Unilever PLC (ULVR)

Add to Alerts list

Annual reports

Wednesday 25 May, 2022

Unilever PLC

Transaction in Own Shares

RNS Number : 8343M

Unilever PLC

25 May 2022

TRANSACTIONS IN OWN SECURITIES

25 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:	25 May 2022
Number of ordinary shares purchased:	429,302
Highest price paid per share:	GBp 3,535.0000
Lowest price paid per share:	GBp 3,499.5000
Volume weighted average price paid per share:	GBp 3,510.7397

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 76,402,964 of its ordinary shares in treasury and has 2,552,840,808 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,511.2223	347,144
Chi-X	3,508.7005	82,158
Turquoise	-	-
BATS	-	-
Aquis	-	-

Media Enquires:

Please contact the Unilever Press Office at : [email protected]

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
108	3523.50	XLON	09:13:39
78	3521.50	XLON	09:16:13
114	3521.00	XLON	09:20:37
78	3522.50	XLON	09:23:33
76	3522.50	XLON	09:26:34
76	3521.00	XLON	09:28:40
84	3521.00	XLON	09:31:52
13	3523.00	XLON	09:34:51
13	3523.00	XLON	09:34:51
52	3526.00	XLON	09:35:43
28	3526.00	XLON	09:35:43
90	3526.50	XLON	09:39:17
23	3524.00	XLON	09:43:52
72	3524.00	XLON	09:43:52
76	3523.50	XLON	09:46:44
79	3524.50	XLON	09:49:55
36	3528.50	XLON	09:52:30
39	3528.50	XLON	09:52:30
89	3529.50	XLON	09:56:05
87	3528.50	XLON	10:06:28
87	3529.00	XLON	10:10:53
76	3523.00	XLON	10:13:58
40	3521.50	XLON	10:17:02
40	3521.50	XLON	10:17:02
19	3525.00	XLON	10:19:18
63	3525.00	XLON	10:19:18
128	3526.00	XLON	10:21:35
111	3525.50	XLON	10:21:47
22	3525.50	XLON	10:21:47
90	3524.50	XLON	10:22:01
124	3524.50	XLON	10:22:01
179	3524.50	XLON	10:22:01
301	3524.00	XLON	10:22:06
421	3526.50	XLON	10:24:45
215	3526.50	XLON	10:24:45
806	3529.00	XLON	10:27:10
1210	3529.00	XLON	10:27:10
84	3529.00	XLON	10:27:10
1210	3529.00	XLON	10:27:10
1979	3529.00	XLON	10:27:10
121	3529.00	XLON	10:27:10
1173	3529.00	XLON	10:27:10
488	3529.00	XLON	10:27:10
315	3529.00	XLON	10:27:10
116	3529.00	XLON	10:27:10
1181	3529.00	XLON	10:27:10
259	3529.00	XLON	10:27:10
500	3529.00	XLON	10:27:10
558	3529.00	XLON	10:27:10
23	3527.50	XLON	10:29:26
85	3527.50	XLON	10:29:26
124	3526.50	XLON	10:30:14
16	3526.50	XLON	10:30:14
2100	3525.00	XLON	10:30:37
1161	3525.00	XLON	10:30:37
939	3525.00	XLON	10:30:37
146	3525.00	XLON	10:30:37
49	3525.50	XLON	10:31:39
100	3525.50	XLON	10:31:39
100	3525.50	XLON	10:31:39
100	3525.50	XLON	10:31:39
48	3525.50	XLON	10:31:39
380	3524.50	XLON	10:32:38
287	3524.00	XLON	10:32:38
74	3526.00	XLON	10:34:52
33	3526.00	XLON	10:34:52
62	3530.00	XLON	10:40:52
122	3530.00	XLON	10:40:52
84	3528.50	XLON	10:41:52
56	3529.50	XLON	10:48:49
152	3529.50	XLON	10:48:49
141	3530.00	XLON	10:55:33
21	3530.00	XLON	10:55:33
85	3530.00	XLON	10:55:33
85	3530.00	XLON	10:56:26
121	3531.00	XLON	10:59:27
162	3532.00	XLON	11:00:49
230	3532.50	XLON	11:02:50
31	3532.00	XLON	11:03:06
155	3532.00	XLON	11:03:06
133	3531.00	XLON	11:03:50
100	3530.00	XLON	11:04:03
10	3530.00	XLON	11:04:03
153	3530.00	XLON	11:04:33
27	3530.00	XLON	11:04:33
75	3528.00	XLON	11:05:44
100	3527.00	XLON	11:05:50
17	3527.00	XLON	11:05:50
396	3527.50	XLON	11:06:35
100	3526.50	XLON	11:06:42
19	3526.50	XLON	11:06:42
13	3526.00	XLON	11:07:05
91	3526.00	XLON	11:07:05
238	3526.50	XLON	11:07:30
98	3526.50	XLON	11:07:30
61	3526.00	XLON	11:08:16
40	3526.00	XLON	11:08:16
610	3531.00	XLON	11:11:46
233	3531.00	XLON	11:11:46
60	3531.00	XLON	11:11:46
360	3530.50	XLON	11:11:51
128	3530.00	XLON	11:12:33
150	3529.00	XLON	11:13:09
165	3528.00	XLON	11:13:46
56	3527.50	XLON	11:14:13
65	3527.50	XLON	11:14:13
56	3529.50	XLON	11:17:04
33	3529.50	XLON	11:17:04
274	3529.50	XLON	11:17:04
17	3529.50	XLON	11:17:04
44	3529.50	XLON	11:17:04
51	3529.50	XLON	11:17:04
53	3529.50	XLON	11:17:04
123	3529.50	XLON	11:17:04
170	3529.00	XLON	11:17:05
46	3528.50	XLON	11:17:42
145	3531.50	XLON	11:19:03
198	3531.50	XLON	11:19:03
109	3532.00	XLON	11:19:32
8	3532.00	XLON	11:19:32
114	3532.00	XLON	11:20:00
252	3533.00	XLON	11:21:25
292	3534.00	XLON	11:22:23
548	3534.00	XLON	11:24:39
82	3534.00	XLON	11:26:39
70	3534.00	XLON	11:27:40
35	3534.00	XLON	11:27:40
117	3534.00	XLON	11:27:59
261	3534.00	XLON	11:30:18
671	3534.00	XLON	11:30:18
37	3533.50	XLON	11:30:44
43	3533.50	XLON	11:30:44
92	3533.00	XLON	11:31:04
61	3535.00	XLON	11:32:24
42	3535.00	XLON	11:32:24
27	3535.00	XLON	11:32:24
401	3534.50	XLON	11:32:45
126	3534.50	XLON	11:33:42
172	3534.50	XLON	11:34:00
132	3533.00	XLON	11:34:59
112	3531.50	XLON	11:35:34
112	3531.00	XLON	11:35:37
98	3530.00	XLON	11:37:20
27	3530.50	XLON	11:39:21
338	3530.50	XLON	11:39:21
224	3529.50	XLON	11:39:54
86	3529.00	XLON	11:40:31
132	3528.00	XLON	11:41:50
215	3528.00	XLON	11:41:50
107	3527.50	XLON	11:41:56
546	3528.50	XLON	11:44:57
125	3528.00	XLON	11:45:46
128	3528.00	XLON	11:46:06
110	3528.50	XLON	11:46:20
32	3526.50	XLON	11:48:20
54	3526.50	XLON	11:48:20
213	3526.50	XLON	11:48:20
142	3526.00	XLON	11:49:02
75	3525.50	XLON	11:49:56
73	3525.50	XLON	11:49:56
212	3525.00	XLON	11:53:49
568	3525.00	XLON	11:53:49
45	3525.50	XLON	11:55:10
192	3525.50	XLON	11:55:10
279	3525.50	XLON	11:56:59
84	3525.00	XLON	11:58:54
246	3525.00	XLON	11:58:54
122	3524.50	XLON	11:59:04
232	3525.00	XLON	12:00:03
58	3525.00	XLON	12:00:03
108	3525.00	XLON	12:00:12
155	3525.50	XLON	12:03:50
104	3525.50	XLON	12:03:50
38	3525.50	XLON	12:03:50
127	3525.50	XLON	12:03:50
543	3525.50	XLON	12:04:52
419	3526.50	XLON	12:08:11
241	3528.50	XLON	12:10:40
105	3528.50	XLON	12:10:40
34	3528.50	XLON	12:10:40
280	3528.50	XLON	12:10:40
105	3528.50	XLON	12:10:40
49	3527.50	XLON	12:11:27
181	3527.50	XLON	12:11:27
184	3527.00	XLON	12:11:48
132	3526.50	XLON	12:13:01
62	3527.00	XLON	12:15:25
387	3527.00	XLON	12:15:25
365	3526.50	XLON	12:16:02
246	3526.50	XLON	12:16:02
183	3526.00	XLON	12:19:05
130	3526.00	XLON	12:19:06
572	3525.50	XLON	12:19:13
71	3525.00	XLON	12:19:35
141	3525.00	XLON	12:20:03
291	3524.50	XLON	12:22:16
1232	3524.50	XLON	12:22:20
304	3524.50	XLON	12:22:30
89	3524.50	XLON	12:22:30
46	3521.50	XLON	12:22:51
39	3521.50	XLON	12:22:51
505	3521.50	XLON	12:23:05
656	3521.50	XLON	12:23:05
15	3520.50	XLON	12:23:28
183	3520.50	XLON	12:23:31
160	3521.00	XLON	12:23:55
80	3520.00	XLON	12:24:49
319	3519.00	XLON	12:25:01
83	3519.50	XLON	12:26:09
108	3519.50	XLON	12:26:30
149	3519.50	XLON	12:26:53
154	3520.50	XLON	12:28:27
287	3521.00	XLON	12:29:12
46	3521.00	XLON	12:29:12
168	3521.00	XLON	12:29:12
70	3520.50	XLON	12:30:00
58	3520.50	XLON	12:30:03
352	3521.00	XLON	12:31:22
299	3520.50	XLON	12:32:38
257	3520.00	XLON	12:33:09
161	3519.50	XLON	12:33:36
105	3519.00	XLON	12:33:43
57	3519.00	XLON	12:33:43
130	3520.00	XLON	12:34:45
53	3520.00	XLON	12:36:44
9	3520.00	CHIX	12:36:53
222	3520.00	XLON	12:36:53
13	3520.00	CHIX	12:36:53
36	3520.00	XLON	12:37:06
13	3520.00	CHIX	12:37:06
74	3520.00	XLON	12:37:06
13	3520.00	CHIX	12:37:06
54	3520.00	CHIX	12:37:06
71	3520.00	CHIX	12:37:25
45	3519.50	CHIX	12:37:25
71	3520.00	CHIX	12:37:40
23	3520.00	CHIX	12:37:40
64	3520.00	CHIX	12:37:40
16	3519.50	CHIX	12:37:40
22	3519.50	CHIX	12:37:40
22	3519.00	CHIX	12:38:07
41	3520.50	CHIX	12:38:16
25	3521.50	CHIX	12:38:59
100	3521.50	CHIX	12:39:00
10	3521.50	CHIX	12:39:10
962	3521.00	XLON	12:39:11
37	3521.00	CHIX	12:39:11
41	3521.50	CHIX	12:39:26
377	3521.00	XLON	12:39:26
121	3521.00	XLON	12:39:26
13	3521.50	CHIX	12:39:26
113	3521.50	CHIX	12:39:26
45	3521.50	CHIX	12:39:26
156	3520.50	XLON	12:39:33
24	3520.50	CHIX	12:41:15
71	3520.50	CHIX	12:41:15
1047	3520.50	XLON	12:42:31
205	3520.00	XLON	12:42:34
343	3520.00	XLON	12:42:51
60	3520.00	XLON	12:42:51
35	3520.00	CHIX	12:42:51
12	3520.00	CHIX	12:42:51
7	3519.50	CHIX	12:42:51
4	3519.50	CHIX	12:43:02
3	3519.50	CHIX	12:43:02
13	3520.00	CHIX	12:43:36
81	3520.00	CHIX	12:43:47
115	3519.50	XLON	12:43:51
17	3519.50	CHIX	12:43:51
43	3519.50	CHIX	12:43:53
47	3519.00	CHIX	12:43:53
53	3519.00	CHIX	12:43:53
24	3519.00	CHIX	12:43:54
123	3520.00	XLON	12:45:00
97	3520.00	XLON	12:45:00
20	3519.50	CHIX	12:45:06
220	3519.50	XLON	12:45:06
21	3519.50	CHIX	12:45:06
193	3519.50	CHIX	12:45:29
7	3519.50	CHIX	12:45:29
87	3519.50	CHIX	12:45:29
24	3519.50	CHIX	12:46:00
71	3519.50	CHIX	12:46:00
31	3519.50	CHIX	12:46:00
10	3519.50	CHIX	12:46:00
90	3519.50	CHIX	12:46:00
71	3519.50	CHIX	12:46:10
21	3519.50	CHIX	12:46:10
85	3519.00	CHIX	12:46:14
100	3519.00	XLON	12:46:14
10	3519.00	XLON	12:46:14
20	3519.00	CHIX	12:46:14
8	3519.00	CHIX	12:46:14
16	3519.00	CHIX	12:46:14
8	3519.00	CHIX	12:46:14
47	3519.50	CHIX	12:46:17
375	3519.00	XLON	12:46:37
138	3519.50	CHIX	12:46:52
55	3519.50	CHIX	12:46:52
38	3519.00	CHIX	12:47:04
24	3519.00	XLON	12:47:04
13	3519.00	CHIX	12:47:19
4	3519.00	CHIX	12:47:19
10	3519.00	CHIX	12:47:19
351	3518.50	XLON	12:47:19
11	3520.00	CHIX	12:48:14
25	3520.50	CHIX	12:48:49
274	3520.50	XLON	12:48:49
37	3520.50	CHIX	12:48:49
79	3520.50	XLON	12:48:49
177	3520.50	XLON	12:48:49
100	3520.50	CHIX	12:48:49
100	3520.50	CHIX	12:48:49
215	3520.50	CHIX	12:48:49
200	3520.50	CHIX	12:48:50
215	3520.50	CHIX	12:49:10
300	3520.50	CHIX	12:49:10
178	3520.50	CHIX	12:49:24
71	3520.50	CHIX	12:49:24
41	3521.00	CHIX	12:50:00
101	3521.50	CHIX	12:50:00
39	3521.50	XLON	12:50:22
71	3521.50	CHIX	12:50:22
695	3521.50	XLON	12:50:22
105	3521.50	CHIX	12:50:22
200	3521.50	CHIX	12:50:22
81	3521.50	CHIX	12:50:23
14	3521.50	XLON	12:52:09
25	3521.50	CHIX	12:52:09
520	3521.50	XLON	12:52:09
93	3521.50	XLON	12:52:09
20	3521.00	XLON	12:52:32
213	3521.00	XLON	12:52:32
80	3521.00	CHIX	12:52:32
95	3521.00	CHIX	12:52:52
227	3521.00	XLON	12:53:47
72	3521.00	XLON	12:53:47
89	3521.00	XLON	12:53:47
11	3523.50	CHIX	12:55:51
24	3523.50	CHIX	12:55:53
24	3523.50	CHIX	12:55:53
16	3524.50	CHIX	12:56:15
8	3524.50	CHIX	12:56:15
24	3524.50	CHIX	12:56:25
250	3524.50	XLON	12:57:02
210	3524.50	XLON	12:57:02
77	3524.00	XLON	12:57:05
169	3524.00	XLON	12:57:05
529	3524.00	XLON	12:57:05
66	3524.00	XLON	12:57:05
309	3524.00	XLON	12:57:05
88	3523.50	XLON	12:57:21
124	3522.00	XLON	12:58:00
272	3522.00	XLON	12:58:00
41	3522.00	XLON	13:03:48
289	3522.00	XLON	13:03:58
237	3521.00	XLON	13:06:02
381	3521.00	XLON	13:06:54
253	3520.00	XLON	13:07:00
36	3521.00	XLON	13:08:13
135	3521.00	XLON	13:09:02
549	3521.00	XLON	13:09:02
419	3520.00	XLON	13:09:16
262	3519.00	XLON	13:09:42
129	3518.50	XLON	13:10:05
464	3519.00	XLON	13:11:37
77	3519.00	XLON	13:11:37
186	3519.00	XLON	13:11:37
86	3523.50	XLON	13:15:00
98	3523.50	XLON	13:15:00
112	3523.50	XLON	13:15:00
19	3523.50	XLON	13:15:00
884	3524.50	XLON	13:16:51
572	3523.50	XLON	13:17:31
126	3522.50	XLON	13:18:06
496	3523.50	XLON	13:19:06
182	3523.50	XLON	13:19:06
108	3524.00	XLON	13:20:29
10	3524.00	XLON	13:20:29
342	3524.00	XLON	13:20:36
186	3526.50	XLON	13:22:10
588	3526.50	XLON	13:22:10
59	3525.50	XLON	13:22:11
251	3525.50	XLON	13:22:11
281	3526.00	XLON	13:22:31
182	3525.50	XLON	13:23:49
441	3527.00	XLON	13:26:58
59	3527.00	XLON	13:26:58
206	3527.50	XLON	13:27:24
82	3527.50	XLON	13:27:41
96	3526.50	XLON	13:28:12
85	3525.50	XLON	13:28:45
51	3525.50	XLON	13:28:47
48	3525.50	XLON	13:28:47
173	3526.00	XLON	13:29:57
99	3524.50	XLON	13:30:08
72	3523.50	XLON	13:30:19
18	3523.50	XLON	13:30:19
68	3523.50	XLON	13:30:19
51	3525.50	XLON	13:32:13
70	3525.50	XLON	13:32:13
261	3525.50	XLON	13:32:13
86	3523.50	XLON	13:33:08
191	3523.00	XLON	13:33:25
66	3525.50	XLON	13:34:53
257	3525.50	XLON	13:34:53
225	3527.00	XLON	13:36:25
153	3526.00	XLON	13:37:03
126	3525.00	XLON	13:37:15
76	3524.00	XLON	13:37:32
29	3525.50	XLON	13:39:40
325	3525.50	XLON	13:39:40
74	3526.50	XLON	13:42:53
250	3526.50	XLON	13:42:53
89	3526.50	XLON	13:42:53
364	3527.00	XLON	13:46:25
537	3527.00	XLON	13:46:25
212	3527.00	XLON	13:46:25
74	3527.50	XLON	13:47:37
56	3527.50	XLON	13:47:37
208	3526.50	XLON	13:48:15
89	3526.50	XLON	13:48:15
353	3526.00	XLON	13:50:48
244	3526.00	XLON	13:50:48
297	3526.00	XLON	13:51:57
156	3526.00	XLON	13:53:58
60	3526.00	XLON	13:53:58
153	3526.00	XLON	13:53:58
224	3525.50	XLON	13:54:08
50	3524.00	XLON	13:54:57
53	3524.00	XLON	13:55:00
193	3524.00	XLON	13:55:35
250	3524.00	XLON	13:57:35
23	3524.00	XLON	13:57:35
247	3524.00	XLON	13:57:35
4	3524.00	XLON	13:57:35
78	3523.00	XLON	13:57:44
656	3523.00	XLON	14:00:10
81	3522.50	XLON	14:00:23
81	3524.00	XLON	14:02:33
323	3524.00	XLON	14:02:33
272	3523.50	XLON	14:03:12
325	3523.50	XLON	14:05:21
233	3523.50	XLON	14:05:21
264	3523.00	XLON	14:06:01
56	3524.00	XLON	14:08:45
821	3524.00	XLON	14:08:45
99	3523.50	XLON	14:08:50
98	3523.00	XLON	14:09:59
24	3523.50	XLON	14:10:24
286	3523.50	XLON	14:10:24
5	3522.00	XLON	14:11:04
68	3522.00	XLON	14:11:04
146	3521.50	XLON	14:12:05
274	3521.00	XLON	14:12:19
16	3522.00	XLON	14:12:53
92	3522.00	XLON	14:12:53
343	3522.50	XLON	14:14:03
78	3522.00	XLON	14:15:23
17	3522.00	XLON	14:15:23
256	3522.00	XLON	14:15:23
32	3522.00	XLON	14:15:27
53	3522.00	XLON	14:15:33
239	3522.00	XLON	14:16:42
85	3522.00	XLON	14:16:42
11	3521.00	XLON	14:17:24
88	3521.00	XLON	14:17:24
166	3521.50	XLON	14:17:59
156	3521.00	XLON	14:21:47
65	3520.50	XLON	14:21:50
220	3521.00	XLON	14:23:15
42	3521.00	XLON	14:23:16
105	3520.50	XLON	14:24:17
280	3520.00	XLON	14:24:30
448	3521.00	XLON	14:25:31
353	3520.00	XLON	14:27:02
505	3520.00	XLON	14:27:32
176	3520.00	XLON	14:27:32
619	3518.50	XLON	14:28:12
315	3518.00	XLON	14:29:03
521	3517.50	XLON	14:29:03
84	3517.50	XLON	14:29:03
247	3520.50	XLON	14:30:01
196	3521.00	XLON	14:30:10
100	3520.50	XLON	14:30:15
1206	3520.50	XLON	14:30:15
2376	3518.50	XLON	14:30:23
1622	3520.50	XLON	14:31:46
955	3519.00	XLON	14:32:00
533	3519.00	XLON	14:32:46
271	3519.00	XLON	14:32:46
136	3519.00	XLON	14:32:46
1064	3519.00	XLON	14:32:46
1358	3519.00	XLON	14:33:05
446	3518.00	XLON	14:33:12
146	3520.00	XLON	14:34:04
1210	3520.00	XLON	14:34:04
206	3520.00	XLON	14:34:04
152	3519.50	XLON	14:34:10
122	3518.50	XLON	14:34:12
4	3518.50	XLON	14:34:12
145	3517.00	XLON	14:34:27
191	3516.00	XLON	14:35:00
12	3516.00	XLON	14:35:00
20	3516.00	XLON	14:35:00
120	3516.00	XLON	14:35:15
704	3516.00	XLON	14:35:40
415	3514.50	XLON	14:35:46
145	3514.50	XLON	14:35:52
150	3517.00	XLON	14:36:28
446	3517.00	XLON	14:36:28
126	3516.00	XLON	14:36:34
108	3515.50	XLON	14:36:39
91	3514.50	XLON	14:36:47
144	3513.50	XLON	14:37:01
235	3512.50	XLON	14:37:12
217	3512.00	XLON	14:37:14
108	3511.50	XLON	14:37:37
300	3510.50	XLON	14:38:02
43	3510.50	XLON	14:38:02
434	3510.00	XLON	14:38:18
143	3510.50	XLON	14:38:40
218	3510.50	XLON	14:38:40
343	3510.00	XLON	14:38:50
872	3512.00	XLON	14:39:37
116	3513.00	XLON	14:39:52
529	3515.00	XLON	14:40:18
11	3515.00	XLON	14:40:30
161	3515.00	XLON	14:40:32
60	3515.00	XLON	14:40:32
13	3517.50	XLON	14:40:59
516	3517.50	XLON	14:40:59
144	3517.50	XLON	14:41:19
171	3517.50	XLON	14:41:19
10	3518.50	XLON	14:42:09
734	3518.50	XLON	14:42:09
232	3518.00	XLON	14:42:21
99	3517.50	XLON	14:42:21
100	3517.50	XLON	14:42:31
99	3517.00	XLON	14:42:38
14	3516.00	XLON	14:42:47
69	3516.00	XLON	14:42:47
73	3515.50	XLON	14:42:51
33	3515.50	XLON	14:42:51
59	3515.50	XLON	14:42:51
99	3514.50	XLON	14:42:58
100	3513.50	XLON	14:43:35
114	3514.00	XLON	14:44:13
245	3514.00	XLON	14:44:13
253	3514.00	XLON	14:44:13
542	3514.50	XLON	14:44:22
174	3514.50	XLON	14:44:22
95	3513.50	XLON	14:44:28
42	3513.00	XLON	14:44:37
21	3513.00	XLON	14:44:37
17	3513.00	XLON	14:44:37
59	3513.00	XLON	14:44:54
85	3513.00	XLON	14:44:54
224	3511.50	XLON	14:45:00
111	3511.50	XLON	14:45:02
112	3511.00	XLON	14:45:11
80	3510.50	XLON	14:45:19
112	3510.00	XLON	14:45:38
97	3510.00	XLON	14:45:45
30	3510.00	XLON	14:45:50
184	3510.00	XLON	14:45:53
24	3510.00	XLON	14:45:53
176	3509.50	XLON	14:46:01
110	3509.00	XLON	14:46:23
18	3509.00	XLON	14:46:23
100	3509.50	XLON	14:46:32
20	3509.50	XLON	14:46:32
327	3509.50	XLON	14:46:32
60	3509.00	XLON	14:46:35
36	3509.00	XLON	14:46:35
111	3509.00	XLON	14:47:13
367	3509.50	XLON	14:47:16
22	3509.50	XLON	14:47:16
123	3509.50	XLON	14:47:16
463	3509.00	XLON	14:47:45
93	3509.00	XLON	14:47:50
2	3509.00	XLON	14:47:54
2	3508.50	XLON	14:47:58
31	3508.50	XLON	14:48:01
217	3508.50	XLON	14:48:06
6	3508.50	XLON	14:48:06
63	3508.00	XLON	14:48:13
26	3508.00	XLON	14:48:13
26	3508.00	XLON	14:48:13
268	3508.00	XLON	14:48:13
356	3507.00	XLON	14:48:27
40	3507.00	XLON	14:48:27
56	3507.00	XLON	14:48:27
74	3507.00	XLON	14:48:27
14	3506.00	XLON	14:48:57
300	3506.00	XLON	14:48:57
14	3506.00	XLON	14:48:57
192	3507.00	XLON	14:50:12
226	3507.00	XLON	14:50:12
299	3507.00	XLON	14:50:12
46	3507.00	XLON	14:50:20
18	3507.00	XLON	14:50:20
29	3507.00	XLON	14:50:26
343	3507.50	XLON	14:50:37
296	3507.00	XLON	14:50:56
125	3506.50	XLON	14:51:37
514	3506.00	XLON	14:51:38
120	3507.00	XLON	14:51:49
51	3507.00	XLON	14:51:49
72	3506.50	XLON	14:52:04
11	3506.50	XLON	14:52:05
73	3506.50	XLON	14:52:05
42	3507.00	XLON	14:52:20
52	3508.50	XLON	14:52:27
120	3508.50	XLON	14:52:27
118	3508.50	XLON	14:52:27
10	3508.50	XLON	14:52:35
20	3508.50	XLON	14:52:35
10	3508.50	XLON	14:52:36
100	3510.00	XLON	14:53:06
35	3509.50	XLON	14:53:08
67	3509.50	XLON	14:53:08
54	3509.50	XLON	14:53:08
102	3509.00	XLON	14:53:10
378	3509.00	XLON	14:53:10
19	3509.00	XLON	14:53:10
464	3508.50	XLON	14:53:11
100	3508.50	XLON	14:53:11
216	3509.00	XLON	14:53:16
34	3509.00	XLON	14:53:16
52	3509.00	XLON	14:53:16
48	3508.50	XLON	14:53:17
16	3508.50	XLON	14:53:17
16	3508.50	XLON	14:53:17
65	3508.50	XLON	14:53:17
267	3509.00	XLON	14:53:25
658	3509.00	XLON	14:53:25
208	3509.50	XLON	14:53:32
208	3509.50	XLON	14:53:32
25	3509.00	XLON	14:53:37
61	3509.00	XLON	14:53:37
167	3508.50	XLON	14:53:37
10	3508.50	XLON	14:53:38
423	3509.50	XLON	14:53:49
7	3509.50	XLON	14:53:49
126	3509.50	XLON	14:53:49
46	3509.50	XLON	14:53:49
69	3509.00	XLON	14:53:50
27	3509.00	XLON	14:53:50
24	3509.00	XLON	14:53:52
26	3509.00	XLON	14:53:52
372	3509.00	XLON	14:53:52
279	3509.00	XLON	14:53:57
170	3509.00	XLON	14:53:57
153	3509.50	XLON	14:54:04
16	3510.00	XLON	14:54:08
63	3510.00	CHIX	14:54:09
4	3510.50	XLON	14:54:10
104	3510.50	XLON	14:54:10
245	3510.50	XLON	14:54:10
34	3510.00	XLON	14:54:14
59	3510.00	XLON	14:54:18
114	3510.00	CHIX	14:54:18
23	3510.00	XLON	14:54:18
45	3510.00	CHIX	14:54:18
9	3509.50	XLON	14:54:23
85	3509.50	CHIX	14:54:23
80	3509.50	XLON	14:54:23
15	3509.50	CHIX	14:54:23
4	3509.50	XLON	14:54:23
260	3509.00	XLON	14:54:29
222	3509.00	XLON	14:54:29
8	3509.00	CHIX	14:54:29
1	3509.00	XLON	14:54:29
68	3509.00	CHIX	14:54:29
143	3509.00	CHIX	14:54:34
72	3509.00	XLON	14:54:34
23	3509.00	XLON	14:54:34
116	3509.00	XLON	14:54:34
88	3509.00	XLON	14:54:34
26	3509.00	XLON	14:54:34
33	3509.00	CHIX	14:54:41
23	3509.00	XLON	14:54:41
45	3510.50	XLON	14:54:53
84	3510.50	XLON	14:54:55
71	3510.50	CHIX	14:54:55
65	3510.50	XLON	14:54:55
54	3510.50	XLON	14:54:55
95	3510.50	CHIX	14:54:55
38	3510.50	CHIX	14:54:55
5	3511.00	XLON	14:54:58
2	3511.00	XLON	14:55:00
3	3511.00	XLON	14:55:01
41	3511.00	XLON	14:55:01
85	3511.00	XLON	14:55:01
114	3511.00	XLON	14:55:01
23	3511.00	XLON	14:55:01
35	3511.00	XLON	14:55:01
6	3511.00	XLON	14:55:01
48	3511.00	XLON	14:55:03
18	3511.00	CHIX	14:55:05
132	3511.00	XLON	14:55:05
55	3511.00	XLON	14:55:05
20	3510.50	XLON	14:55:06
2	3510.50	XLON	14:55:06
69	3510.50	XLON	14:55:06
79	3510.50	XLON	14:55:06
11	3510.50	XLON	14:55:06
95	3511.00	XLON	14:55:15
30	3510.50	CHIX	14:55:24
107	3510.50	XLON	14:55:24
96	3510.50	CHIX	14:55:24
32	3510.50	CHIX	14:55:24
192	3510.50	CHIX	14:55:24
22	3510.50	XLON	14:55:24
77	3510.50	CHIX	14:55:24
6	3510.00	XLON	14:55:25
39	3510.00	XLON	14:55:25
21	3510.00	XLON	14:55:25
100	3510.00	XLON	14:55:25
74	3510.00	XLON	14:55:27
61	3510.00	XLON	14:55:27
6	3510.00	XLON	14:55:30
80	3510.50	XLON	14:55:36
10	3510.00	XLON	14:55:38
15	3510.00	XLON	14:55:38
71	3510.00	CHIX	14:55:38
31	3510.00	CHIX	14:55:38
28	3510.00	CHIX	14:55:45
17	3510.00	XLON	14:55:45
19	3510.00	XLON	14:55:45
28	3510.00	CHIX	14:55:45
70	3510.00	CHIX	14:55:45
11	3510.00	CHIX	14:55:46
14	3510.00	XLON	14:55:46
79	3509.50	XLON	14:55:50
24	3509.50	CHIX	14:55:50
142	3509.50	XLON	14:55:50
10	3509.50	CHIX	14:55:50
11	3509.50	CHIX	14:55:50
14	3509.50	CHIX	14:55:50
3	3509.50	XLON	14:55:50
24	3509.00	CHIX	14:55:52
12	3509.00	CHIX	14:55:52
14	3509.00	CHIX	14:55:59
6	3509.00	XLON	14:55:59
10	3509.00	XLON	14:56:01
16	3509.00	XLON	14:56:01
143	3509.00	XLON	14:56:01
49	3509.00	CHIX	14:56:02
158	3509.00	XLON	14:56:14
10	3509.00	XLON	14:56:14
30	3509.50	CHIX	14:56:20
3	3509.50	CHIX	14:56:20
10	3509.00	XLON	14:56:21
88	3509.50	CHIX	14:56:21
263	3509.50	XLON	14:56:21
37	3509.50	XLON	14:56:21
27	3509.50	XLON	14:56:21
53	3509.50	XLON	14:56:21
32	3509.00	XLON	14:56:21
1	3509.00	XLON	14:56:21
43	3509.00	XLON	14:56:21
27	3509.00	XLON	14:56:21
16	3509.00	XLON	14:56:21
14	3509.00	CHIX	14:56:23
57	3509.00	CHIX	14:56:23
14	3509.00	XLON	14:56:23
79	3509.00	CHIX	14:56:25
29	3509.00	CHIX	14:56:29
10	3508.50	XLON	14:56:44
114	3508.50	XLON	14:56:44
27	3508.50	XLON	14:56:44
100	3508.50	CHIX	14:56:46
57	3508.50	XLON	14:56:59
23	3508.50	XLON	14:56:59
42	3508.50	CHIX	14:56:59
76	3508.00	XLON	14:57:03
109	3508.00	XLON	14:57:03
58	3508.00	XLON	14:57:05
37	3508.00	XLON	14:57:05
75	3507.50	XLON	14:57:10
85	3507.50	XLON	14:57:10
53	3507.50	XLON	14:57:10
140	3507.00	XLON	14:57:14
14	3507.00	CHIX	14:57:14
19	3507.00	CHIX	14:57:14
20	3507.00	XLON	14:57:15
76	3507.00	XLON	14:57:15
100	3507.00	CHIX	14:57:15
46	3507.00	XLON	14:57:16
16	3507.00	XLON	14:57:17
43	3507.50	XLON	14:57:26
83	3507.50	XLON	14:57:26
100	3508.00	CHIX	14:57:31
128	3508.00	XLON	14:57:35
19	3508.00	XLON	14:57:35
100	3508.00	XLON	14:57:35
66	3508.00	XLON	14:57:35
98	3508.00	CHIX	14:57:36
39	3508.00	CHIX	14:57:36
105	3508.00	XLON	14:57:36
13	3507.50	CHIX	14:57:47
214	3507.50	XLON	14:57:47
52	3507.50	XLON	14:57:47
24	3507.50	CHIX	14:57:47
118	3507.50	XLON	14:57:58
58	3507.50	XLON	14:57:58
70	3507.50	XLON	14:58:04
47	3507.50	XLON	14:58:04
1	3507.50	XLON	14:58:04
150	3508.00	XLON	14:58:05
427	3508.00	XLON	14:58:05
253	3508.00	XLON	14:58:05
10	3508.00	XLON	14:58:06
313	3508.00	XLON	14:58:06
117	3508.00	XLON	14:58:06
741	3508.00	XLON	14:58:18
24	3508.00	CHIX	14:58:18
45	3508.00	XLON	14:58:18
22	3508.00	CHIX	14:58:18
17	3508.00	CHIX	14:58:18
163	3508.00	CHIX	14:58:18
100	3508.00	CHIX	14:58:18
100	3508.00	CHIX	14:58:18
207	3508.00	XLON	14:58:18
44	3508.00	XLON	14:58:18
1180	3508.00	XLON	14:58:18
438	3508.00	XLON	14:58:18
167	3508.00	CHIX	14:58:18
67	3508.00	CHIX	14:58:19
40	3508.00	CHIX	14:58:22
3	3508.00	CHIX	14:58:23
100	3508.00	XLON	14:58:24
825	3508.00	XLON	14:58:32
71	3508.00	CHIX	14:58:32
23	3508.00	CHIX	14:58:32
100	3508.00	XLON	14:58:32
129	3508.00	CHIX	14:58:37
52	3508.00	CHIX	14:58:37
134	3507.50	XLON	14:58:40
20	3507.50	CHIX	14:58:40
48	3507.50	CHIX	14:58:40
78	3507.50	XLON	14:58:40
103	3507.50	XLON	14:58:40
100	3507.50	XLON	14:58:41
5	3507.50	CHIX	14:58:41
4	3509.00	CHIX	14:59:05
67	3509.00	CHIX	14:59:05
73	3509.50	XLON	14:59:06
100	3509.00	XLON	14:59:06
11	3509.00	CHIX	14:59:17
68	3509.00	XLON	14:59:17
20	3509.00	CHIX	14:59:17
610	3509.00	XLON	14:59:17
24	3509.00	CHIX	14:59:17
159	3509.00	XLON	14:59:17
124	3508.50	XLON	14:59:17
100	3509.00	CHIX	14:59:17
100	3509.00	CHIX	14:59:17
94	3508.50	XLON	14:59:17
69	3509.00	CHIX	14:59:17
41	3508.50	XLON	14:59:17
7	3508.50	XLON	14:59:17
171	3508.50	XLON	14:59:17
101	3509.50	XLON	14:59:25
116	3509.50	XLON	14:59:25
386	3509.50	XLON	14:59:25
236	3509.50	XLON	14:59:25
214	3509.50	XLON	14:59:26
24	3509.50	CHIX	14:59:26
166	3509.50	XLON	14:59:26
68	3509.50	CHIX	14:59:26
63	3510.50	XLON	14:59:36
287	3510.50	XLON	14:59:36
306	3510.50	XLON	14:59:37
71	3510.50	CHIX	14:59:37
34	3510.50	CHIX	14:59:37
271	3510.50	XLON	14:59:37
70	3510.00	XLON	14:59:37
166	3510.00	XLON	14:59:38
92	3510.00	CHIX	14:59:38
75	3510.00	XLON	14:59:38
12	3510.00	XLON	14:59:38
36	3510.00	CHIX	14:59:42
210	3510.00	CHIX	14:59:47
100	3510.00	CHIX	14:59:48
100	3510.00	CHIX	14:59:49
100	3510.00	CHIX	14:59:51
19	3510.00	XLON	14:59:51
100	3510.00	CHIX	14:59:52
100	3510.00	CHIX	14:59:53
3	3510.00	CHIX	14:59:53
68	3510.50	XLON	14:59:55
83	3510.50	XLON	14:59:55
6	3510.00	XLON	14:59:59
54	3510.00	XLON	14:59:59
124	3510.00	XLON	15:00:01
100	3510.00	XLON	15:00:01
3	3510.00	CHIX	15:00:01
35	3509.50	CHIX	15:00:03
108	3509.50	XLON	15:00:03
340	3509.50	XLON	15:00:03
71	3509.50	CHIX	15:00:03
215	3509.50	CHIX	15:00:03
72	3509.50	CHIX	15:00:03
200	3509.50	CHIX	15:00:03
215	3509.50	CHIX	15:00:03
164	3509.50	CHIX	15:00:03
36	3509.50	CHIX	15:00:04
63	3509.00	CHIX	15:00:04
262	3509.00	XLON	15:00:04
33	3509.00	CHIX	15:00:04
11	3509.00	CHIX	15:00:04
13	3509.00	CHIX	15:00:04
27	3509.00	CHIX	15:00:05
79	3509.00	CHIX	15:00:05
21	3509.00	CHIX	15:00:05
22	3508.50	CHIX	15:00:07
31	3508.50	CHIX	15:00:07
34	3508.50	CHIX	15:00:07
70	3508.50	CHIX	15:00:07
74	3508.00	XLON	15:00:09
8	3509.00	XLON	15:00:21
143	3508.50	CHIX	15:00:26
82	3508.50	XLON	15:00:26
18	3508.50	CHIX	15:00:26
17	3508.50	XLON	15:00:26
80	3508.50	XLON	15:00:26
52	3508.00	XLON	15:00:26
196	3508.00	XLON	15:00:26
42	3508.00	XLON	15:00:26
10	3508.50	CHIX	15:00:26
21	3508.00	XLON	15:00:26
99	3508.00	XLON	15:00:26
21	3508.00	XLON	15:00:26
99	3508.00	XLON	15:00:26
44	3509.00	CHIX	15:00:36
122	3509.00	XLON	15:00:36
22	3509.00	CHIX	15:00:36
25	3509.00	XLON	15:00:36
74	3509.00	XLON	15:00:36
55	3509.00	XLON	15:00:37
80	3509.00	XLON	15:00:40
71	3509.00	CHIX	15:00:40
24	3509.00	CHIX	15:00:40
14	3509.00	XLON	15:00:40
55	3509.00	CHIX	15:00:40
32	3509.00	XLON	15:00:40
40	3509.00	XLON	15:00:42
33	3509.50	CHIX	15:00:44
237	3509.50	XLON	15:00:44
100	3509.50	CHIX	15:00:45
13	3510.50	XLON	15:00:51
71	3510.50	CHIX	15:00:55
262	3510.50	XLON	15:00:55
201	3510.50	XLON	15:00:55
215	3510.50	CHIX	15:00:55
92	3510.50	CHIX	15:00:55
62	3510.50	XLON	15:00:59
33	3510.50	CHIX	15:00:59
133	3510.50	XLON	15:00:59
27	3510.50	XLON	15:00:59
99	3510.50	XLON	15:00:59
100	3510.50	CHIX	15:01:00
100	3510.50	CHIX	15:01:00
97	3510.50	CHIX	15:01:00
39	3510.50	CHIX	15:01:00
19	3510.00	CHIX	15:01:00
37	3510.00	CHIX	15:01:00
30	3510.00	CHIX	15:01:00
20	3510.00	CHIX	15:01:00
34	3510.00	XLON	15:01:00
24	3510.00	CHIX	15:01:00
97	3510.00	XLON	15:01:00
68	3510.00	CHIX	15:01:01
32	3510.00	XLON	15:01:06
24	3509.50	CHIX	15:01:15
253	3509.50	XLON	15:01:15
7	3509.50	CHIX	15:01:15
658	3509.00	XLON	15:01:15
47	3509.50	CHIX	15:01:15
8	3508.50	CHIX	15:01:27
13	3508.50	CHIX	15:01:38
18	3509.00	XLON	15:01:43
15	3509.00	XLON	15:01:43
35	3509.00	XLON	15:01:43
2	3509.00	XLON	15:01:43
15	3509.00	XLON	15:01:43
21	3509.00	XLON	15:01:43
28	3509.00	XLON	15:01:43
28	3509.00	XLON	15:01:43
51	3509.50	XLON	15:01:48
106	3509.50	CHIX	15:01:48
100	3509.50	CHIX	15:01:49
71	3509.50	CHIX	15:01:50
23	3509.50	CHIX	15:01:50
200	3509.50	CHIX	15:01:50
113	3509.50	CHIX	15:01:50
45	3509.50	CHIX	15:01:50
115	3509.50	XLON	15:01:51
138	3509.50	XLON	15:01:51
13	3509.00	CHIX	15:01:53
14	3509.00	XLON	15:01:54
253	3509.50	XLON	15:01:58
140	3509.50	XLON	15:01:58
54	3509.00	XLON	15:01:58
71	3509.50	CHIX	15:01:58
200	3509.50	CHIX	15:01:58
137	3509.50	CHIX	15:01:58
382	3509.00	XLON	15:01:58
135	3509.50	CHIX	15:01:58
54	3509.50	CHIX	15:01:58
33	3509.00	CHIX	15:01:59
67	3509.00	CHIX	15:01:59
83	3509.00	CHIX	15:01:59
221	3509.00	XLON	15:01:59
60	3509.00	CHIX	15:02:00
166	3509.00	XLON	15:02:02
10	3509.00	XLON	15:02:02
62	3509.00	XLON	15:02:05
100	3509.50	CHIX	15:02:10
70	3509.50	CHIX	15:02:11
100	3509.50	XLON	15:02:15
60	3510.00	CHIX	15:02:17
385	3510.00	XLON	15:02:17
100	3510.50	XLON	15:02:22
100	3510.50	CHIX	15:02:22
206	3510.50	XLON	15:02:23
189	3510.50	XLON	15:02:23
71	3510.50	CHIX	15:02:23
72	3510.50	CHIX	15:02:23
250	3510.50	XLON	15:02:23
402	3510.50	XLON	15:02:24
70	3510.50	XLON	15:02:24
75	3510.50	XLON	15:02:24
200	3510.50	CHIX	15:02:24
105	3510.50	CHIX	15:02:24
24	3510.50	CHIX	15:02:24
15	3510.50	CHIX	15:02:24
14	3510.50	CHIX	15:02:24
52	3510.50	CHIX	15:02:24
48	3510.50	CHIX	15:02:24
31	3510.50	CHIX	15:02:24
24	3510.50	CHIX	15:02:24
18	3510.50	CHIX	15:02:24
18	3510.50	CHIX	15:02:24
139	3510.00	XLON	15:02:29
37	3510.00	CHIX	15:02:29
138	3510.00	XLON	15:02:29
95	3510.00	XLON	15:02:29
23	3510.50	CHIX	15:02:40
25	3510.50	XLON	15:02:40
7	3510.50	CHIX	15:02:40
119	3510.50	XLON	15:02:40
215	3510.50	CHIX	15:02:40
100	3510.50	CHIX	15:02:41
2	3510.50	CHIX	15:02:44
35	3510.50	XLON	15:02:44
19	3510.50	CHIX	15:02:44
117	3511.50	CHIX	15:02:52
173	3511.50	CHIX	15:02:52
137	3512.00	CHIX	15:02:52
200	3512.00	CHIX	15:02:52
100	3512.00	CHIX	15:02:52
215	3512.00	CHIX	15:02:52
151	3512.00	CHIX	15:02:52
49	3512.00	CHIX	15:02:52
11	3512.00	CHIX	15:02:52
209	3511.50	XLON	15:02:52
70	3511.50	XLON	15:02:52
66	3511.50	CHIX	15:02:52
50	3511.00	XLON	15:02:52
60	3511.00	XLON	15:02:52
74	3511.00	XLON	15:02:52
71	3512.00	CHIX	15:02:54
21	3512.00	XLON	15:02:54
24	3512.00	CHIX	15:02:54
631	3512.00	XLON	15:02:54
215	3512.00	CHIX	15:02:55
53	3512.00	XLON	15:02:55
134	3512.00	CHIX	15:02:55
54	3512.00	CHIX	15:02:55
40	3512.00	XLON	15:02:58
25	3512.00	CHIX	15:02:58
407	3512.00	XLON	15:02:58
24	3512.00	CHIX	15:02:58
6	3511.50	XLON	15:02:58
70	3512.00	CHIX	15:02:58
254	3512.00	XLON	15:03:00
105	3512.00	XLON	15:03:00
154	3512.00	CHIX	15:03:00
62	3512.00	CHIX	15:03:00
38	3512.00	XLON	15:03:02
16	3512.00	XLON	15:03:02
45	3511.50	XLON	15:03:05
10	3511.50	CHIX	15:03:05
286	3511.50	XLON	15:03:05
117	3511.50	CHIX	15:03:05
47	3511.50	CHIX	15:03:06
71	3511.00	CHIX	15:03:06
20	3511.00	CHIX	15:03:07
11	3511.00	XLON	15:03:12
5	3511.00	XLON	15:03:12
17	3510.50	CHIX	15:03:15
26	3510.50	CHIX	15:03:15
71	3510.00	CHIX	15:03:17
55	3510.00	XLON	15:03:17
100	3509.00	XLON	15:03:31
18	3508.50	XLON	15:03:41
24	3508.50	CHIX	15:03:41
184	3508.50	XLON	15:03:41
13	3508.50	CHIX	15:03:41
19	3508.50	CHIX	15:03:41
2	3508.50	CHIX	15:03:41
9	3508.50	XLON	15:03:41
34	3508.00	XLON	15:03:47
214	3508.50	CHIX	15:03:50
100	3509.00	CHIX	15:03:54
51	3509.00	CHIX	15:03:54
11	3509.00	XLON	15:03:54
129	3509.00	XLON	15:03:54
96	3509.00	CHIX	15:03:55
4	3509.00	CHIX	15:03:55
218	3510.00	XLON	15:04:00
87	3510.00	XLON	15:04:01
178	3509.50	XLON	15:04:03
55	3509.50	CHIX	15:04:03
104	3509.50	XLON	15:04:03
20	3509.50	CHIX	15:04:03
102	3509.50	CHIX	15:04:03
10	3509.50	XLON	15:04:03
41	3509.50	CHIX	15:04:03
100	3509.00	CHIX	15:04:03
24	3509.50	XLON	15:04:09
54	3509.50	XLON	15:04:09
100	3509.50	XLON	15:04:10
106	3509.00	XLON	15:04:11
13	3509.00	CHIX	15:04:11
5	3509.00	CHIX	15:04:11
24	3509.00	XLON	15:04:11
166	3510.00	XLON	15:04:12
405	3510.00	XLON	15:04:12
49	3510.00	CHIX	15:04:12
16	3510.00	XLON	15:04:12
342	3510.00	XLON	15:04:13
112	3510.00	XLON	15:04:13
95	3509.50	CHIX	15:04:24
17	3509.50	XLON	15:04:29
215	3509.50	CHIX	15:04:29
38	3509.50	CHIX	15:04:29
7	3509.50	XLON	15:04:29
26	3509.50	XLON	15:04:39
8	3509.50	CHIX	15:04:40
205	3510.00	XLON	15:04:41
82	3510.00	XLON	15:04:42
250	3510.50	XLON	15:04:51
3	3510.50	XLON	15:04:51
101	3510.50	XLON	15:04:52
95	3510.00	XLON	15:04:54
215	3510.00	CHIX	15:04:55
100	3510.00	CHIX	15:04:55
42	3510.00	CHIX	15:04:55
23	3509.50	CHIX	15:05:02
14	3509.50	XLON	15:05:02
24	3509.50	CHIX	15:05:02
46	3509.50	XLON	15:05:02
46	3509.50	CHIX	15:05:03
25	3509.00	CHIX	15:05:10
92	3509.00	XLON	15:05:17
32	3509.00	XLON	15:05:17
26	3509.00	XLON	15:05:18
107	3509.00	XLON	15:05:18
71	3509.00	CHIX	15:05:18
46	3509.00	XLON	15:05:18
24	3509.00	CHIX	15:05:18
16	3509.00	XLON	15:05:19
143	3509.50	CHIX	15:05:22
34	3509.50	CHIX	15:05:22
451	3509.50	XLON	15:05:22
66	3509.50	XLON	15:05:22
140	3509.50	XLON	15:05:36
27	3509.50	CHIX	15:05:36
52	3510.00	CHIX	15:05:43
45	3510.00	CHIX	15:05:43
100	3510.00	XLON	15:05:44
220	3509.50	XLON	15:05:53
71	3509.50	CHIX	15:05:53
34	3509.50	CHIX	15:05:53
88	3509.50	XLON	15:05:53
100	3509.50	CHIX	15:05:53
101	3510.00	XLON	15:05:54
60	3510.00	XLON	15:05:54
35	3509.50	XLON	15:05:57
30	3509.50	XLON	15:05:57
61	3509.50	XLON	15:05:57
51	3509.50	XLON	15:05:57
67	3509.50	XLON	15:06:01
71	3509.50	CHIX	15:06:03
209	3509.50	XLON	15:06:03
100	3509.50	CHIX	15:06:03
35	3509.50	CHIX	15:06:03
43	3509.50	XLON	15:06:04
54	3509.50	CHIX	15:06:04
139	3509.00	CHIX	15:06:11
14	3509.00	CHIX	15:06:11
80	3509.50	XLON	15:06:11
166	3509.00	XLON	15:06:24
12	3509.00	CHIX	15:06:24
114	3509.00	XLON	15:06:24
12	3509.00	CHIX	15:06:24
53	3509.00	CHIX	15:06:24
17	3509.00	XLON	15:06:24
50	3509.00	CHIX	15:06:24
38	3508.50	CHIX	15:06:24
312	3508.50	XLON	15:06:24
65	3508.50	XLON	15:06:24
9	3508.50	XLON	15:06:24
12	3508.50	CHIX	15:06:24
41	3508.50	XLON	15:06:24
36	3508.50	CHIX	15:06:24
76	3508.00	XLON	15:06:27
154	3508.00	XLON	15:06:27
353	3508.00	XLON	15:06:27
7	3508.00	CHIX	15:06:30
96	3508.00	CHIX	15:06:30
39	3508.00	CHIX	15:06:30
67	3507.50	XLON	15:06:37
27	3508.00	CHIX	15:06:39
112	3508.50	XLON	15:06:41
250	3510.50	XLON	15:06:54
985	3510.00	XLON	15:06:54
546	3510.00	XLON	15:06:54
71	3510.00	CHIX	15:06:55
29	3510.00	XLON	15:06:57
140	3510.00	XLON	15:06:57
166	3510.00	XLON	15:07:03
71	3510.00	CHIX	15:07:03
100	3510.00	CHIX	15:07:03
100	3510.00	CHIX	15:07:03
70	3510.50	XLON	15:07:11
52	3510.50	CHIX	15:07:25
160	3510.50	CHIX	15:07:25
2	3510.50	CHIX	15:07:25
1	3512.00	XLON	15:07:28
78	3512.00	CHIX	15:07:28
72	3512.00	CHIX	15:07:28
215	3512.00	CHIX	15:07:29
100	3512.00	CHIX	15:07:29
84	3512.00	CHIX	15:07:29
123	3511.50	XLON	15:07:32
26	3511.50	XLON	15:07:32
5	3512.00	XLON	15:07:41
4	3512.00	XLON	15:07:41
90	3512.00	XLON	15:07:41
43	3512.00	XLON	15:07:42
71	3512.50	CHIX	15:07:48
177	3512.50	CHIX	15:07:49
70	3512.50	CHIX	15:07:49
412	3513.00	XLON	15:07:59
105	3513.00	XLON	15:07:59
102	3513.00	XLON	15:07:59
71	3513.00	CHIX	15:08:02
72	3513.00	CHIX	15:08:02
97	3513.00	XLON	15:08:03
71	3513.00	CHIX	15:08:06
9	3513.00	XLON	15:08:06
31	3513.00	XLON	15:08:06
80	3513.00	CHIX	15:08:06
24	3512.50	CHIX	15:08:15
51	3512.50	CHIX	15:08:15
70	3512.50	XLON	15:08:15
121	3512.50	XLON	15:08:15
6	3512.50	XLON	15:08:15
191	3512.50	CHIX	15:08:15
77	3512.50	CHIX	15:08:15
73	3511.50	XLON	15:08:17
9	3511.50	CHIX	15:08:17
86	3511.50	CHIX	15:08:17
70	3511.00	XLON	15:08:18
60	3511.00	CHIX	15:08:18
83	3511.00	CHIX	15:08:18
44	3511.00	CHIX	15:08:18
66	3511.00	XLON	15:08:20
26	3511.00	XLON	15:08:20
57	3511.00	CHIX	15:08:21
11	3510.50	XLON	15:08:24
22	3510.00	XLON	15:08:24
308	3510.50	XLON	15:08:29
63	3510.50	CHIX	15:08:29
53	3510.50	XLON	15:08:33
32	3510.50	CHIX	15:08:33
132	3510.50	XLON	15:08:33
70	3510.00	XLON	15:08:45
50	3510.00	XLON	15:08:45
87	3510.00	XLON	15:08:45
25	3510.00	XLON	15:08:47
67	3510.00	CHIX	15:08:47
73	3510.00	CHIX	15:08:47
24	3509.50	CHIX	15:08:51
396	3509.50	XLON	15:08:51
47	3509.50	CHIX	15:08:51
53	3509.50	CHIX	15:08:51
13	3510.00	XLON	15:09:02
107	3510.00	XLON	15:09:02
13	3510.00	XLON	15:09:02
53	3510.00	XLON	15:09:07
160	3510.50	XLON	15:09:10
153	3510.50	XLON	15:09:13
12	3510.50	XLON	15:09:14
6	3510.50	XLON	15:09:14
78	3510.50	XLON	15:09:14
25	3510.50	XLON	15:09:14
215	3510.50	CHIX	15:09:17
211	3510.50	CHIX	15:09:17
84	3510.50	CHIX	15:09:17
45	3510.00	XLON	15:09:21
22	3510.00	CHIX	15:09:21
47	3510.00	CHIX	15:09:21
250	3510.50	XLON	15:09:30
100	3510.50	CHIX	15:09:30
151	3510.50	XLON	15:09:30
7	3510.50	XLON	15:09:30
75	3510.50	XLON	15:09:35
19	3510.50	XLON	15:09:35
167	3510.50	XLON	15:09:43
27	3510.50	CHIX	15:09:43
63	3510.50	XLON	15:09:43
30	3510.50	CHIX	15:09:43
100	3510.50	CHIX	15:09:43
12	3510.50	CHIX	15:09:43
110	3511.00	CHIX	15:09:49
3	3511.00	CHIX	15:09:49
5	3511.00	CHIX	15:09:49
187	3511.00	CHIX	15:09:49
105	3511.00	XLON	15:09:49
152	3511.00	XLON	15:09:49
215	3511.00	CHIX	15:09:49
103	3511.00	XLON	15:09:50
141	3511.00	XLON	15:09:50
200	3511.50	XLON	15:09:57
223	3511.00	XLON	15:09:58
143	3511.00	CHIX	15:09:58
98	3511.00	XLON	15:09:58
24	3510.50	CHIX	15:09:59
273	3510.50	XLON	15:09:59
100	3510.50	CHIX	15:09:59
204	3511.00	XLON	15:10:04
10	3511.00	CHIX	15:10:04
67	3511.00	CHIX	15:10:04
176	3511.00	CHIX	15:10:06
70	3511.00	CHIX	15:10:06
60	3511.00	XLON	15:10:06
100	3511.00	XLON	15:10:08
41	3510.50	XLON	15:10:09
23	3510.50	CHIX	15:10:09
29	3510.50	XLON	15:10:09
49	3510.50	CHIX	15:10:09
288	3510.50	XLON	15:10:09
18	3510.50	CHIX	15:10:09
70	3510.50	XLON	15:10:13
23	3510.50	CHIX	15:10:13
166	3510.50	XLON	15:10:13
41	3510.50	CHIX	15:10:13
51	3510.50	CHIX	15:10:13
143	3510.50	CHIX	15:10:26
40	3511.00	XLON	15:10:29
46	3510.50	XLON	15:10:33
10	3510.50	CHIX	15:10:33
45	3510.50	XLON	15:10:33
26	3510.50	CHIX	15:10:33
201	3510.00	XLON	15:10:34
22	3510.00	CHIX	15:10:34
12	3510.00	XLON	15:10:34
13	3510.50	XLON	15:10:42
12	3511.50	XLON	15:10:50
23	3511.50	XLON	15:10:50
12	3511.50	CHIX	15:10:51
136	3511.50	XLON	15:10:51
37	3511.50	XLON	15:10:51
69	3511.50	XLON	15:10:51
26	3511.00	XLON	15:10:53
2	3511.00	XLON	15:10:53
57	3511.00	XLON	15:10:53
13	3511.00	XLON	15:10:56
70	3511.00	XLON	15:10:56
45	3511.00	XLON	15:10:56
105	3511.00	CHIX	15:10:56
44	3511.00	CHIX	15:10:56
12	3511.00	XLON	15:11:05
44	3511.00	XLON	15:11:05
12	3511.00	XLON	15:11:05
27	3511.00	XLON	15:11:13
65	3511.00	CHIX	15:11:13
11	3511.00	XLON	15:11:13
21	3511.00	CHIX	15:11:13
59	3511.00	CHIX	15:11:13
57	3511.00	CHIX	15:11:13
47	3511.00	CHIX	15:11:14
14	3510.50	XLON	15:11:15
166	3510.50	XLON	15:11:15
110	3510.50	XLON	15:11:15
143	3510.50	CHIX	15:11:18
150	3511.00	XLON	15:11:57
155	3511.00	XLON	15:12:17
24	3511.00	CHIX	15:12:17
151	3511.00	XLON	15:12:17
23	3511.00	CHIX	15:12:17
75	3511.50	XLON	15:12:25
493	3511.50	XLON	15:12:25
71	3511.50	CHIX	15:12:25
11	3511.50	CHIX	15:12:25
105	3511.50	XLON	15:12:25
145	3512.00	XLON	15:12:25
140	3512.00	XLON	15:12:28
25	3512.00	CHIX	15:13:00
215	3512.00	CHIX	15:13:06
300	3512.00	CHIX	15:13:06
106	3512.00	CHIX	15:13:06
117	3512.00	CHIX	15:13:07
47	3512.00	CHIX	15:13:07
57	3511.50	XLON	15:13:08
23	3511.50	CHIX	15:13:08
28	3511.50	CHIX	15:13:08
6	3511.50	CHIX	15:13:12
43	3511.50	CHIX	15:13:34
38	3511.00	CHIX	15:13:36
9	3511.00	CHIX	15:13:36
479	3510.50	XLON	15:13:36
24	3511.00	CHIX	15:13:36
166	3511.00	XLON	15:13:47
71	3511.00	CHIX	15:13:47
24	3511.00	CHIX	15:13:47
72	3511.00	CHIX	15:13:57
175	3511.00	CHIX	15:13:57
70	3511.00	CHIX	15:13:57
69	3512.50	XLON	15:14:23
100	3513.50	CHIX	15:14:25
56	3513.50	CHIX	15:14:25
323	3514.00	XLON	15:14:26