30:23
118	3,447.00	XLON	10:31:38
170	3,448.50	XLON	10:33:30
234	3,448.50	XLON	10:33:30
500	3,448.50	XLON	10:33:30
1208	3,448.50	XLON	10:33:30
26	3,448.50	XLON	10:33:30
142	3,447.00	XLON	10:35:26
847	3,447.00	XLON	10:35:26
423	3,446.50	XLON	10:35:31
147	3,446.50	XLON	10:35:31
79	3,447.00	XLON	10:35:36
88	3,445.50	XLON	10:37:31
125	3,445.50	XLON	10:37:42
404	3,445.50	XLON	10:37:42
109	3,446.00	XLON	10:39:43
1143	3,446.00	XLON	10:39:43
1397	3,446.00	XLON	10:42:19
360	3,446.00	XLON	10:42:19
360	3,446.00	XLON	10:42:19
126	3,445.50	XLON	10:42:32
125	3,444.50	XLON	10:43:32
1231	3,444.50	XLON	10:45:25
276	3,446.00	XLON	10:46:25
5	3,446.00	XLON	10:46:25
751	3,446.00	XLON	10:47:02
394	3,446.00	XLON	10:47:02
95	3,448.50	XLON	10:50:58
2859	3,449.50	XLON	10:52:20
961	3,449.50	XLON	10:53:31
545	3,450.00	XLON	10:53:46
67	3,451.50	XLON	10:54:41
200	3,452.00	XLON	10:55:01
1025	3,452.00	XLON	10:55:01
80	3,451.00	XLON	10:55:44
226	3,450.50	XLON	10:55:49
89	3,449.50	XLON	10:56:15
90	3,449.00	XLON	10:56:20
68	3,449.00	XLON	10:56:20
79	3,448.00	XLON	10:56:46
328	3,449.00	XLON	10:57:34
333	3,449.00	XLON	10:57:34
88	3,448.50	XLON	10:57:59
680	3,448.00	XLON	11:00:41
828	3,448.00	XLON	11:00:41
503	3,447.50	XLON	11:01:35
645	3,446.00	XLON	11:03:45
1436	3,446.00	XLON	11:03:45
387	3,445.50	XLON	11:04:19
92	3,444.00	XLON	11:05:19
18	3,444.00	XLON	11:05:19
585	3,443.50	XLON	11:05:32
132	3,443.00	XLON	11:05:36
80	3,442.50	XLON	11:06:15
535	3,444.00	XLON	11:06:35
101	3,442.50	XLON	11:07:40
124	3,442.00	XLON	11:07:41
450	3,442.00	XLON	11:07:47
47	3,440.50	XLON	11:08:42
354	3,440.00	XLON	11:09:30
202	3,440.00	XLON	11:09:30
103	3,440.00	XLON	11:09:30
374	3,438.50	XLON	11:09:34
58	3,438.50	XLON	11:09:50
737	3,438.50	XLON	11:10:44
88	3,438.00	XLON	11:11:15
330	3,437.50	XLON	11:11:16
213	3,437.50	XLON	11:12:45
18	3,437.50	XLON	11:12:45
125	3,437.50	XLON	11:12:47
153	3,438.50	XLON	11:13:36
1691	3,438.00	XLON	11:15:29
15	3,439.00	XLON	11:17:58
1929	3,439.00	XLON	11:17:58
2002	3,436.50	XLON	11:21:25
112	3,436.50	XLON	11:21:25
3	3,436.50	XLON	11:21:25
284	3,436.00	XLON	11:21:36
55	3,437.50	XLON	11:24:26
1343	3,437.50	XLON	11:24:26
3	3,438.00	XLON	11:26:26
75	3,438.00	XLON	11:26:26
121	3,437.50	XLON	11:26:54
129	3,437.50	XLON	11:28:25
243	3,437.50	XLON	11:28:25
36	3,437.50	XLON	11:28:25
1464	3,437.50	XLON	11:28:25
494	3,437.00	XLON	11:29:03
73	3,436.50	XLON	11:31:08
324	3,436.50	XLON	11:31:26
866	3,436.50	XLON	11:31:26
439	3,435.50	XLON	11:31:28
22	3,435.50	XLON	11:36:35
84	3,435.50	XLON	11:36:36
28	3,435.50	XLON	11:36:37
1769	3,434.00	XLON	11:36:50
513	3,434.00	XLON	11:36:50
508	3,434.00	XLON	11:36:59
34	3,435.50	XLON	11:39:35
64	3,435.50	XLON	11:39:52
1362	3,435.50	XLON	11:40:01
251	3,434.00	XLON	11:40:37
163	3,432.50	XLON	11:40:48
33	3,432.50	XLON	11:40:48
139	3,433.50	XLON	11:41:17
65	3,433.50	XLON	11:41:25
398	3,433.00	XLON	11:41:36
751	3,433.50	XLON	11:43:28
433	3,433.00	XLON	11:44:05
986	3,432.50	XLON	11:45:35
298	3,431.50	XLON	11:45:43
154	3,431.00	XLON	11:45:51
297	3,432.50	XLON	11:46:32
322	3,432.00	XLON	11:47:01
17	3,432.00	XLON	11:47:01
197	3,431.50	XLON	11:47:33
121	3,431.50	XLON	11:47:33
102	3,430.50	XLON	11:47:35
1	3,430.50	XLON	11:47:35
323	3,428.00	XLON	11:50:21
309	3,426.50	XLON	11:50:34
245	3,426.00	XLON	11:50:35
167	3,426.00	XLON	11:51:04
1879	3,427.00	XLON	11:52:58
853	3,427.50	XLON	11:56:24
1309	3,427.50	XLON	11:56:24
1049	3,426.50	XLON	11:56:40
347	3,426.00	XLON	11:58:00
286	3,425.50	XLON	11:58:21
186	3,426.00	XLON	11:58:42
199	3,426.00	XLON	11:58:42
88	3,425.50	XLON	11:58:52
81	3,425.00	XLON	11:59:10
19	3,425.00	XLON	11:59:10
366	3,424.50	XLON	11:59:18
77	3,424.00	XLON	11:59:31
414	3,424.00	XLON	11:59:39
273	3,424.00	XLON	11:59:39
97	3,423.50	XLON	12:00:33
96	3,423.00	XLON	12:01:14
175	3,424.50	XLON	12:02:02
503	3,424.50	XLON	12:02:02
301	3,425.50	XLON	12:02:39
269	3,424.50	XLON	12:02:58
397	3,423.50	XLON	12:03:17
86	3,422.00	XLON	12:03:44
594	3,421.50	XLON	12:03:52
86	3,424.50	XLON	12:05:28
451	3,424.50	XLON	12:05:28
704	3,424.50	XLON	12:07:47
466	3,424.50	XLON	12:07:47
166	3,424.50	XLON	12:07:47
136	3,424.00	XLON	12:07:49
21	3,424.00	XLON	12:07:50
84	3,423.50	XLON	12:08:34
411	3,423.00	XLON	12:08:46
362	3,424.00	XLON	12:10:22
227	3,424.00	XLON	12:10:30
62	3,423.50	XLON	12:11:57
816	3,423.50	XLON	12:11:57
61	3,423.50	XLON	12:11:57
38	3,427.50	XLON	12:14:27
1176	3,431.50	XLON	12:19:44
923	3,431.50	XLON	12:19:44
1306	3,431.50	XLON	12:19:44
340	3,432.00	XLON	12:19:44
121	3,436.00	XLON	12:20:12
414	3,436.00	XLON	12:20:12
718	3,435.00	XLON	12:20:14
376	3,435.00	XLON	12:20:14
446	3,434.50	XLON	12:21:50
385	3,434.00	XLON	12:22:21
266	3,433.00	XLON	12:22:44
197	3,432.50	XLON	12:22:47
103	3,431.00	XLON	12:23:12
146	3,430.00	XLON	12:23:35
717	3,429.50	XLON	12:26:14
525	3,429.50	XLON	12:26:14
63	3,428.50	XLON	12:26:30
278	3,428.50	XLON	12:26:30
131	3,428.00	XLON	12:26:37
96	3,427.50	XLON	12:26:52
114	3,426.50	XLON	12:27:12
157	3,426.00	XLON	12:27:25
114	3,425.00	XLON	12:27:38
357	3,426.00	XLON	12:28:25
342	3,426.00	XLON	12:28:25
242	3,426.50	XLON	12:28:58
83	3,426.00	XLON	12:29:14
175	3,426.50	XLON	12:30:09
128	3,426.50	XLON	12:30:09
139	3,426.00	XLON	12:30:09
83	3,425.50	XLON	12:32:31
1003	3,425.50	XLON	12:32:31
839	3,424.00	XLON	12:32:44
184	3,423.50	XLON	12:33:16
55	3,423.50	XLON	12:33:16
756	3,424.50	XLON	12:34:28
92	3,423.00	XLON	12:35:34
219	3,422.00	XLON	12:36:19
3	3,422.00	XLON	12:37:19
154	3,422.00	XLON	12:37:19
22	3,422.00	XLON	12:39:00
197	3,422.00	XLON	12:39:00
124	3,422.00	XLON	12:39:00
155	3,423.50	XLON	12:39:01
56	3,423.50	XLON	12:39:02
57	3,423.50	XLON	12:39:03
233	3,423.50	XLON	12:39:03
72	3,423.50	XLON	12:39:03
302	3,422.50	XLON	12:39:04
307	3,422.50	XLON	12:39:04
1220	3,426.00	XLON	12:42:09
675	3,426.00	XLON	12:42:09
102	3,424.50	XLON	12:42:55
332	3,424.00	XLON	12:43:19
241	3,423.00	XLON	12:43:58
1	3,423.00	XLON	12:43:58
312	3,423.00	XLON	12:44:17
143	3,423.00	XLON	12:44:17
615	3,424.50	XLON	12:46:13
616	3,424.50	XLON	12:46:13
92	3,423.00	XLON	12:47:39
642	3,423.00	XLON	12:47:39
210	3,422.50	XLON	12:48:14
81	3,421.00	XLON	12:48:24
54	3,420.00	XLON	12:48:47
74	3,420.00	XLON	12:49:18
132	3,420.00	XLON	12:49:35
19	3,420.00	XLON	12:49:35
115	3,420.00	XLON	12:49:36
77	3,419.50	XLON	12:49:51
215	3,419.50	XLON	12:50:09
44	3,418.50	XLON	12:50:41
43	3,418.50	XLON	12:50:41
83	3,418.00	XLON	12:50:59
401	3,419.00	XLON	12:51:20
100	3,418.00	XLON	12:51:44
102	3,417.50	XLON	12:52:04
187	3,417.00	XLON	12:52:05
461	3,417.50	XLON	12:53:37
221	3,417.50	XLON	12:53:37
322	3,417.00	XLON	12:54:06
105	3,420.00	XLON	12:54:41
777	3,419.50	XLON	12:55:39
98	3,419.50	XLON	12:55:39
135	3,419.00	XLON	12:57:21
272	3,419.00	XLON	12:57:21
217	3,418.50	XLON	12:59:53
169	3,418.50	XLON	12:59:53
73	3,418.00	XLON	13:01:33
26	3,418.00	XLON	13:01:48
297	3,418.00	XLON	13:01:48
140	3,417.50	XLON	13:02:17
74	3,417.50	XLON	13:03:35
103	3,417.50	XLON	13:03:35
239	3,417.50	XLON	13:04:06
353	3,417.00	XLON	13:04:19
482	3,417.50	XLON	13:04:53
195	3,417.00	XLON	13:05:25
142	3,416.50	XLON	13:05:30
121	3,417.00	XLON	13:06:11
105	3,416.00	XLON	13:07:49
128	3,414.50	XLON	13:09:19
119	3,414.50	XLON	13:09:52
354	3,414.00	XLON	13:10:45
149	3,415.50	XLON	13:11:45
917	3,414.50	XLON	13:11:58
699	3,415.00	XLON	13:12:57
189	3,414.50	XLON	13:13:01
275	3,415.50	XLON	13:14:47
132	3,417.00	XLON	13:16:32
385	3,416.00	XLON	13:17:02
171	3,416.00	XLON	13:17:02
77	3,415.50	XLON	13:17:06
625	3,415.50	XLON	13:17:06
250	3,415.50	XLON	13:17:16
92	3,415.50	XLON	13:17:49
285	3,417.00	XLON	13:18:14
302	3,417.00	XLON	13:18:14
96	3,417.50	XLON	13:21:23
283	3,417.50	XLON	13:21:46
402	3,417.50	XLON	13:22:47
115	3,417.50	XLON	13:22:47
84	3,417.50	XLON	13:23:52
244	3,417.50	XLON	13:23:53
194	3,417.50	XLON	13:23:53
276	3,418.00	XLON	13:24:39
149	3,417.50	XLON	13:25:44
88	3,417.00	XLON	13:26:08
171	3,417.00	XLON	13:26:09
364	3,416.50	XLON	13:27:00
827	3,418.00	XLON	13:27:21
1708	3,420.50	XLON	13:27:50
766	3,418.00	XLON	13:29:05
857	3,420.50	XLON	13:30:02
2315	3,420.50	XLON	13:30:02
573	3,420.00	XLON	13:30:19
190	3,419.00	XLON	13:30:23
226	3,419.00	XLON	13:30:23
136	3,418.50	XLON	13:30:30
20	3,418.50	XLON	13:30:30
43	3,417.50	XLON	13:30:40
321	3,417.50	XLON	13:31:01
999	3,416.50	XLON	13:31:04
613	3,416.50	XLON	13:31:04
1508	3,415.50	XLON	13:33:06
1635	3,416.00	XLON	13:34:01
232	3,415.00	XLON	13:34:19
250	3,415.00	XLON	13:34:19
526	3,414.00	XLON	13:35:00
78	3,412.00	XLON	13:35:23
100	3,412.00	XLON	13:35:27
215	3,412.00	XLON	13:35:27
173	3,411.00	XLON	13:35:42
429	3,411.50	XLON	13:36:08
186	3,411.00	XLON	13:36:44
48	3,410.00	XLON	13:36:45
45	3,410.00	XLON	13:36:45
82	3,409.00	XLON	13:37:07
8	3,409.00	XLON	13:37:07
133	3,408.50	XLON	13:37:11
120	3,407.50	XLON	13:38:00
134	3,410.00	XLON	13:38:14
513	3,410.00	XLON	13:38:14
369	3,408.50	XLON	13:38:16
324	3,408.00	XLON	13:38:45
3	3,408.00	XLON	13:38:45
300	3,408.00	XLON	13:38:46
39	3,408.00	XLON	13:38:46
144	3,408.00	XLON	13:38:47
52	3,408.00	XLON	13:38:47
116	3,408.00	XLON	13:38:48
25	3,408.50	XLON	13:39:00
138	3,408.50	XLON	13:39:00
210	3,408.00	XLON	13:39:07
48	3,409.50	XLON	13:39:46
429	3,408.50	XLON	13:39:47
20	3,408.50	XLON	13:39:47
33	3,410.00	XLON	13:40:05
21	3,410.00	XLON	13:40:05
42	3,411.00	XLON	13:40:06
90	3,411.00	XLON	13:40:06
42	3,411.00	XLON	13:40:06
262	3,411.00	XLON	13:40:07
78	3,411.00	XLON	13:40:07
31	3,411.00	XLON	13:40:08
31	3,411.00	XLON	13:40:09
262	3,411.00	XLON	13:40:09
210	3,411.00	XLON	13:40:09
579	3,411.00	XLON	13:40:09
210	3,411.00	XLON	13:40:10
13	3,411.00	XLON	13:40:10
300	3,411.00	XLON	13:40:10
13	3,411.00	XLON	13:40:10
300	3,411.00	XLON	13:40:11
4	3,411.00	XLON	13:40:11
219	3,409.50	XLON	13:40:31
125	3,409.50	XLON	13:40:31
89	3,408.00	XLON	13:41:02
105	3,407.50	XLON	13:41:17
127	3,406.00	XLON	13:41:31
99	3,406.50	XLON	13:41:45
1	3,408.00	XLON	13:42:46
231	3,407.50	XLON	13:42:54
179	3,408.00	XLON	13:43:58
89	3,407.50	XLON	13:44:00
1000	3,409.00	XLON	13:45:02
261	3,408.50	XLON	13:45:02
239	3,408.50	XLON	13:45:02
145	3,408.50	XLON	13:45:02
421	3,408.00	XLON	13:45:08
33	3,407.50	XLON	13:45:10
177	3,407.50	XLON	13:45:10
115	3,406.50	XLON	13:45:14
120	3,406.50	XLON	13:45:14
106	3,406.50	XLON	13:45:24
43	3,408.50	XLON	13:46:01
63	3,409.00	XLON	13:46:02
300	3,409.00	XLON	13:46:02
299	3,409.00	XLON	13:46:02
331	3,409.00	XLON	13:46:03
127	3,407.50	XLON	13:46:40
38	3,407.50	XLON	13:46:40
177	3,408.00	XLON	13:47:42
219	3,409.50	XLON	13:50:01
375	3,409.50	XLON	13:50:01
5	3,411.00	XLON	13:50:12
1174	3,411.50	XLON	13:50:40
465	3,412.50	XLON	13:52:24
237	3,412.50	XLON	13:52:24
34	3,413.00	XLON	13:54:07
540	3,413.00	XLON	13:54:07
144	3,413.00	XLON	13:55:00
17	3,413.50	XLON	13:55:11
100	3,413.50	XLON	13:55:11
40	3,415.00	XLON	13:55:22
48	3,415.00	XLON	13:55:22
25	3,415.00	XLON	13:55:23
118	3,415.00	XLON	13:55:23
48	3,415.00	XLON	13:55:24
49	3,415.00	XLON	13:55:25
60	3,415.00	XLON	13:55:25
73	3,415.00	XLON	13:55:25
45	3,415.00	XLON	13:55:26
12	3,415.00	XLON	13:55:26
66	3,415.00	XLON	13:55:26
119	3,415.00	XLON	13:56:56
370	3,415.00	XLON	13:56:56
278	3,415.00	XLON	13:56:56
383	3,414.50	XLON	13:56:56
247	3,416.50	XLON	13:57:10
52	3,416.50	XLON	13:57:10
44	3,416.50	XLON	13:57:10
107	3,416.50	XLON	13:57:10
31	3,416.50	XLON	13:57:11
17	3,416.50	XLON	13:57:12
33	3,417.00	XLON	13:57:26
339	3,416.50	XLON	13:57:36
87	3,416.50	XLON	13:57:50
19	3,416.50	XLON	13:57:50
116	3,416.00	XLON	13:58:26
5	3,416.00	XLON	13:58:27
237	3,416.00	XLON	13:59:28
63	3,416.00	XLON	13:59:29
56	3,416.00	XLON	13:59:29
41	3,418.00	XLON	14:00:01
300	3,418.00	XLON	14:00:01
220	3,421.50	XLON	14:00:20
331	3,421.50	XLON	14:00:20
576	3,421.50	XLON	14:01:01
444	3,420.50	XLON	14:01:03
45	3,420.50	XLON	14:01:03
109	3,420.00	XLON	14:01:10
82	3,420.00	XLON	14:02:05
579	3,419.50	XLON	14:02:08
289	3,419.00	XLON	14:02:08
304	3,418.50	XLON	14:02:29
101	3,417.50	XLON	14:02:38
94	3,417.00	XLON	14:02:39
1060	3,416.50	XLON	14:02:54
177	3,415.50	XLON	14:03:23
176	3,416.00	XLON	14:03:52
38	3,419.00	XLON	14:04:31
77	3,419.00	XLON	14:04:31
1306	3,419.50	XLON	14:04:48
218	3,419.50	XLON	14:04:48
197	3,419.00	XLON	14:05:34
397	3,420.50	XLON	14:06:02
198	3,420.00	XLON	14:06:02
364	3,420.00	XLON	14:06:35
131	3,421.50	XLON	14:07:01
65	3,421.50	XLON	14:07:01
801	3,421.50	XLON	14:07:15
412	3,420.00	XLON	14:08:20
206	3,419.50	XLON	14:08:35
879	3,418.50	XLON	14:08:41
310	3,419.50	XLON	14:09:19
155	3,419.00	XLON	14:09:19
128	3,419.50	XLON	14:10:14
31	3,419.50	XLON	14:10:39
154	3,419.50	XLON	14:10:39
92	3,419.00	XLON	14:10:39
85	3,420.00	XLON	14:11:27
127	3,420.50	XLON	14:11:48
98	3,420.00	XLON	14:11:57
115	3,419.50	XLON	14:12:00
327	3,419.00	XLON	14:12:19
772	3,417.50	XLON	14:14:11
109	3,417.50	XLON	14:14:11
125	3,417.50	XLON	14:14:11
62	3,417.50	XLON	14:14:12
14	3,417.50	XLON	14:14:13
44	3,417.50	XLON	14:14:14
125	3,417.50	XLON	14:14:15
125	3,417.50	XLON	14:14:16
53	3,417.50	XLON	14:14:17
15	3,420.00	XLON	14:14:45
285	3,420.00	XLON	14:14:45
1837	3,421.00	XLON	14:16:28
374	3,420.00	XLON	14:16:44
808	3,420.00	XLON	14:16:44
240	3,420.00	XLON	14:16:44
120	3,419.50	XLON	14:16:57
102	3,420.00	XLON	14:17:55
138	3,419.50	XLON	14:18:10
149	3,424.50	XLON	14:19:53
853	3,424.50	XLON	14:19:53
213	3,424.50	XLON	14:19:54
106	3,424.00	XLON	14:20:18
124	3,423.50	XLON	14:20:33
130	3,426.00	XLON	14:21:02
98	3,424.50	XLON	14:21:08
82	3,424.00	XLON	14:21:16
129	3,425.00	XLON	14:21:39
120	3,425.00	XLON	14:21:39
39	3,425.00	XLON	14:21:42
33	3,425.00	XLON	14:21:42
44	3,425.00	XLON	14:21:42
116	3,424.00	XLON	14:21:45
112	3,424.00	XLON	14:22:51
97	3,424.00	XLON	14:23:51
528	3,426.00	XLON	14:25:09
144	3,426.00	XLON	14:25:10
114	3,425.00	XLON	14:25:39
103	3,424.00	XLON	14:25:44
137	3,423.00	XLON	14:26:27
375	3,422.50	XLON	14:26:48
94	3,421.50	XLON	14:27:30
122	3,421.50	XLON	14:27:41
220	3,423.00	XLON	14:28:55
319	3,423.00	XLON	14:29:25
130	3,422.50	XLON	14:29:33
88	3,422.00	XLON	14:29:44
99	3,421.50	XLON	14:30:00
108	3,420.50	XLON	14:30:31
104	3,421.00	XLON	14:30:40
117	3,420.50	XLON	14:30:44
5	3,420.00	XLON	14:31:01
143	3,419.00	XLON	14:31:45
217	3,422.00	XLON	14:32:45
109	3,422.00	XLON	14:32:45
163	3,421.50	XLON	14:33:44
116	3,420.50	XLON	14:33:44
88	3,420.00	XLON	14:33:57
90	3,418.50	XLON	14:34:47
475	3,419.50	XLON	14:36:04
130	3,419.00	XLON	14:36:20
135	3,418.00	XLON	14:36:39
118	3,417.00	XLON	14:37:41
261	3,416.00	XLON	14:37:57
76	3,415.50	XLON	14:38:02
96	3,414.00	XLON	14:38:33
113	3,413.50	XLON	14:38:37
58	3,413.50	XLON	14:38:42
80	3,413.50	XLON	14:38:48
125	3,413.00	XLON	14:39:02
81	3,412.50	XLON	14:39:07
110	3,412.50	XLON	14:39:07
274	3,412.00	XLON	14:39:09
86	3,411.50	XLON	14:39:28
118	3,411.50	XLON	14:39:45
198	3,411.00	XLON	14:39:45
99	3,410.00	XLON	14:40:18
277	3,409.50	XLON	14:40:23
130	3,409.00	XLON	14:43:21
54	3,409.00	XLON	14:43:21
443	3,409.00	XLON	14:43:21
1247	3,409.00	XLON	14:43:43
167	3,409.00	XLON	14:43:43
603	3,409.00	XLON	14:44:21
491	3,409.00	XLON	14:44:21
1437	3,408.00	XLON	14:45:02
1243	3,408.00	XLON	14:45:02
1161	3,408.00	XLON	14:45:05
101	3,407.50	XLON	14:45:49
270	3,407.50	XLON	14:45:49
217	3,407.50	XLON	14:45:49
158	3,407.00	XLON	14:46:16
143	3,407.00	XLON	14:46:16
20	3,407.00	XLON	14:46:20
50	3,407.00	XLON	14:46:21
120	3,407.00	XLON	14:46:21
214	3,406.50	XLON	14:46:32
2	3,406.50	XLON	14:46:32
298	3,406.50	XLON	14:46:32
355	3,406.00	XLON	14:47:00
364	3,405.50	XLON	14:47:22
200	3,407.00	XLON	14:47:36
142	3,407.00	XLON	14:47:36
300	3,407.00	XLON	14:47:36
370	3,407.00	XLON	14:47:36
438	3,407.00	XLON	14:47:37
71	3,407.00	XLON	14:47:37
254	3,406.00	XLON	14:47:38
139	3,406.00	XLON	14:47:38
49	3,406.00	XLON	14:47:39
195	3,406.00	XLON	14:47:39
139	3,406.00	XLON	14:47:39
49	3,406.00	XLON	14:47:40
138	3,406.00	XLON	14:47:40
131	3,405.00	XLON	14:47:41
36	3,405.50	XLON	14:47:41
133	3,405.50	XLON	14:47:41
176	3,405.50	XLON	14:47:41
49	3,405.50	XLON	14:47:42
131	3,405.50	XLON	14:47:42
11	3,405.50	XLON	14:47:43
128	3,405.50	XLON	14:47:43
105	3,404.50	XLON	14:47:50
111	3,404.00	XLON	14:48:30
2090	3,403.50	XLON	14:48:34
1208	3,403.50	XLON	14:48:34
1367	3,403.50	XLON	14:48:34
206	3,404.00	XLON	14:48:35
117	3,404.00	XLON	14:48:35
323	3,404.00	XLON	14:48:35
221	3,404.00	XLON	14:48:36
148	3,404.00	XLON	14:48:36
210	3,404.00	XLON	14:48:36
13	3,404.00	XLON	14:48:37
221	3,404.00	XLON	14:48:37
75	3,404.00	XLON	14:48:37
154	3,403.50	XLON	14:48:38
94	3,403.00	XLON	14:48:41
471	3,402.50	XLON	14:48:46
855	3,403.00	XLON	14:48:47
182	3,403.50	XLON	14:48:59
207	3,403.50	XLON	14:48:59
1367	3,403.50	XLON	14:48:59
186	3,403.50	XLON	14:49:00
1300	3,403.00	XLON	14:49:02
342	3,403.50	XLON	14:49:07
78	3,403.00	XLON	14:49:07
93	3,403.00	XLON	14:49:07
432	3,403.00	XLON	14:50:27
170	3,403.00	XLON	14:50:27
65	3,403.00	XLON	14:50:27
1031	3,403.00	XLON	14:50:27
1247	3,403.00	XLON	14:50:27
599	3,403.00	XLON	14:50:27
270	3,403.00	XLON	14:50:27
69	3,403.00	XLON	14:50:27
35	3,403.00	XLON	14:50:27
265	3,403.00	XLON	14:50:27
608	3,403.00	XLON	14:50:28
1657	3,402.50	XLON	14:50:31
500	3,402.00	XLON	14:50:35
50	3,402.00	XLON	14:50:35
81	3,401.50	XLON	14:50:38
691	3,401.50	XLON	14:51:21
74	3,401.00	XLON	14:51:21
7	3,401.00	XLON	14:51:21
179	3,401.00	XLON	14:51:21
1586	3,401.00	XLON	14:51:21
462	3,400.50	XLON	14:51:28
46	3,400.50	XLON	14:51:29
367	3,400.50	XLON	14:51:29
448	3,400.00	XLON	14:51:52
255	3,400.00	XLON	14:51:52
300	3,400.00	XLON	14:51:52
109	3,400.00	XLON	14:51:52
598	3,400.00	XLON	14:51:53
299	3,399.00	XLON	14:52:04
317	3,399.50	XLON	14:52:04
182	3,399.50	XLON	14:52:04
108	3,399.50	XLON	14:52:04
214	3,399.50	XLON	14:52:04
63	3,399.50	XLON	14:52:04
48	3,400.50	XLON	14:53:46
131	3,400.50	XLON	14:53:46
300	3,400.50	XLON	14:53:46
37	3,400.50	XLON	14:53:47
35	3,400.50	XLON	14:53:47
139	3,400.50	XLON	14:53:47
91	3,400.50	XLON	14:53:48
141	3,400.50	XLON	14:53:49
33	3,401.50	XLON	14:54:12
626	3,401.50	XLON	14:54:12
370	3,401.50	XLON	14:54:12
232	3,401.50	XLON	14:54:12
233	3,401.50	XLON	14:54:13
159	3,402.00	XLON	14:55:23
2896	3,402.00	XLON	14:55:23
894	3,401.50	XLON	14:55:27
423	3,401.00	XLON	14:55:30
107	3,400.50	XLON	14:55:42
54	3,399.50	XLON	14:55:56
69	3,399.50	XLON	14:55:56
54	3,399.50	XLON	14:55:56
133	3,399.00	XLON	14:56:06
65	3,400.50	XLON	14:57:32
781	3,400.50	XLON	14:57:32
55	3,401.00	XLON	14:58:58
154	3,401.00	XLON	14:58:58
103	3,401.00	XLON	14:58:58
47	3,401.00	XLON	14:58:58
193	3,400.50	XLON	14:59:13
110	3,400.50	XLON	14:59:13
337	3,400.50	XLON	14:59:50
439	3,400.50	XLON	15:00:15
366	3,400.00	XLON	15:00:16
362	3,399.50	XLON	15:00:31
451	3,399.50	XLON	15:00:31
280	3,399.00	XLON	15:02:03
363	3,399.00	XLON	15:02:13
481	3,398.00	XLON	15:02:21
1471	3,397.50	XLON	15:03:54
300	3,397.50	XLON	15:03:55
290	3,396.50	XLON	15:04:03
356	3,396.50	XLON	15:04:03
85	3,396.50	XLON	15:04:06
605	3,396.50	XLON	15:04:06
280	3,396.50	XLON	15:04:06
140	3,396.00	XLON	15:04:08
61	3,395.50	XLON	15:04:11
27	3,395.50	XLON	15:04:15
567	3,395.00	XLON	15:04:38
95	3,394.00	XLON	15:05:00
168	3,394.50	XLON	15:05:05
171	3,394.00	XLON	15:05:06
225	3,393.50	XLON	15:05:12
208	3,393.50	XLON	15:05:12
109	3,393.50	XLON	15:05:20
98	3,392.50	XLON	15:07:47
1193	3,392.50	XLON	15:07:47
225	3,393.00	XLON	15:07:47
168	3,393.00	XLON	15:07:47
189	3,394.50	XLON	15:08:42
35	3,394.50	XLON	15:08:42
42	3,394.50	XLON	15:08:42
99	3,394.50	XLON	15:08:42
53	3,394.50	XLON	15:08:42
188	3,394.50	XLON	15:08:43
23	3,394.50	XLON	15:08:43
283	3,394.50	XLON	15:08:44
38	3,394.50	XLON	15:08:45
123	3,394.50	XLON	15:08:45
283	3,394.50	XLON	15:08:46
38	3,394.50	XLON	15:08:47
205	3,394.50	XLON	15:08:47
252	3,394.50	XLON	15:08:48
81	3,394.50	XLON	15:08:49
163	3,394.50	XLON	15:08:50
36	3,394.50	XLON	15:08:50
262	3,394.50	XLON	15:08:51
131	3,394.00	XLON	15:09:09
595	3,393.00	XLON	15:09:30
1200	3,393.00	XLON	15:09:36
1752	3,393.00	XLON	15:09:36
370	3,393.00	XLON	15:09:36
317	3,392.50	XLON	15:09:44
133	3,392.50	XLON	15:09:44
300	3,392.50	XLON	15:09:45
19	3,392.50	XLON	15:09:45
160	3,392.00	XLON	15:10:03
8	3,392.50	XLON	15:10:03
100	3,392.50	XLON	15:10:03
89	3,392.50	XLON	15:10:03
98	3,391.00	XLON	15:10:36
1000	3,391.50	XLON	15:10:44
804	3,391.50	XLON	15:10:44
451	3,391.00	XLON	15:11:06
714	3,393.50	XLON	15:12:40
4954	3,393.50	XLON	15:12:40
320	3,393.50	XLON	15:12:40
300	3,393.50	XLON	15:12:40
339	3,393.50	XLON	15:12:40
109	3,393.50	XLON	15:12:40
39	3,393.50	XLON	15:12:41
2	3,393.50	XLON	15:12:42
367	3,393.00	XLON	15:13:24
732	3,393.00	XLON	15:13:24
370	3,393.00	XLON	15:13:24
185	3,393.00	XLON	15:13:24
1	3,393.00	XLON	15:13:25
276	3,393.00	XLON	15:13:25
139	3,392.00	XLON	15:13:29
134	3,392.50	XLON	15:14:01
169	3,393.50	XLON	15:14:26
69	3,393.50	XLON	15:14:26
119	3,393.50	XLON	15:14:27
109	3,393.00	XLON	15:15:01
227	3,394.50	XLON	15:15:50
1700	3,396.00	XLON	15:16:13
329	3,396.00	XLON	15:16:13
91	3,396.00	XLON	15:16:41
1283	3,396.00	XLON	15:17:26
194	3,395.00	XLON	15:18:03
844	3,395.00	XLON	15:18:03
240	3,395.00	XLON	15:18:03
59	3,395.00	XLON	15:18:03
48	3,395.00	XLON	15:18:04
477	3,395.00	XLON	15:18:49
132	3,394.50	XLON	15:18:55
3	3,396.50	XLON	15:20:05
1003	3,397.00	XLON	15:20:13
168	3,396.50	XLON	15:21:02
463	3,397.00	XLON	15:22:00
139	3,397.00	XLON	15:22:22
474	3,397.50	XLON	15:23:16
119	3,397.50	XLON	15:24:20
82	3,396.50	XLON	15:24:33
322	3,397.00	XLON	15:25:39
54	3,399.00	XLON	15:26:39
362	3,399.00	XLON	15:26:39
57	3,399.00	XLON	15:26:39
48	3,399.00	XLON	15:26:39
325	3,398.50	XLON	15:27:00
260	3,398.50	XLON	15:27:00
441	3,398.00	XLON	15:27:02
59	3,397.50	XLON	15:27:08
71	3,397.50	XLON	15:27:08
97	3,397.00	XLON	15:27:20
105	3,398.00	XLON	15:28:01
494	3,399.00	XLON	15:28:59
508	3,399.00	XLON	15:28:59
283	3,399.00	XLON	15:28:59
444	3,399.50	XLON	15:29:16
169	3,399.50	XLON	15:29:16
142	3,399.00	XLON	15:29:19
112	3,398.50	XLON	15:29:34
447	3,399.00	XLON	15:29:45
361	3,398.50	XLON	15:30:08
427	3,399.00	XLON	15:31:08
568	3,398.50	XLON	15:31:17
95	3,398.50	XLON	15:31:21
75	3,398.50	XLON	15:31:24
270	3,398.50	XLON	15:32:38
200	3,399.00	XLON	15:33:56
44	3,399.00	XLON	15:33:56
532	3,399.50	XLON	15:34:50
443	3,399.50	XLON	15:34:50
309	3,399.50	XLON	15:34:50
630	3,399.00	XLON	15:34:56
448	3,398.50	XLON	15:34:57
328	3,398.00	XLON	15:35:25
127	3,397.50	XLON	15:35:58
365	3,397.50	XLON	15:35:58
149	3,397.50	XLON	15:36:13
327	3,397.00	XLON	15:36:18
101	3,396.50	XLON	15:36:21
320	3,396.50	XLON	15:36:46
300	3,397.00	XLON	15:38:12
130	3,397.00	XLON	15:38:12
215	3,396.00	XLON	15:38:12
208	3,396.00	XLON	15:38:13
42	3,396.00	XLON	15:38:14
123	3,396.00	XLON	15:38:14
55	3,396.00	XLON	15:38:14
110	3,396.00	XLON	15:38:15
82	3,395.00	XLON	15:38:21
96	3,394.50	XLON	15:38:30
129	3,395.00	XLON	15:39:10
107	3,395.50	XLON	15:39:24
81	3,395.00	XLON	15:40:08
104	3,394.50	XLON	15:40:26
161	3,396.00	XLON	15:40:57
158	3,396.00	XLON	15:41:44
84	3,395.50	XLON	15:42:01
246	3,395.50	XLON	15:42:01
124	3,395.00	XLON	15:42:03
97	3,394.50	XLON	15:42:19
75	3,393.50	XLON	15:42:22
613	3,395.50	XLON	15:43:28
126	3,397.00	XLON	15:43:48
20	3,397.00	XLON	15:43:51
977	3,397.00	XLON	15:43:53
97	3,396.50	XLON	15:43:54
464	3,396.50	XLON	15:44:14
114	3,396.00	XLON	15:47:03
60	3,396.00	XLON	15:47:03
61	3,396.00	XLON	15:47:03
330	3,396.00	XLON	15:47:03
78	3,396.00	XLON	15:47:03
525	3,396.00	XLON	15:47:03
56	3,396.00	XLON	15:47:03
217	3,396.00	XLON	15:47:03
335	3,395.50	XLON	15:47:49
433	3,395.50	XLON	15:47:49
598	3,394.50	XLON	15:47:49
154	3,394.00	XLON	15:48:02
116	3,394.00	XLON	15:48:09
206	3,394.00	XLON	15:48:10
159	3,395.00	XLON	15:49:28
112	3,394.50	XLON	15:49:47
534	3,396.00	XLON	15:52:49
500	3,396.00	XLON	15:52:49
73	3,396.00	XLON	15:52:49
297	3,396.00	XLON	15:52:49
834	3,396.00	XLON	15:53:39
585	3,396.50	XLON	15:54:48
393	3,397.00	XLON	15:56:11
232	3,397.00	XLON	15:56:11
3495	3,397.00	XLON	15:56:11
1042	3,396.00	XLON	15:56:22
795	3,395.00	XLON	15:56:28
15	3,394.50	XLON	15:56:38
223	3,394.50	XLON	15:56:38
27	3,394.50	XLON	15:56:38
84	3,393.00	XLON	15:57:38
83	3,392.50	XLON	15:57:42
91	3,392.00	XLON	15:57:43
90	3,392.00	XLON	15:58:18
90	3,391.50	XLON	15:59:09
357	3,391.00	XLON	15:59:44
768	3,392.00	XLON	16:00:47
261	3,391.50	XLON	16:00:48
8	3,391.50	XLON	16:02:20
360	3,391.50	XLON	16:02:20
238	3,391.50	XLON	16:02:20
646	3,391.00	XLON	16:02:24
127	3,390.50	XLON	16:02:40
81	3,390.50	XLON	16:02:41
477	3,389.00	XLON	16:03:27
69	3,388.50	XLON	16:03:36
1557	3,388.50	XLON	16:03:37
191	3,389.50	XLON	16:03:41
210	3,389.50	XLON	16:03:41
194	3,389.50	XLON	16:03:41
36	3,389.50	XLON	16:03:42
213	3,389.50	XLON	16:03:42
49	3,389.50	XLON	16:03:42
149	3,389.00	XLON	16:03:43
137	3,388.50	XLON	16:04:08
685	3,389.00	XLON	16:04:51
164	3,389.00	XLON	16:04:52
82	3,388.50	XLON	16:05:00
116	3,388.50	XLON	16:05:01
13	3,388.00	XLON	16:05:19
49	3,388.00	XLON	16:05:19
25	3,388.00	XLON	16:05:19
1	3,388.00	XLON	16:05:19
133	3,388.00	XLON	16:05:20
100	3,387.00	XLON	16:05:35
103	3,386.50	XLON	16:06:15
891	3,386.50	XLON	16:06:18
243	3,386.50	XLON	16:06:19
207	3,386.50	XLON	16:06:32
229	3,386.50	XLON	16:06:32
618	3,387.50	XLON	16:07:11
480	3,387.00	XLON	16:07:45
502	3,386.50	XLON	16:07:53
1128	3,387.00	XLON	16:08:35
555	3,387.00	XLON	16:08:35
588	3,387.00	XLON	16:08:35
235	3,386.50	XLON	16:08:58
354	3,386.50	XLON	16:08:58
271	3,386.50	XLON	16:08:59
120	3,386.00	XLON	16:08:59
15	3,386.00	XLON	16:09:03
1146	3,386.50	CHIX	16:09:52
176	3,386.00	CHIX	16:09:53
4494	3,386.00	XLON	16:10:16
686	3,385.50	XLON	16:10:30
167	3,386.00	CHIX	16:11:02
249	3,386.00	CHIX	16:11:02
31	3,386.00	CHIX	16:11:07
244	3,386.00	CHIX	16:11:07
37	3,386.00	CHIX	16:11:07
86	3,386.00	CHIX	16:11:08
93	3,386.00	CHIX	16:11:08
38	3,386.00	CHIX	16:11:08
207	3,386.00	CHIX	16:11:08
140	3,386.00	CHIX	16:11:08
4714	3,385.50	XLON	16:11:33
107	3,385.50	XLON	16:11:33
196	3,385.50	CHIX	16:11:33
769	3,385.00	CHIX	16:11:49
517	3,384.50	XLON	16:12:30
1080	3,384.50	XLON	16:12:30
93	3,384.50	CHIX	16:12:35
132	3,384.50	XLON	16:12:35
139	3,384.00	CHIX	16:14:18
3274	3,384.00	XLON	16:14:18
722	3,384.00	CHIX	16:14:18
1174	3,384.00	CHIX	16:14:18
875	3,383.50	CHIX	16:14:23
66	3,383.50	XLON	16:14:23
287	3,383.50	XLON	16:14:23
151	3,383.50	XLON	16:14:28
106	3,383.50	CHIX	16:14:30
360	3,383.50	XLON	16:14:30
2869	3,383.50	XLON	16:14:30
521	3,383.50	XLON	16:14:30
149	3,382.50	CHIX	16:14:43
291	3,383.00	XLON	16:15:04
1683	3,383.00	XLON	16:15:04
5263	3,383.00	XLON	16:15:06
2740	3,383.00	XLON	16:15:06
1	3,382.50	CHIX	16:15:53
247	3,382.50	CHIX	16:15:54
1	3,382.50	CHIX	16:15:55
27	3,382.50	CHIX	16:16:02
146	3,382.50	CHIX	16:16:02
1770	3,383.50	XLON	16:16:17
1712	3,383.50	XLON	16:16:17
290	3,384.50	CHIX	16:16:44
4	3,384.50	CHIX	16:16:44
1181	3,384.00	XLON	16:17:06
332	3,384.00	CHIX	16:17:06
217	3,384.00	CHIX	16:17:06
844	3,384.00	XLON	16:17:07
856	3,384.00	XLON	16:17:07
310	3,384.00	CHIX	16:17:07
1208	3,384.00	XLON	16:17:07
111	3,384.00	CHIX	16:17:07
149	3,384.00	XLON	16:17:07
1386	3,384.00	XLON	16:17:07
108	3,384.00	CHIX	16:17:07
36	3,384.00	CHIX	16:17:07
36	3,384.00	CHIX	16:17:07
9	3,384.00	CHIX	16:17:07
947	3,384.00	CHIX	16:17:07
300	3,384.00	CHIX	16:17:07
84	3,383.50	CHIX	16:17:16
105	3,383.50	CHIX	16:17:16
33	3,383.00	XLON	16:18:02
954	3,383.00	XLON	16:18:02
360	3,383.00	XLON	16:18:02
93	3,383.00	XLON	16:18:02
170	3,383.00	CHIX	16:18:02
549	3,382.50	XLON	16:18:57
600	3,382.50	CHIX	16:18:57
398	3,382.50	CHIX	16:18:57
172	3,382.00	CHIX	16:19:03
263	3,382.00	CHIX	16:20:19
1770	3,382.00	XLON	16:20:21
846	3,382.00	XLON	16:20:24
3584	3,382.00	XLON	16:20:24
753	3,382.00	CHIX	16:20:24
1488	3,382.00	CHIX	16:20:24
218	3,381.00	CHIX	16:20:45
429	3,381.00	CHIX	16:20:48
554	3,381.00	CHIX	16:20:54
699	3,381.00	XLON	16:20:59
518	3,381.00	XLON	16:21:08
466	3,381.00	XLON	16:21:13
906	3,381.00	XLON	16:21:24
641	3,382.50	XLON	16:22:37
3275	3,382.50	XLON	16:22:37
4304	3,382.50	XLON	16:24:06
2760	3,382.50	CHIX	16:24:06
1208	3,382.50	XLON	16:24:06
1	3,382.50	CHIX	16:24:06
3599	3,382.50	XLON	16:24:06
7	3,382.50	XLON	16:24:49
6	3,382.50	XLON	16:24:51
24	3,382.50	XLON	16:24:52
41	3,387.50	CHIX	16:28:10
433	3,387.50	CHIX	16:28:10
200	3,387.50	CHIX	16:28:10
54	3,387.00	CHIX	16:28:10
96	3,387.00	CHIX	16:28:10
119	3,387.00	CHIX	16:28:10
40	3,386.00	CHIX	16:28:16
85	3,386.00	CHIX	16:28:16
4	3,386.00	CHIX	16:28:17
179	3,387.00	CHIX	16:28:52
109	3,387.00	CHIX	16:28:57
3	3,387.00	CHIX	16:28:58
36	3,386.50	CHIX	16:28:58
9	3,386.50	CHIX	16:28:58
111	3,386.50	CHIX	16:29:04
105	3,386.00	CHIX	16:29:14
86	3,386.00	CHIX	16:29:14
145	3,386.00	CHIX	16:29:14
43	3,386.00	CHIX	16:29:20
105	3,385.50	CHIX	16:29:22
43	3,385.50	CHIX	16:29:22

 

END

 

 

POSZZGZFRFMGZZM