Close

Form 6-K UNILEVER PLC For: Apr 30

FREE Breaking News Alerts from StreetInsider.com!

E-mail Address

StreetInsider.com Top Tickers, 4/25/2024

1. META
2. CMG
3. LRCX
4. IBM
5. HCP
6. SPY
7. BSX
8. PI
9. NOW
10. CNMD


May 5, 2022 7:39 AM EDT

UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
_________________________________________________
FORM 6-K
_________________________________________________
REPORT OF FOREIGN PRIVATE ISSUER
PURSUANT TO RULE 13a-16 OR 15d-16
OF THE SECURITIES EXCHANGE ACT OF 1934

For the month of April, 2022
Commission File
Number: 001-04546
______________________________________________________
UNILEVER PLC
(Translation of registrant’s name into English)

_____________________________________________________

UNILEVER HOUSE, BLACKFRIARS, LONDON, ENGLAND
(Address of principal executive office)
_____________________________________________________
Indicate by check mark whether the registrant files or will file annual reports
under cover of Form 20-F or Form 40-F.
Form 20-F ☒ Form 40-F ☐

Indicate by check mark if the registrant is submitting the Form 6-K in paper
as permitted by Regulation S-T Rule 101(b)(1): ☐

Indicate by check mark if the registrant is submitting the Form 6-K in paper
as permitted by Regulation S-T Rule 101(b)(7): ☐

Indicate by check mark whether the registrant by furnishing the information contained in this Form is also thereby furnishing the
information to the Commission pursuant to Rule 12g3-2(b) under the Securities Exchange Act of 1934.
Yes ..... No .X..
If "Yes" is marked, indicate below the file number assigned to the registrant in connection with Rule 12g3-2(b): 82- _______


Signatures

Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
UNILEVER PLC
/S/ M VARSELLONA
By M VARSELLONA
CHIEF LEGAL OFFICER AND GROUP SECRETARY



Date 5 May 2022


TABLE OF CONTENTS EXHIBIT INDEX
Exhibit 99
This Report on Form 6-K contains the following:

Exhibit99.1Stock exchange announcement dated1 April 2022Entitled
Exhibit99.2Stock exchange announcement dated4 April 2022Entitled
Exhibit99.3Stock exchange announcement dated4 April 2022Entitled
Exhibit99.4Stock exchange announcement dated5 April 2022Entitled
Exhibit99.5Stock exchange announcement dated6 April 2022Entitled
Exhibit99.6Stock exchange announcement dated7 April 2022Entitled
Exhibit99.7Stock exchange announcement dated8 April 2022Entitled
Exhibit99.8Stock exchange announcement dated11 April 2022Entitled
Exhibit99.9Stock exchange announcement dated12 April 2022Entitled
Exhibit99.10Stock exchange announcement dated13 April 2022Entitled
Exhibit99.11Stock exchange announcement dated13 April 2022Entitled
Exhibit99.12Stock exchange announcement dated14 April 2022Entitled
Exhibit99.13Stock exchange announcement dated19 April 2022Entitled
Exhibit99.14Stock exchange announcement dated20 April 2022Entitled
Exhibit99.15Stock exchange announcement dated25 April 2022Entitled
Exhibit99.16Stock exchange announcement dated27 April 2022Entitled
Exhibit99.17Stock exchange announcement dated28 April 2022Entitled




TRANSACTIONS IN OWN SECURITIES 1 April 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: 1 April 2022 Number of ordinary shares purchased: 350,000 Highest price paid per share: GBp 3,537.5000 Lowest price paid per share: GBp 3,483.5000 Volume weighted average price paid per share: GBp 3,513.1371 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 65,874,191 of its ordinary shares in treasury and has 2,563,369,581 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,513.1371 350,000 Chi-X 0.0000 0 Turquoise 0.0000 0 BATS 0.0000 0 Aquis 0.0000 0 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 774 3493.50 XLON 08:00:25 1644 3493.50 XLON 08:00:25 905 3493.00 XLON 08:00:25 400 3494.00 XLON 08:00:30 400 3494.00 XLON 08:00:30 1174 3494.00 XLON 08:00:30 799 3495.50 XLON 08:00:32 435 3493.50 XLON 08:00:34 277 3492.00 XLON 08:00:55 571 3492.00 XLON 08:00:55 263 3492.50 XLON 08:02:24 18 3492.50 XLON 08:02:24 774 3493.50 XLON 08:02:56 968 3492.50 XLON 08:03:16 81 3497.50 XLON 08:04:25 285 3497.50 XLON 08:04:25 81 3497.50 XLON 08:04:25 150 3497.50 XLON 08:04:25 150 3497.50 XLON 08:04:25 75 3497.50 XLON 08:04:25 75 3497.50 XLON 08:04:25 68 3497.50 XLON 08:04:25 285 3497.50 XLON 08:04:25 150 3497.50 XLON 08:04:25 108 3497.50 XLON 08:04:25 150 3497.50 XLON 08:04:25 1222 3497.50 XLON 08:04:25 2337 3497.50 XLON 08:04:25 102 3493.50 XLON 08:06:05 148 3493.50 XLON 08:06:22 53 3493.50 XLON 08:06:22

 
100 3495.00 XLON 08:06:35 45 3495.00 XLON 08:06:35 599 3495.50 XLON 08:07:12 357 3495.00 XLON 08:07:36 124 3495.00 XLON 08:07:36 57 3495.00 XLON 08:07:36 188 3495.50 XLON 08:07:49 80 3495.50 XLON 08:07:49 545 3496.00 XLON 08:07:57 366 3496.00 XLON 08:07:57 224 3496.00 XLON 08:08:01 49 3495.50 XLON 08:08:13 72 3495.50 XLON 08:08:13 3 3495.50 XLON 08:08:15 28 3498.50 XLON 08:08:30 108 3498.50 XLON 08:08:30 42 3498.50 XLON 08:08:30 150 3498.50 XLON 08:08:30 97 3498.50 XLON 08:08:30 97 3498.50 XLON 08:08:30 100 3497.50 XLON 08:08:51 123 3497.00 XLON 08:09:26 102 3497.00 XLON 08:09:26 100 3497.00 XLON 08:09:26 247 3497.00 XLON 08:09:26 352 3492.50 XLON 08:09:34 100 3492.50 XLON 08:09:35 50 3492.50 XLON 08:09:35 227 3492.50 XLON 08:09:39 110 3492.50 XLON 08:09:39 150 3492.50 XLON 08:09:41 105 3492.00 XLON 08:09:53

 
105 3492.00 XLON 08:09:53 105 3492.00 XLON 08:09:53 262 3490.50 XLON 08:10:02 311 3490.50 XLON 08:10:27 529 3490.50 XLON 08:10:27 1495 3489.50 XLON 08:11:32 42 3489.50 XLON 08:11:40 58 3489.50 XLON 08:11:40 346 3489.50 XLON 08:11:40 100 3488.50 XLON 08:11:52 100 3488.50 XLON 08:11:52 5 3488.50 XLON 08:11:52 5 3488.50 XLON 08:11:52 219 3489.50 XLON 08:12:07 44 3489.50 XLON 08:12:07 128 3488.50 XLON 08:12:10 100 3488.50 XLON 08:12:10 52 3488.50 XLON 08:12:10 8 3488.50 XLON 08:12:16 263 3489.00 XLON 08:12:35 3 3488.00 XLON 08:12:50 123 3488.00 XLON 08:12:50 54 3488.00 XLON 08:12:50 65 3488.00 XLON 08:12:50 201 3488.00 XLON 08:12:50 997 3489.50 XLON 08:13:33 390 3489.50 XLON 08:14:10 712 3489.50 XLON 08:14:10 41 3487.50 XLON 08:14:21 315 3487.50 XLON 08:14:27 432 3488.50 XLON 08:14:42 409 3490.00 XLON 08:15:18

 
107 3490.00 XLON 08:15:18 100 3490.00 XLON 08:15:18 3 3490.00 XLON 08:15:18 163 3490.00 XLON 08:15:19 15 3490.00 XLON 08:15:20 40 3489.00 XLON 08:15:29 282 3489.00 XLON 08:15:29 6 3489.00 XLON 08:15:29 36 3489.00 XLON 08:15:29 155 3488.00 XLON 08:15:56 50 3488.00 XLON 08:15:56 559 3487.00 XLON 08:16:33 56 3487.00 XLON 08:16:33 704 3488.00 XLON 08:17:21 135 3488.00 XLON 08:17:21 129 3488.00 XLON 08:17:21 489 3488.00 XLON 08:17:21 523 3487.50 XLON 08:17:52 47 3487.50 XLON 08:18:26 773 3487.50 XLON 08:18:26 637 3487.00 XLON 08:18:46 145 3485.50 XLON 08:19:07 288 3485.50 XLON 08:19:07 196 3483.50 XLON 08:19:19 100 3483.50 XLON 08:19:19 194 3483.50 XLON 08:19:19 5 3483.50 XLON 08:19:24 458 3484.00 XLON 08:19:32 40 3484.00 XLON 08:20:35 330 3484.00 XLON 08:20:36 227 3484.00 XLON 08:20:36 82 3485.00 XLON 08:21:05

 
56 3485.00 XLON 08:21:07 8 3485.00 XLON 08:21:07 1049 3485.00 XLON 08:21:07 331 3490.00 XLON 08:22:16 58 3490.00 XLON 08:22:16 332 3490.00 XLON 08:22:16 100 3490.00 XLON 08:22:16 174 3490.00 XLON 08:22:16 100 3491.50 XLON 08:22:32 2 3491.50 XLON 08:22:34 33 3491.50 XLON 08:22:34 423 3491.50 XLON 08:22:34 100 3491.50 XLON 08:23:22 696 3491.50 XLON 08:23:22 87 3490.50 XLON 08:23:24 97 3491.00 XLON 08:23:35 128 3491.00 XLON 08:23:41 86 3491.00 XLON 08:23:41 100 3491.00 XLON 08:23:58 72 3491.00 XLON 08:23:58 324 3491.00 XLON 08:24:59 100 3491.00 XLON 08:24:59 100 3491.00 XLON 08:24:59 722 3491.00 XLON 08:24:59 405 3490.50 XLON 08:25:04 118 3490.00 XLON 08:25:41 557 3489.50 XLON 08:26:01 995 3492.00 XLON 08:26:52 44 3491.00 XLON 08:26:54 158 3491.00 XLON 08:26:54 100 3490.00 XLON 08:27:09 2 3490.00 XLON 08:27:09

 
356 3491.50 XLON 08:28:08 183 3491.50 XLON 08:28:08 54 3489.50 XLON 08:28:32 113 3489.50 XLON 08:28:32 87 3489.50 XLON 08:28:32 387 3489.50 XLON 08:28:32 100 3489.00 XLON 08:28:40 100 3489.00 XLON 08:28:40 100 3489.00 XLON 08:28:40 157 3490.50 XLON 08:29:08 100 3490.50 XLON 08:29:08 110 3490.50 XLON 08:29:08 353 3489.50 XLON 08:29:43 726 3488.50 XLON 08:30:14 73 3492.50 XLON 08:31:30 27 3492.50 XLON 08:31:30 1357 3492.50 XLON 08:31:30 17 3492.50 XLON 08:31:30 1023 3496.00 XLON 08:32:23 176 3496.00 XLON 08:32:23 237 3498.50 XLON 08:33:10 560 3498.50 XLON 08:33:10 850 3500.00 XLON 08:34:01 155 3500.00 XLON 08:34:13 670 3501.00 XLON 08:35:07 11 3499.50 XLON 08:36:03 2196 3503.00 XLON 08:37:14 28 3503.00 XLON 08:37:14 100 3504.00 XLON 08:37:57 100 3504.00 XLON 08:37:57 167 3504.00 XLON 08:37:57 335 3504.00 XLON 08:37:57

 
94 3506.00 XLON 08:38:32 87 3506.00 XLON 08:38:32 103 3506.00 XLON 08:38:32 47 3506.00 XLON 08:38:32 361 3506.00 XLON 08:38:32 43 3506.00 XLON 08:38:32 190 3508.00 XLON 08:38:48 70 3508.00 XLON 08:38:48 34 3508.00 XLON 08:38:48 68 3507.50 XLON 08:38:55 62 3507.50 XLON 08:39:02 60 3509.50 XLON 08:39:31 168 3509.50 XLON 08:39:31 75 3509.50 XLON 08:39:31 228 3509.50 XLON 08:39:40 338 3511.50 XLON 08:40:00 192 3510.50 XLON 08:40:18 145 3511.00 XLON 08:40:41 10 3511.00 XLON 08:40:41 455 3511.00 XLON 08:40:41 289 3511.00 XLON 08:41:26 14 3511.00 XLON 08:41:41 452 3511.00 XLON 08:42:01 1108 3511.00 XLON 08:42:59 450 3511.00 XLON 08:43:05 129 3509.50 XLON 08:43:21 15 3509.50 XLON 08:43:21 131 3512.50 XLON 08:43:57 544 3512.50 XLON 08:43:57 249 3514.50 XLON 08:44:32 100 3514.50 XLON 08:44:32 87 3514.50 XLON 08:44:32

 
103 3514.00 XLON 08:44:38 45 3514.00 XLON 08:44:40 113 3513.50 XLON 08:44:42 20 3513.50 XLON 08:44:42 101 3516.00 XLON 08:45:25 100 3516.00 XLON 08:45:25 100 3516.50 XLON 08:45:37 100 3516.50 XLON 08:45:37 78 3516.50 XLON 08:45:37 1029 3519.50 XLON 08:46:34 178 3521.00 XLON 08:46:42 281 3521.50 XLON 08:46:59 10 3521.50 XLON 08:47:20 286 3521.50 XLON 08:47:20 103 3521.50 XLON 08:47:26 296 3521.50 XLON 08:47:58 251 3520.50 XLON 08:48:05 104 3520.00 XLON 08:48:20 221 3519.50 XLON 08:48:23 104 3518.00 XLON 08:48:34 103 3517.00 XLON 08:48:43 449 3518.50 XLON 08:49:07 1 3518.50 XLON 08:49:07 95 3518.00 XLON 08:49:19 1 3518.00 XLON 08:49:19 288 3516.50 XLON 08:49:41 256 3516.00 XLON 08:49:56 115 3515.00 XLON 08:50:05 77 3515.00 XLON 08:50:05 124 3514.00 XLON 08:50:07 4 3514.00 XLON 08:50:07 80 3513.50 XLON 08:50:17

 
464 3515.00 XLON 08:51:13 545 3513.50 XLON 08:51:16 752 3517.00 XLON 08:52:03 49 3516.50 XLON 08:52:09 63 3516.50 XLON 08:52:09 592 3517.50 XLON 08:52:47 512 3518.00 XLON 08:53:16 112 3516.50 XLON 08:53:26 111 3516.00 XLON 08:53:36 1 3516.00 XLON 08:53:36 1142 3518.00 XLON 08:55:01 184 3517.50 XLON 08:55:11 183 3517.00 XLON 08:56:03 12 3517.50 XLON 08:56:17 124 3517.50 XLON 08:56:28 329 3517.50 XLON 08:56:28 25 3517.50 XLON 08:56:28 306 3516.50 XLON 08:56:32 183 3515.50 XLON 08:56:53 123 3513.50 XLON 08:57:23 40 3514.50 XLON 08:57:53 1704 3518.00 XLON 08:59:26 82 3515.00 XLON 09:00:11 101 3517.00 XLON 09:02:25 133 3517.00 XLON 09:02:25 398 3517.00 XLON 09:02:25 236 3518.00 XLON 09:02:52 79 3518.00 XLON 09:02:52 434 3518.00 XLON 09:02:52 94 3518.00 XLON 09:02:52 53 3516.50 XLON 09:03:07 100 3516.50 XLON 09:03:07

 
50 3516.50 XLON 09:03:07 135 3516.50 XLON 09:03:08 113 3516.00 XLON 09:03:53 34 3516.00 XLON 09:03:53 108 3516.00 XLON 09:04:05 117 3516.00 XLON 09:06:16 727 3516.00 XLON 09:06:16 105 3515.50 XLON 09:06:31 49 3515.50 XLON 09:06:31 449 3515.50 XLON 09:06:31 18 3515.50 XLON 09:07:46 82 3515.50 XLON 09:07:46 839 3515.50 XLON 09:07:46 23 3514.50 XLON 09:08:21 77 3514.50 XLON 09:08:21 119 3514.50 XLON 09:08:21 239 3514.50 XLON 09:08:21 194 3513.00 XLON 09:09:19 1489 3515.00 XLON 09:11:34 121 3515.00 XLON 09:11:34 305 3512.50 XLON 09:12:50 54 3512.50 XLON 09:12:50 476 3512.50 XLON 09:12:50 315 3511.50 XLON 09:13:00 9 3511.50 XLON 09:13:01 83 3511.50 XLON 09:13:15 143 3511.00 XLON 09:13:49 100 3511.00 XLON 09:13:49 39 3511.00 XLON 09:13:49 99 3510.50 XLON 09:14:02 357 3510.50 XLON 09:14:02 258 3509.50 XLON 09:14:25

 
100 3509.50 XLON 09:14:38 415 3509.50 XLON 09:14:38 500 3511.00 XLON 09:16:00 770 3511.00 XLON 09:16:00 333 3510.00 XLON 09:16:14 449 3509.00 XLON 09:17:48 495 3507.50 XLON 09:18:08 165 3506.00 XLON 09:18:24 1 3506.00 XLON 09:18:24 140 3504.50 XLON 09:18:29 79 3505.00 XLON 09:18:42 87 3504.00 XLON 09:19:35 34 3505.00 XLON 09:20:20 778 3505.00 XLON 09:20:20 90 3504.50 XLON 09:20:29 436 3505.50 XLON 09:21:20 82 3505.00 XLON 09:21:25 82 3504.00 XLON 09:21:47 30 3505.50 XLON 09:23:36 71 3505.50 XLON 09:23:36 90 3505.50 XLON 09:23:36 907 3505.50 XLON 09:23:36 82 3504.50 XLON 09:23:54 136 3503.50 XLON 09:24:21 338 3505.00 XLON 09:25:06 95 3505.00 XLON 09:25:06 212 3504.50 XLON 09:25:42 51 3508.50 XLON 09:27:10 275 3508.50 XLON 09:27:10 495 3508.50 XLON 09:27:10 335 3508.50 XLON 09:27:45 415 3511.00 XLON 09:28:06

 
80 3510.50 XLON 09:28:17 141 3511.50 XLON 09:28:44 591 3513.00 XLON 09:29:42 49 3511.50 XLON 09:29:58 38 3511.50 XLON 09:29:58 72 3511.00 XLON 09:30:23 175 3510.50 XLON 09:30:26 123 3511.00 XLON 09:31:47 356 3511.00 XLON 09:31:47 191 3511.00 XLON 09:32:54 486 3511.00 XLON 09:32:54 575 3512.50 XLON 09:34:11 9 3511.50 XLON 09:34:50 98 3511.50 XLON 09:34:50 481 3512.00 XLON 09:35:06 89 3511.50 XLON 09:36:19 507 3511.50 XLON 09:36:19 27 3511.50 XLON 09:36:30 29 3510.50 XLON 09:37:54 96 3510.50 XLON 09:38:10 525 3510.50 XLON 09:38:10 365 3509.50 XLON 09:38:17 80 3508.50 XLON 09:38:56 140 3510.00 XLON 09:39:52 418 3510.00 XLON 09:39:52 378 3514.00 XLON 09:44:27 1277 3514.00 XLON 09:44:27 239 3512.50 XLON 09:44:51 1047 3516.00 XLON 09:47:13 185 3515.00 XLON 09:47:19 82 3516.50 XLON 09:47:38 104 3516.00 XLON 09:47:57

 
349 3518.50 XLON 09:48:41 52 3517.50 XLON 09:49:36 67 3517.50 XLON 09:49:36 400 3518.50 XLON 09:51:11 132 3518.50 XLON 09:51:11 520 3518.50 XLON 09:51:11 72 3518.00 XLON 09:51:33 266 3518.00 XLON 09:51:33 1136 3517.00 XLON 09:53:35 95 3516.50 XLON 09:54:01 129 3515.00 XLON 09:54:02 22 3515.00 XLON 09:54:37 77 3515.00 XLON 09:54:39 715 3515.00 XLON 09:55:46 83 3513.00 XLON 09:55:51 90 3513.00 XLON 09:56:45 297 3513.00 XLON 09:56:52 65 3513.00 XLON 09:56:52 98 3512.50 XLON 09:57:28 272 3513.00 XLON 09:57:32 82 3512.00 XLON 09:57:40 82 3511.50 XLON 09:57:54 49 3514.50 XLON 09:58:52 234 3514.50 XLON 09:58:52 71 3514.50 XLON 09:58:52 1 3513.50 XLON 09:58:59 155 3513.50 XLON 09:58:59 90 3513.00 XLON 09:59:14 138 3513.00 XLON 10:00:06 869 3512.50 XLON 10:01:09 73 3511.50 XLON 10:01:18 105 3511.00 XLON 10:01:39

 
31 3509.50 XLON 10:01:48 67 3509.50 XLON 10:01:48 187 3509.50 XLON 10:02:08 25 3510.00 XLON 10:03:07 1157 3511.50 XLON 10:05:19 174 3511.50 XLON 10:05:19 682 3513.50 XLON 10:06:34 65 3513.50 XLON 10:07:25 46 3513.50 XLON 10:07:25 515 3514.00 XLON 10:07:52 1159 3517.00 XLON 10:10:36 93 3517.00 XLON 10:10:40 31 3516.50 XLON 10:11:03 62 3516.50 XLON 10:11:03 140 3517.00 XLON 10:11:09 18 3516.50 XLON 10:12:25 150 3516.50 XLON 10:12:25 150 3516.50 XLON 10:12:25 121 3516.50 XLON 10:12:25 60 3516.50 XLON 10:12:25 50 3516.50 XLON 10:12:25 10 3516.50 XLON 10:12:34 124 3516.00 XLON 10:13:11 381 3517.50 XLON 10:15:46 3 3517.50 XLON 10:15:46 96 3517.50 XLON 10:15:46 50 3517.50 XLON 10:15:46 93 3517.50 XLON 10:15:46 50 3517.50 XLON 10:15:46 150 3517.50 XLON 10:15:46 146 3517.50 XLON 10:15:46 146 3517.50 XLON 10:15:46

 
150 3517.00 XLON 10:16:06 57 3517.00 XLON 10:16:06 342 3517.00 XLON 10:16:06 155 3517.00 XLON 10:16:14 92 3516.00 XLON 10:17:10 340 3515.50 XLON 10:17:55 362 3514.00 XLON 10:18:14 11 3514.00 XLON 10:18:14 28 3513.00 XLON 10:18:35 100 3513.00 XLON 10:18:35 29 3513.00 XLON 10:18:36 191 3512.00 XLON 10:19:29 203 3511.50 XLON 10:19:43 168 3511.50 XLON 10:19:43 69 3511.50 XLON 10:19:48 3 3511.50 XLON 10:20:14 201 3511.50 XLON 10:20:26 100 3511.50 XLON 10:20:26 4 3511.50 XLON 10:21:07 256 3510.50 XLON 10:21:33 98 3510.50 XLON 10:21:33 12 3510.50 XLON 10:21:33 133 3510.50 XLON 10:21:33 267 3516.50 XLON 10:22:49 565 3516.50 XLON 10:22:49 92 3515.00 XLON 10:23:01 149 3511.00 XLON 10:23:22 150 3512.50 XLON 10:23:47 108 3511.50 XLON 10:23:52 212 3512.50 XLON 10:24:15 300 3514.00 XLON 10:24:52 1160 3516.50 XLON 10:27:23

 
44 3516.00 XLON 10:27:50 93 3516.00 XLON 10:27:54 43 3516.00 XLON 10:27:59 327 3516.00 XLON 10:28:05 100 3517.50 XLON 10:29:47 50 3517.50 XLON 10:29:47 524 3517.50 XLON 10:29:49 377 3518.00 XLON 10:30:18 100 3519.00 XLON 10:30:29 93 3519.00 XLON 10:30:30 50 3519.00 XLON 10:30:45 26 3519.00 XLON 10:30:45 100 3519.00 XLON 10:31:09 150 3517.50 XLON 10:31:16 15 3517.50 XLON 10:31:17 11 3517.50 XLON 10:31:17 51 3517.50 XLON 10:32:17 169 3517.50 XLON 10:32:17 258 3517.50 XLON 10:32:17 109 3516.50 XLON 10:32:43 77 3515.50 XLON 10:33:33 60 3515.50 XLON 10:33:33 56 3515.50 XLON 10:33:36 28 3515.00 XLON 10:33:38 150 3515.00 XLON 10:33:38 266 3515.00 XLON 10:33:38 101 3513.00 XLON 10:34:01 107 3511.50 XLON 10:34:27 119 3512.00 XLON 10:35:18 76 3512.00 XLON 10:35:18 8 3511.50 XLON 10:35:22 150 3511.50 XLON 10:35:22

 
4 3511.50 XLON 10:35:23 96 3511.50 XLON 10:35:23 92 3511.50 XLON 10:35:23 105 3511.50 XLON 10:35:56 105 3518.00 XLON 10:39:04 662 3518.00 XLON 10:39:04 230 3518.00 XLON 10:39:04 416 3518.00 XLON 10:39:05 98 3517.50 XLON 10:39:21 84 3517.50 XLON 10:39:50 196 3517.00 XLON 10:39:51 27 3515.00 XLON 10:40:38 72 3515.00 XLON 10:40:38 147 3515.00 XLON 10:41:13 91 3515.00 XLON 10:41:13 245 3515.00 XLON 10:41:40 190 3514.50 XLON 10:42:01 147 3514.00 XLON 10:42:01 100 3515.00 XLON 10:42:59 16 3515.00 XLON 10:43:08 157 3515.00 XLON 10:43:08 684 3517.00 XLON 10:44:51 13 3515.50 XLON 10:45:11 106 3515.50 XLON 10:45:13 72 3515.50 XLON 10:45:35 3 3515.50 XLON 10:45:45 32 3515.50 XLON 10:45:51 150 3515.00 XLON 10:46:26 261 3515.00 XLON 10:46:26 240 3514.50 XLON 10:46:35 96 3512.50 XLON 10:46:45 99 3511.00 XLON 10:47:44

 
268 3512.00 XLON 10:48:06 222 3511.50 XLON 10:48:10 89 3510.50 XLON 10:48:20 100 3509.50 XLON 10:49:00 107 3510.50 XLON 10:49:18 512 3510.00 XLON 10:50:11 436 3509.50 XLON 10:51:26 353 3508.50 XLON 10:51:34 63 3508.50 XLON 10:51:40 29 3508.50 XLON 10:51:40 93 3508.50 XLON 10:51:59 228 3507.50 XLON 10:53:28 382 3509.00 XLON 10:54:13 108 3509.00 XLON 10:54:13 10 3509.00 XLON 10:54:13 95 3510.50 XLON 10:54:50 454 3510.50 XLON 10:54:53 139 3510.50 XLON 10:54:53 88 3509.00 XLON 10:54:59 8 3508.50 XLON 10:55:59 86 3508.50 XLON 10:55:59 512 3509.00 XLON 10:57:00 53 3508.00 XLON 10:57:14 100 3508.00 XLON 10:57:14 56 3508.00 XLON 10:57:28 100 3508.50 XLON 10:57:50 100 3508.50 XLON 10:57:50 77 3508.50 XLON 10:57:50 303 3508.50 XLON 10:58:35 88 3507.00 XLON 10:59:16 367 3507.50 XLON 10:59:28 166 3506.00 XLON 11:00:11

 
46 3507.00 XLON 11:00:36 286 3507.00 XLON 11:00:36 846 3506.00 XLON 11:02:23 125 3507.00 XLON 11:02:28 83 3506.50 XLON 11:02:36 12 3506.00 XLON 11:03:04 71 3506.00 XLON 11:03:04 147 3506.00 XLON 11:03:13 35 3506.00 XLON 11:03:13 83 3505.50 XLON 11:04:15 469 3503.50 XLON 11:04:52 34 3503.00 XLON 11:05:44 150 3503.00 XLON 11:05:46 306 3503.00 XLON 11:05:51 4 3504.50 XLON 11:07:26 1840 3505.50 XLON 11:12:07 1101 3505.50 XLON 11:13:03 18 3506.00 XLON 11:14:16 212 3506.00 XLON 11:14:21 288 3506.00 XLON 11:14:21 150 3506.00 XLON 11:14:21 99 3506.00 XLON 11:15:46 440 3506.00 XLON 11:15:46 549 3507.50 XLON 11:16:31 102 3507.00 XLON 11:17:13 1524 3509.00 XLON 11:20:06 93 3513.00 XLON 11:21:46 313 3513.00 XLON 11:21:46 100 3513.00 XLON 11:21:46 179 3513.00 XLON 11:21:46 3 3512.00 XLON 11:21:50 91 3512.00 XLON 11:21:50

 
54 3511.00 XLON 11:22:06 47 3511.00 XLON 11:22:06 533 3511.50 XLON 11:23:19 150 3511.50 XLON 11:25:13 150 3511.50 XLON 11:25:13 150 3511.50 XLON 11:25:13 112 3511.50 XLON 11:25:18 4 3511.00 XLON 11:25:21 85 3511.00 XLON 11:25:21 65 3511.00 XLON 11:25:21 62 3511.00 XLON 11:25:22 81 3511.50 XLON 11:25:41 26 3511.50 XLON 11:26:11 34 3511.50 XLON 11:26:11 28 3511.50 XLON 11:26:11 245 3513.00 XLON 11:26:33 146 3514.00 XLON 11:29:13 797 3514.00 XLON 11:29:13 124 3514.00 XLON 11:30:12 118 3514.00 XLON 11:30:12 100 3514.00 XLON 11:30:12 18 3514.00 XLON 11:30:29 12 3513.50 XLON 11:30:31 50 3513.50 XLON 11:30:31 50 3513.50 XLON 11:30:31 45 3513.50 XLON 11:30:31 63 3513.50 XLON 11:30:53 68 3513.50 XLON 11:31:40 90 3512.50 XLON 11:31:56 122 3512.50 XLON 11:31:57 56 3513.50 XLON 11:32:20 17 3513.50 XLON 11:32:20

 
67 3513.50 XLON 11:32:20 44 3513.00 XLON 11:32:26 100 3513.00 XLON 11:32:30 100 3513.00 XLON 11:32:30 1 3513.00 XLON 11:33:01 269 3513.00 XLON 11:33:11 100 3514.00 XLON 11:34:41 150 3514.00 XLON 11:34:41 150 3514.00 XLON 11:35:11 76 3514.00 XLON 11:35:11 72 3514.00 XLON 11:35:11 100 3513.50 XLON 11:35:25 111 3513.50 XLON 11:35:25 39 3513.50 XLON 11:35:25 150 3514.00 XLON 11:35:53 18 3514.00 XLON 11:35:53 126 3514.50 XLON 11:36:44 123 3514.50 XLON 11:36:44 88 3514.50 XLON 11:36:45 35 3514.50 XLON 11:36:45 19 3514.50 XLON 11:37:06 59 3514.50 XLON 11:37:13 3 3514.50 XLON 11:37:13 87 3514.50 XLON 11:37:17 30 3514.00 XLON 11:37:27 51 3514.00 XLON 11:37:27 116 3515.00 XLON 11:37:48 174 3514.50 XLON 11:38:04 76 3514.00 XLON 11:39:29 43 3513.50 XLON 11:39:51 118 3513.50 XLON 11:39:56 75 3513.50 XLON 11:39:56

 
75 3513.50 XLON 11:39:56 50 3513.50 XLON 11:39:58 5 3513.50 XLON 11:40:01 341 3515.50 XLON 11:41:44 30 3515.50 XLON 11:41:45 132 3515.50 XLON 11:41:45 50 3515.50 XLON 11:41:45 124 3515.50 XLON 11:41:56 150 3515.50 XLON 11:41:59 165 3515.00 XLON 11:42:26 281 3515.50 XLON 11:44:07 178 3515.50 XLON 11:44:07 175 3515.50 XLON 11:44:07 33 3515.00 XLON 11:44:11 150 3515.00 XLON 11:44:11 36 3515.00 XLON 11:44:11 69 3514.50 XLON 11:44:48 23 3514.50 XLON 11:44:48 118 3515.00 XLON 11:45:00 40 3515.00 XLON 11:45:00 50 3515.00 XLON 11:45:00 28 3515.00 XLON 11:45:03 50 3516.00 XLON 11:45:49 211 3516.00 XLON 11:45:50 1 3516.00 XLON 11:45:54 9 3515.50 XLON 11:46:00 100 3515.50 XLON 11:46:00 3 3515.50 XLON 11:46:00 60 3517.00 XLON 11:46:46 50 3517.00 XLON 11:46:46 50 3517.00 XLON 11:46:46 100 3517.00 XLON 11:46:49

 
61 3517.00 XLON 11:46:49 69 3516.00 XLON 11:47:37 107 3517.00 XLON 11:49:32 4 3517.00 XLON 11:49:32 145 3517.00 XLON 11:49:33 5 3517.00 XLON 11:49:33 150 3517.00 XLON 11:49:33 98 3517.00 XLON 11:49:34 3 3517.00 XLON 11:49:35 243 3517.50 XLON 11:51:46 69 3517.50 XLON 11:51:46 297 3519.50 XLON 11:54:15 1214 3519.50 XLON 11:54:15 400 3519.00 XLON 11:55:12 154 3518.00 XLON 11:56:13 4 3518.00 XLON 11:56:26 255 3518.00 XLON 11:56:27 435 3518.00 XLON 11:56:27 51 3517.50 XLON 11:56:33 58 3517.50 XLON 11:56:33 24 3517.00 XLON 11:56:47 43 3517.00 XLON 11:56:47 20 3517.00 XLON 11:56:47 384 3517.50 XLON 11:58:15 138 3517.50 XLON 11:58:15 174 3517.00 XLON 11:59:15 564 3520.50 XLON 12:01:33 104 3520.50 XLON 12:01:33 106 3520.50 XLON 12:01:33 688 3521.50 XLON 12:01:47 84 3520.50 XLON 12:02:44 84 3519.50 XLON 12:03:08

 
266 3519.50 XLON 12:03:18 269 3522.00 XLON 12:04:13 277 3522.00 XLON 12:04:13 32 3522.50 XLON 12:05:08 366 3522.50 XLON 12:05:08 296 3523.50 XLON 12:05:47 40 3523.00 XLON 12:06:18 71 3523.00 XLON 12:06:18 341 3524.00 XLON 12:08:27 523 3524.00 XLON 12:08:27 601 3526.00 XLON 12:11:10 368 3526.00 XLON 12:11:10 306 3530.00 XLON 12:15:04 485 3530.00 XLON 12:15:15 768 3530.00 XLON 12:15:15 170 3529.00 XLON 12:16:07 1035 3530.50 XLON 12:17:51 412 3531.00 XLON 12:19:08 82 3531.00 XLON 12:19:08 94 3530.50 XLON 12:19:52 189 3530.00 XLON 12:20:59 334 3530.00 XLON 12:20:59 216 3530.00 XLON 12:21:50 346 3529.50 XLON 12:25:17 845 3529.50 XLON 12:25:17 94 3528.50 XLON 12:25:30 99 3528.00 XLON 12:25:42 1 3528.00 XLON 12:25:56 90 3528.00 XLON 12:27:58 315 3528.00 XLON 12:27:58 294 3527.50 XLON 12:28:41 221 3526.50 XLON 12:28:45

 
90 3525.00 XLON 12:29:22 142 3524.50 XLON 12:29:57 506 3525.00 XLON 12:31:28 1308 3529.00 XLON 12:35:59 356 3529.00 XLON 12:35:59 816 3530.50 XLON 12:37:50 88 3529.50 XLON 12:38:04 122 3528.50 XLON 12:38:10 455 3530.00 XLON 12:39:48 78 3528.50 XLON 12:40:32 270 3528.00 XLON 12:41:02 817 3527.50 XLON 12:44:19 30 3527.50 XLON 12:44:19 30 3527.50 XLON 12:44:41 28 3527.50 XLON 12:45:01 30 3527.50 XLON 12:45:10 432 3527.50 XLON 12:45:15 389 3527.50 XLON 12:45:15 577 3529.50 XLON 12:48:14 116 3529.50 XLON 12:48:14 134 3529.50 XLON 12:48:14 601 3529.50 XLON 12:48:14 91 3529.00 XLON 12:49:15 114 3528.50 XLON 12:49:50 215 3528.50 XLON 12:50:00 89 3527.00 XLON 12:50:04 82 3527.00 XLON 12:50:51 67 3526.50 XLON 12:51:14 149 3526.50 XLON 12:51:14 596 3528.50 XLON 12:53:23 197 3528.50 XLON 12:53:23 112 3528.50 XLON 12:53:23

 
159 3528.50 XLON 12:55:41 742 3528.50 XLON 12:55:41 403 3530.00 XLON 12:56:43 554 3531.50 XLON 12:58:21 145 3531.50 XLON 13:01:45 15 3531.50 XLON 13:02:05 919 3531.50 XLON 13:02:05 77 3530.50 XLON 13:02:21 253 3530.50 XLON 13:02:21 429 3530.50 XLON 13:04:22 213 3531.00 XLON 13:05:54 319 3531.00 XLON 13:05:54 126 3531.00 XLON 13:06:09 267 3530.50 XLON 13:06:28 108 3530.00 XLON 13:06:44 459 3532.00 XLON 13:08:24 233 3532.00 XLON 13:08:47 175 3533.00 XLON 13:09:48 324 3534.50 XLON 13:12:11 95 3534.50 XLON 13:12:11 23 3535.00 XLON 13:14:08 23 3535.00 XLON 13:14:11 618 3535.00 XLON 13:14:13 340 3535.00 XLON 13:14:13 340 3534.50 XLON 13:14:26 85 3534.00 XLON 13:14:35 142 3533.50 XLON 13:15:49 84 3533.50 XLON 13:15:49 396 3535.00 XLON 13:19:30 259 3535.00 XLON 13:19:30 40 3535.00 XLON 13:19:30 268 3535.00 XLON 13:19:30

 
332 3535.00 XLON 13:19:30 13 3535.00 XLON 13:19:30 27 3534.50 XLON 13:20:06 193 3534.50 XLON 13:20:06 311 3535.00 XLON 13:20:36 32 3536.00 XLON 13:22:15 63 3536.00 XLON 13:22:15 2 3536.00 XLON 13:22:17 339 3536.00 XLON 13:22:17 1 3535.00 XLON 13:23:19 2 3535.00 XLON 13:23:19 317 3535.00 XLON 13:24:57 244 3535.00 XLON 13:24:57 317 3535.00 XLON 13:24:57 324 3535.50 XLON 13:26:02 160 3535.50 XLON 13:26:21 212 3535.50 XLON 13:27:20 413 3535.50 XLON 13:27:20 997 3537.50 XLON 13:29:54 182 3537.50 XLON 13:29:54 23 3537.50 XLON 13:29:54 110 3536.50 XLON 13:30:02 83 3535.00 XLON 13:30:31 117 3533.50 XLON 13:30:58 410 3534.50 XLON 13:31:34 310 3533.00 XLON 13:31:39 102 3532.00 XLON 13:31:47 82 3531.00 XLON 13:31:55 92 3531.50 XLON 13:32:19 138 3531.00 XLON 13:32:58 357 3530.00 XLON 13:33:30 2 3530.00 XLON 13:33:46

 
346 3530.00 XLON 13:34:33 160 3530.00 XLON 13:34:33 271 3531.50 XLON 13:35:51 338 3531.50 XLON 13:35:51 128 3531.00 XLON 13:35:53 85 3529.00 XLON 13:36:26 127 3528.50 XLON 13:36:51 1 3528.50 XLON 13:36:51 152 3528.00 XLON 13:37:02 79 3527.50 XLON 13:37:23 115 3527.00 XLON 13:37:33 371 3527.00 XLON 13:38:29 91 3528.50 XLON 13:38:45 86 3526.00 XLON 13:39:04 89 3525.50 XLON 13:39:15 75 3525.50 XLON 13:39:32 113 3524.50 XLON 13:39:39 91 3522.50 XLON 13:40:05 355 3523.50 XLON 13:40:35 75 3522.50 XLON 13:40:46 144 3523.00 XLON 13:41:09 558 3524.50 XLON 13:42:15 121 3524.50 XLON 13:42:31 90 3524.00 XLON 13:43:22 302 3523.50 XLON 13:43:28 129 3523.50 XLON 13:43:42 158 3523.00 XLON 13:44:55 786 3522.50 XLON 13:46:50 135 3522.50 XLON 13:46:50 300 3522.50 XLON 13:46:50 502 3522.50 XLON 13:48:15 194 3521.00 XLON 13:49:09

 
771 3520.50 XLON 13:50:01 78 3519.50 XLON 13:50:30 276 3519.00 XLON 13:50:52 94 3517.00 XLON 13:50:58 226 3521.00 XLON 13:52:03 325 3521.00 XLON 13:52:03 79 3520.50 XLON 13:53:05 417 3520.00 XLON 13:53:23 133 3518.50 XLON 13:53:37 9 3518.50 XLON 13:53:56 757 3516.50 XLON 13:56:09 498 3516.50 XLON 13:56:09 211 3516.50 XLON 13:59:10 208 3516.50 XLON 13:59:10 50 3516.50 XLON 13:59:10 200 3517.00 XLON 14:01:11 341 3517.00 XLON 14:01:11 545 3517.00 XLON 14:01:11 1308 3516.00 XLON 14:01:26 531 3516.50 XLON 14:03:08 233 3516.50 XLON 14:03:08 102 3516.00 XLON 14:04:39 325 3516.00 XLON 14:04:39 606 3516.00 XLON 14:04:39 206 3517.00 XLON 14:05:30 685 3516.50 XLON 14:06:23 187 3516.00 XLON 14:07:45 230 3516.00 XLON 14:07:45 539 3516.00 XLON 14:07:45 62 3516.00 XLON 14:07:45 194 3515.50 XLON 14:07:53 106 3515.50 XLON 14:08:46

 
304 3514.50 XLON 14:09:29 181 3514.50 XLON 14:09:29 576 3513.50 XLON 14:11:45 652 3513.50 XLON 14:11:45 342 3513.50 XLON 14:11:45 132 3513.00 XLON 14:12:14 840 3513.00 XLON 14:14:11 1429 3520.50 XLON 14:17:25 814 3520.50 XLON 14:17:25 82 3520.00 XLON 14:17:57 244 3519.50 XLON 14:18:07 82 3519.50 XLON 14:18:33 140 3519.00 XLON 14:19:03 104 3519.00 XLON 14:19:03 274 3518.00 XLON 14:19:15 256 3519.50 XLON 14:20:30 69 3519.00 XLON 14:21:00 546 3519.00 XLON 14:21:10 346 3518.50 XLON 14:21:59 470 3517.50 XLON 14:22:17 182 3517.00 XLON 14:22:25 397 3519.00 XLON 14:23:53 197 3519.00 XLON 14:23:53 1514 3522.00 XLON 14:29:05 400 3522.00 XLON 14:29:05 2103 3522.00 XLON 14:29:05 45 3521.50 XLON 14:30:01 99 3521.50 XLON 14:30:01 400 3521.50 XLON 14:30:01 100 3521.50 XLON 14:30:01 183 3521.50 XLON 14:30:02 179 3521.50 XLON 14:30:02

 
400 3521.50 XLON 14:30:02 190 3521.50 XLON 14:30:02 315 3521.50 XLON 14:30:15 398 3521.50 XLON 14:30:15 46 3521.50 XLON 14:30:15 56 3521.50 XLON 14:30:51 146 3521.50 XLON 14:30:51 137 3521.50 XLON 14:30:51 164 3521.50 XLON 14:30:51 208 3522.00 XLON 14:31:30 162 3522.00 XLON 14:31:32 1600 3522.00 XLON 14:31:32 30 3522.00 XLON 14:31:32 400 3521.00 XLON 14:31:32 400 3521.00 XLON 14:31:32 400 3521.00 XLON 14:31:32 280 3521.00 XLON 14:31:32 240 3520.50 XLON 14:32:03 61 3520.50 XLON 14:32:03 94 3521.00 XLON 14:32:52 183 3521.00 XLON 14:32:52 67 3521.00 XLON 14:32:52 254 3521.00 XLON 14:32:52 502 3521.00 XLON 14:32:53 400 3521.00 XLON 14:32:56 41 3521.00 XLON 14:32:56 356 3520.50 XLON 14:33:05 1184 3520.50 XLON 14:33:05 113 3519.50 XLON 14:33:15 376 3518.50 XLON 14:33:26 351 3517.50 XLON 14:33:43 476 3517.50 XLON 14:34:00

 
572 3517.50 XLON 14:34:14 315 3518.50 XLON 14:34:30 616 3517.00 XLON 14:34:56 740 3517.50 XLON 14:35:31 45 3516.50 XLON 14:36:11 803 3516.50 XLON 14:36:11 979 3517.50 XLON 14:37:04 784 3516.50 XLON 14:37:38 1273 3519.50 XLON 14:38:41 60 3519.50 XLON 14:38:41 75 3519.50 XLON 14:38:41 15 3519.50 XLON 14:38:41 120 3519.50 XLON 14:38:41 23 3519.50 XLON 14:38:41 114 3520.50 XLON 14:39:07 200 3520.50 XLON 14:39:07 100 3520.50 XLON 14:39:07 215 3520.50 XLON 14:39:07 24 3520.50 XLON 14:39:07 299 3520.00 XLON 14:39:34 139 3520.00 XLON 14:39:34 522 3519.50 XLON 14:39:43 158 3519.50 XLON 14:39:55 22 3519.50 XLON 14:39:55 45 3519.50 XLON 14:39:55 50 3520.00 XLON 14:41:06 60 3520.00 XLON 14:41:06 102 3520.00 XLON 14:41:06 132 3520.00 XLON 14:41:07 664 3520.00 XLON 14:41:07 89 3520.00 XLON 14:41:07 258 3519.00 XLON 14:41:11

 
70 3519.00 XLON 14:41:11 148 3519.00 XLON 14:41:11 387 3521.50 XLON 14:41:28 97 3522.50 XLON 14:41:40 24 3522.50 XLON 14:41:40 91 3522.50 XLON 14:41:41 26 3522.00 XLON 14:42:00 52 3522.00 XLON 14:42:00 525 3524.00 XLON 14:42:19 37 3524.00 XLON 14:42:19 37 3524.00 XLON 14:42:19 194 3523.00 XLON 14:42:28 115 3522.00 XLON 14:42:30 194 3522.00 XLON 14:42:48 89 3520.50 XLON 14:42:48 85 3520.50 XLON 14:42:48 97 3520.00 XLON 14:43:01 193 3519.00 XLON 14:43:11 155 3517.50 XLON 14:43:18 154 3517.50 XLON 14:43:41 426 3516.50 XLON 14:43:46 46 3515.50 XLON 14:44:08 50 3515.50 XLON 14:44:08 357 3517.50 XLON 14:45:18 100 3517.50 XLON 14:45:18 13 3517.50 XLON 14:45:18 79 3517.50 XLON 14:45:18 432 3517.50 XLON 14:45:24 1695 3519.00 XLON 14:46:34 383 3517.00 XLON 14:46:46 1584 3520.00 XLON 14:48:29 130 3520.00 XLON 14:48:29

 
346 3518.50 XLON 14:48:48 37 3518.50 XLON 14:48:48 196 3522.50 XLON 14:52:08 20 3522.50 XLON 14:52:08 20 3522.50 XLON 14:52:08 40 3522.50 XLON 14:52:08 20 3522.50 XLON 14:52:08 20 3522.50 XLON 14:52:08 20 3522.50 XLON 14:52:08 2069 3522.50 XLON 14:52:39 1287 3522.50 XLON 14:52:39 944 3520.50 XLON 14:52:54 25 3519.50 XLON 14:53:10 204 3519.50 XLON 14:53:10 48 3519.50 XLON 14:53:10 609 3520.00 XLON 14:54:04 76 3520.00 XLON 14:54:04 10 3519.00 XLON 14:54:53 20 3519.00 XLON 14:54:53 40 3519.00 XLON 14:54:53 40 3519.00 XLON 14:54:53 420 3519.00 XLON 14:54:55 73 3519.00 XLON 14:54:55 745 3520.00 XLON 14:55:23 202 3520.00 XLON 14:55:32 523 3520.00 XLON 14:55:59 592 3520.50 XLON 14:57:03 343 3520.50 XLON 14:57:03 53 3520.50 XLON 14:57:03 365 3520.50 XLON 14:57:03 102 3520.50 XLON 14:57:03 20 3520.50 XLON 14:57:33

 
30 3520.50 XLON 14:57:33 53 3520.50 XLON 14:57:33 999 3521.00 XLON 14:59:43 1162 3521.00 XLON 14:59:43 46 3521.50 XLON 15:00:15 491 3521.50 XLON 15:00:15 469 3521.50 XLON 15:00:15 439 3521.00 XLON 15:00:59 51 3520.50 XLON 15:01:30 268 3520.50 XLON 15:01:38 249 3520.50 XLON 15:01:39 245 3520.50 XLON 15:01:39 10 3520.50 XLON 15:01:39 400 3519.50 XLON 15:02:31 57 3519.50 XLON 15:02:32 1588 3521.00 XLON 15:03:42 22 3521.00 XLON 15:03:42 319 3520.50 XLON 15:04:46 1000 3520.50 XLON 15:04:46 568 3520.00 XLON 15:05:22 408 3520.00 XLON 15:05:22 166 3519.00 XLON 15:05:42 173 3517.00 XLON 15:07:50 195 3517.00 XLON 15:07:50 1580 3517.00 XLON 15:07:50 630 3517.00 XLON 15:07:50 114 3516.00 XLON 15:08:11 52 3516.00 XLON 15:08:11 386 3514.50 XLON 15:08:55 810 3513.50 XLON 15:09:48 808 3512.50 XLON 15:10:13 375 3511.50 XLON 15:10:27

 
359 3512.00 XLON 15:10:39 90 3512.00 XLON 15:10:54 299 3513.00 XLON 15:11:18 123 3514.50 XLON 15:12:38 239 3515.00 XLON 15:13:14 1450 3515.00 XLON 15:13:14 135 3514.50 XLON 15:13:36 109 3516.00 XLON 15:15:33 1600 3515.50 XLON 15:15:40 399 3515.50 XLON 15:15:40 38 3515.50 XLON 15:17:41 117 3515.50 XLON 15:17:41 8 3515.50 XLON 15:17:42 148 3515.50 XLON 15:17:42 78 3515.50 XLON 15:17:43 101 3515.50 XLON 15:17:43 447 3514.50 XLON 15:18:24 581 3514.50 XLON 15:18:24 574 3514.50 XLON 15:18:24 205 3515.50 XLON 15:18:49 396 3515.00 XLON 15:18:57 140 3515.00 XLON 15:18:57 129 3515.00 XLON 15:18:57 104 3514.50 XLON 15:18:58 17 3514.50 XLON 15:18:58 100 3514.50 XLON 15:19:14 16 3514.50 XLON 15:19:14 101 3514.00 XLON 15:19:20 27 3514.00 XLON 15:19:20 217 3514.00 XLON 15:19:44 154 3514.00 XLON 15:19:44 72 3513.00 XLON 15:19:49

 
271 3512.50 XLON 15:20:30 371 3512.00 XLON 15:20:53 29 3511.50 XLON 15:21:32 298 3511.50 XLON 15:21:32 30 3514.00 XLON 15:22:29 1606 3515.00 XLON 15:23:25 360 3515.00 XLON 15:23:25 739 3516.50 XLON 15:24:31 350 3516.00 XLON 15:26:02 250 3516.00 XLON 15:26:02 187 3516.00 XLON 15:26:02 11 3516.00 XLON 15:26:02 300 3515.50 XLON 15:26:04 400 3515.50 XLON 15:26:16 85 3515.50 XLON 15:26:16 166 3514.50 XLON 15:26:20 100 3515.50 XLON 15:26:38 166 3515.00 XLON 15:26:57 54 3515.00 XLON 15:26:57 257 3514.00 XLON 15:27:06 77 3516.00 XLON 15:28:13 350 3516.00 XLON 15:28:13 100 3516.00 XLON 15:28:13 393 3516.00 XLON 15:28:14 100 3515.50 XLON 15:28:25 22 3515.50 XLON 15:28:27 100 3515.00 XLON 15:28:33 76 3515.00 XLON 15:28:33 94 3514.50 XLON 15:28:36 95 3514.00 XLON 15:28:42 100 3515.00 XLON 15:29:40 8 3515.00 XLON 15:29:40

 
266 3515.00 XLON 15:29:40 284 3515.00 XLON 15:29:41 219 3515.00 XLON 15:29:41 93 3515.00 XLON 15:29:48 711 3517.00 XLON 15:30:23 78 3516.50 XLON 15:31:15 41 3516.50 XLON 15:31:54 562 3516.50 XLON 15:32:15 256 3516.00 XLON 15:32:42 300 3516.00 XLON 15:32:42 100 3516.00 XLON 15:32:42 256 3516.00 XLON 15:32:42 75 3515.50 XLON 15:33:15 343 3515.50 XLON 15:33:15 129 3515.50 XLON 15:33:17 284 3515.50 XLON 15:33:17 112 3515.50 XLON 15:33:17 78 3514.00 XLON 15:33:44 510 3514.50 XLON 15:33:57 100 3515.00 XLON 15:34:35 100 3515.00 XLON 15:34:36 176 3515.00 XLON 15:34:36 313 3514.00 XLON 15:35:00 244 3513.50 XLON 15:35:31 344 3514.00 XLON 15:35:55 605 3513.00 XLON 15:36:23 188 3511.50 XLON 15:36:27 80 3511.50 XLON 15:36:27 145 3511.50 XLON 15:36:32 26 3511.50 XLON 15:36:32 100 3510.50 XLON 15:36:51 57 3510.50 XLON 15:36:53

 
623 3511.50 XLON 15:38:13 272 3511.50 XLON 15:38:13 102 3509.50 XLON 15:38:19 200 3509.50 XLON 15:38:19 200 3509.50 XLON 15:38:19 188 3509.50 XLON 15:38:20 807 3512.00 XLON 15:39:23 79 3512.00 XLON 15:39:59 100 3512.00 XLON 15:39:59 222 3512.00 XLON 15:39:59 22 3512.00 XLON 15:39:59 24 3514.00 XLON 15:41:22 1358 3514.00 XLON 15:41:22 65 3513.00 XLON 15:41:29 76 3513.00 XLON 15:41:29 75 3512.50 XLON 15:41:47 9 3512.50 XLON 15:41:47 197 3512.00 XLON 15:41:54 57 3512.00 XLON 15:42:00 100 3511.50 XLON 15:42:03 84 3511.50 XLON 15:42:03 16 3511.00 XLON 15:42:20 70 3512.00 XLON 15:43:44 3 3512.00 XLON 15:43:44 924 3512.00 XLON 15:43:57 221 3511.50 XLON 15:44:03 195 3511.50 XLON 15:44:03 221 3511.50 XLON 15:44:03 103 3511.50 XLON 15:44:23 105 3515.00 XLON 15:47:21 22 3513.50 XLON 15:48:34 94 3513.50 XLON 15:48:34

 
146 3513.50 XLON 15:48:34 560 3513.50 XLON 15:48:34 784 3513.50 XLON 15:48:34 22 3513.50 XLON 15:48:34 458 3513.00 XLON 15:48:42 249 3515.00 XLON 15:50:22 148 3515.00 XLON 15:50:22 997 3514.50 XLON 15:50:23 87 3514.00 XLON 15:50:30 2323 3514.50 XLON 15:52:41 78 3514.50 XLON 15:53:21 97 3514.50 XLON 15:53:31 110 3513.50 XLON 15:53:41 5 3514.50 XLON 15:54:55 1261 3514.50 XLON 15:54:55 124 3514.50 XLON 15:55:18 215 3513.50 XLON 15:55:51 346 3512.50 XLON 15:56:30 147 3512.50 XLON 15:56:30 1324 3513.50 XLON 15:57:32 71 3513.00 XLON 15:57:36 146 3513.00 XLON 15:57:36 180 3513.00 XLON 15:57:56 36 3513.00 XLON 15:57:56 631 3512.50 XLON 15:59:18 69 3513.50 XLON 16:00:05 800 3513.50 XLON 16:00:05 562 3513.50 XLON 16:00:05 227 3512.00 XLON 16:00:48 1003 3513.00 XLON 16:02:14 250 3513.00 XLON 16:02:14 994 3513.00 XLON 16:02:18

 
382 3513.00 XLON 16:02:49 209 3512.50 XLON 16:03:01 24 3511.50 XLON 16:03:06 219 3511.50 XLON 16:03:06 87 3510.50 XLON 16:03:32 540 3510.50 XLON 16:03:57 1236 3510.00 XLON 16:05:39 184 3510.00 XLON 16:05:40 145 3510.00 XLON 16:05:40 94 3510.00 XLON 16:05:40 680 3510.50 XLON 16:06:32 308 3510.50 XLON 16:06:32 385 3511.50 XLON 16:07:45 872 3511.50 XLON 16:07:45 90 3512.50 XLON 16:09:14 100 3512.50 XLON 16:09:14 120 3512.50 XLON 16:09:14 251 3512.50 XLON 16:09:14 1001 3512.50 XLON 16:09:14 300 3511.50 XLON 16:09:31 213 3511.50 XLON 16:09:34 7 3511.50 XLON 16:09:34 117 3511.50 XLON 16:10:43 1643 3512.00 XLON 16:11:47 100 3512.50 XLON 16:12:41 48 3512.50 XLON 16:12:41 84 3512.50 XLON 16:12:41 252 3512.50 XLON 16:12:41 751 3512.50 XLON 16:12:41 247 3512.00 XLON 16:13:06 340 3511.00 XLON 16:13:22 247 3510.00 XLON 16:13:59

 
294 3509.00 XLON 16:14:01 50 3509.00 XLON 16:14:05 227 3509.00 XLON 16:14:28 100 3508.00 XLON 16:15:06 230 3508.00 XLON 16:15:06 10 3508.00 XLON 16:15:06 26 3508.00 XLON 16:15:06 140 3508.00 XLON 16:15:06 723 3507.50 XLON 16:15:22 1211 3508.50 XLON 16:16:20 108 3507.50 XLON 16:16:37 69 3511.00 XLON 16:18:09 159 3510.50 XLON 16:18:13 1759 3510.00 XLON 16:18:15 10 3509.00 XLON 16:18:54 99 3509.00 XLON 16:19:16 1413 3509.00 XLON 16:20:22 148 3510.50 XLON 16:21:19 181 3510.50 XLON 16:21:19 44 3509.50 XLON 16:21:39 1042 3509.50 XLON 16:21:42 323 3509.50 XLON 16:21:42 52 3509.50 XLON 16:22:12 104 3509.50 XLON 16:22:12 400 3509.50 XLON 16:22:20 1333 3509.50 XLON 16:22:20 402 3509.50 XLON 16:23:19 30 3509.50 XLON 16:23:23 146 3509.50 XLON 16:23:26 54 3509.50 XLON 16:23:26 29 3509.50 XLON 16:23:26 241 3509.50 XLON 16:23:26

 
528 3509.50 XLON 16:23:26 867 3509.50 XLON 16:23:26 198 3510.00 XLON 16:24:26 499 3510.00 XLON 16:24:26 124 3510.00 XLON 16:24:26 208 3512.00 XLON 16:24:38 408 3511.50 XLON 16:24:44 16 3511.50 XLON 16:24:44 1555 3511.50 XLON 16:24:52 66 3510.50 XLON 16:25:01 134 3510.50 XLON 16:25:01 200 3510.50 XLON 16:25:01 132 3510.50 XLON 16:25:15 2966 3511.50 XLON 16:26:13 7 3510.00 XLON 16:26:44

 

 
TRANSACTIONS IN OWN SECURITIES 4 April 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: 4 April 2022 Number of ordinary shares purchased: 350,000 Highest price paid per share: GBp 3,550.0000 Lowest price paid per share: GBp 3,494.0000 Volume weighted average price paid per share: GBp 3,515.7173 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 66,224,191 of its ordinary shares in treasury and has 2,563,019,581 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,516.4186 327,216 Chi-X 3,505.6452 22,784 Turquoise 0.0000 0 BATS 0.0000 0 Aquis 0.0000 0 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 262 3543.00 XLON 08:00:13 147 3546.50 XLON 08:00:19 1000 3546.50 XLON 08:00:19 497 3550.00 XLON 08:00:28 435 3550.00 XLON 08:00:28 1458 3547.00 XLON 08:00:29 700 3544.50 XLON 08:00:30 815 3547.00 XLON 08:00:33 272 3543.00 XLON 08:00:36 78 3540.50 XLON 08:00:39 294 3541.50 XLON 08:00:41 552 3542.00 XLON 08:00:54 549 3545.00 XLON 08:01:14 511 3544.50 XLON 08:01:37 607 3543.50 XLON 08:02:29 618 3543.50 XLON 08:02:29 775 3541.00 XLON 08:02:58 730 3540.50 XLON 08:03:03 464 3538.00 XLON 08:03:18 204 3535.00 XLON 08:03:38 69 3535.50 XLON 08:04:11 152 3535.50 XLON 08:04:11 512 3540.00 XLON 08:04:51 648 3541.00 XLON 08:05:08 47 3538.50 XLON 08:05:15 211 3538.50 XLON 08:05:15 27 3538.50 XLON 08:05:15 116 3537.00 XLON 08:05:24 999 3535.00 XLON 08:05:30 152 3535.00 XLON 08:05:30

 
295 3531.50 XLON 08:06:21 912 3529.50 XLON 08:06:32 66 3532.50 XLON 08:07:56 304 3532.50 XLON 08:07:56 29 3532.00 XLON 08:09:37 1319 3532.00 XLON 08:09:41 167 3529.50 XLON 08:09:51 515 3529.50 XLON 08:09:51 180 3528.50 XLON 08:10:05 230 3527.00 XLON 08:10:12 688 3527.00 XLON 08:10:12 27 3528.00 XLON 08:10:21 400 3528.00 XLON 08:10:21 364 3528.00 XLON 08:10:21 251 3526.00 XLON 08:10:22 30 3526.00 XLON 08:10:22 281 3524.50 XLON 08:10:23 37 3524.00 XLON 08:10:28 61 3524.00 XLON 08:10:28 178 3526.50 XLON 08:10:50 189 3526.50 XLON 08:10:50 114 3528.00 XLON 08:11:00 204 3528.00 XLON 08:11:00 250 3527.00 XLON 08:11:11 68 3527.00 XLON 08:11:11 1 3527.00 XLON 08:11:14 171 3526.50 XLON 08:11:29 151 3525.50 XLON 08:11:41 90 3525.50 XLON 08:11:41 151 3525.50 XLON 08:11:41 269 3524.00 XLON 08:11:43 5 3524.50 XLON 08:11:52

 
28 3524.50 XLON 08:11:52 163 3524.50 XLON 08:11:57 61 3524.50 XLON 08:12:32 186 3524.50 XLON 08:12:32 1223 3524.50 XLON 08:12:54 539 3526.00 XLON 08:13:42 734 3524.50 XLON 08:14:00 262 3524.50 XLON 08:14:34 716 3524.50 XLON 08:14:34 76 3524.00 XLON 08:14:38 91 3524.00 XLON 08:14:38 26 3524.00 XLON 08:14:38 69 3523.00 XLON 08:14:41 38 3523.00 XLON 08:14:41 408 3522.00 XLON 08:14:58 494 3526.00 XLON 08:15:28 84 3527.00 XLON 08:16:57 1295 3527.50 XLON 08:17:22 813 3527.50 XLON 08:17:22 944 3528.50 XLON 08:18:08 859 3528.50 XLON 08:18:34 37 3527.50 XLON 08:18:52 134 3527.50 XLON 08:18:52 1739 3531.50 XLON 08:20:13 148 3531.00 XLON 08:20:26 309 3535.50 XLON 08:21:52 73 3535.50 XLON 08:21:52 318 3538.50 XLON 08:22:10 416 3539.50 XLON 08:22:39 110 3539.50 XLON 08:22:39 455 3538.00 XLON 08:22:48 701 3539.50 XLON 08:23:21

 
139 3537.00 XLON 08:23:32 60 3537.00 XLON 08:23:32 78 3536.00 XLON 08:23:43 417 3532.00 XLON 08:24:36 400 3532.00 XLON 08:24:59 234 3532.00 XLON 08:24:59 167 3530.50 XLON 08:25:06 124 3530.00 XLON 08:25:30 474 3530.00 XLON 08:26:08 119 3528.50 XLON 08:26:24 44 3528.00 XLON 08:27:00 59 3528.00 XLON 08:27:00 485 3529.50 XLON 08:28:21 418 3529.50 XLON 08:28:21 526 3529.00 XLON 08:28:25 471 3529.50 XLON 08:29:04 67 3529.50 XLON 08:29:04 32 3530.50 XLON 08:29:09 580 3530.50 XLON 08:29:38 62 3529.00 XLON 08:29:50 50 3529.00 XLON 08:29:50 7 3529.00 XLON 08:29:52 100 3529.00 XLON 08:29:52 100 3529.00 XLON 08:29:52 59 3529.00 XLON 08:29:52 105 3527.00 XLON 08:30:00 16 3527.00 XLON 08:30:00 105 3527.00 XLON 08:30:00 4 3527.00 XLON 08:30:21 38 3527.00 XLON 08:30:21 47 3527.00 XLON 08:30:22 186 3526.50 XLON 08:30:33

 
17 3527.50 XLON 08:30:54 5 3527.50 XLON 08:31:05 100 3527.50 XLON 08:31:05 100 3527.50 XLON 08:31:05 75 3527.50 XLON 08:31:05 95 3526.00 XLON 08:31:19 65 3523.50 XLON 08:32:01 35 3523.50 XLON 08:32:01 73 3523.50 XLON 08:32:01 36 3525.00 XLON 08:32:44 127 3525.00 XLON 08:32:44 120 3525.00 XLON 08:32:44 26 3524.50 XLON 08:33:01 66 3524.50 XLON 08:33:01 237 3524.50 XLON 08:34:03 72 3524.50 XLON 08:34:03 100 3524.50 XLON 08:34:05 126 3524.50 XLON 08:34:05 155 3523.00 XLON 08:34:26 106 3522.50 XLON 08:34:28 17 3522.50 XLON 08:34:28 150 3522.50 XLON 08:34:57 25 3522.50 XLON 08:34:57 80 3522.50 XLON 08:35:12 278 3523.00 XLON 08:35:30 276 3523.00 XLON 08:35:30 29 3523.00 XLON 08:36:05 14 3523.00 XLON 08:36:05 100 3525.00 XLON 08:37:01 480 3525.00 XLON 08:37:01 266 3524.00 XLON 08:37:51 104 3524.00 XLON 08:38:56

 
176 3524.00 XLON 08:38:56 318 3524.00 XLON 08:38:56 167 3524.00 XLON 08:38:56 220 3523.50 XLON 08:40:01 910 3523.50 XLON 08:40:01 573 3522.00 XLON 08:40:18 569 3520.00 XLON 08:40:48 364 3518.50 XLON 08:41:06 33 3517.50 XLON 08:41:25 58 3517.50 XLON 08:41:25 154 3517.50 XLON 08:41:56 237 3517.00 XLON 08:42:52 105 3517.00 XLON 08:44:10 100 3517.00 XLON 08:44:10 94 3519.00 XLON 08:44:41 92 3519.00 XLON 08:44:41 124 3520.50 XLON 08:45:58 279 3520.50 XLON 08:45:59 28 3521.00 XLON 08:47:19 823 3521.00 XLON 08:47:19 66 3522.00 XLON 08:48:15 45 3522.00 XLON 08:48:15 192 3521.50 XLON 08:48:21 122 3521.50 XLON 08:48:21 227 3521.00 XLON 08:48:49 68 3520.00 XLON 08:48:52 47 3520.00 XLON 08:48:53 11 3519.50 XLON 08:49:34 50 3519.50 XLON 08:49:34 14 3519.50 XLON 08:49:34 28 3519.50 XLON 08:49:34 41 3520.00 XLON 08:50:13

 
73 3520.00 XLON 08:50:13 127 3519.50 XLON 08:50:13 14 3519.50 XLON 08:50:13 125 3519.50 XLON 08:50:13 7 3519.50 XLON 08:50:13 152 3519.00 XLON 08:50:22 50 3518.50 XLON 08:50:22 20 3518.50 XLON 08:50:22 225 3519.50 XLON 08:51:04 69 3519.00 XLON 08:51:04 136 3520.50 XLON 08:51:53 543 3520.50 XLON 08:51:55 254 3519.50 XLON 08:52:42 154 3519.00 XLON 08:52:42 295 3519.00 XLON 08:52:42 129 3519.00 XLON 08:52:42 100 3517.50 XLON 08:52:43 14 3517.50 XLON 08:52:43 100 3517.50 XLON 08:52:43 18 3517.50 XLON 08:52:43 52 3517.50 XLON 08:52:43 265 3522.00 XLON 08:55:36 327 3521.50 XLON 08:55:38 150 3520.50 XLON 08:56:03 4 3520.50 XLON 08:56:39 127 3520.50 XLON 08:56:40 48 3520.00 XLON 08:56:55 122 3520.00 XLON 08:56:55 300 3520.00 XLON 08:56:56 121 3520.00 XLON 08:56:56 284 3519.50 XLON 08:57:10 214 3519.00 XLON 08:57:10

 
209 3519.00 XLON 08:57:10 143 3518.00 XLON 08:57:16 50 3518.00 XLON 08:57:16 121 3520.00 XLON 08:57:59 49 3520.00 XLON 08:57:59 119 3520.00 XLON 08:57:59 481 3519.50 XLON 08:58:01 102 3519.00 XLON 08:58:38 54 3518.50 XLON 08:58:38 100 3518.50 XLON 08:58:40 45 3518.50 XLON 08:58:40 11 3519.00 XLON 09:00:54 199 3519.00 XLON 09:00:54 99 3518.00 XLON 09:01:12 403 3517.50 XLON 09:01:18 63 3517.50 XLON 09:01:18 54 3518.50 XLON 09:01:58 99 3518.50 XLON 09:01:58 440 3518.50 XLON 09:01:58 100 3517.50 XLON 09:02:19 145 3517.50 XLON 09:02:20 55 3517.00 XLON 09:02:21 300 3517.00 XLON 09:02:22 109 3516.50 XLON 09:02:26 179 3516.00 XLON 09:02:26 76 3516.00 XLON 09:02:55 104 3516.00 XLON 09:02:55 66 3517.50 XLON 09:03:06 260 3517.50 XLON 09:03:06 285 3517.50 XLON 09:03:06 100 3517.00 XLON 09:03:31 200 3517.00 XLON 09:03:31

 
691 3517.00 XLON 09:03:36 146 3516.50 XLON 09:03:36 44 3516.50 XLON 09:03:36 141 3516.50 XLON 09:03:37 107 3516.50 XLON 09:03:38 131 3516.50 XLON 09:05:07 174 3516.50 XLON 09:05:15 84 3516.00 XLON 09:05:18 53 3516.00 XLON 09:05:18 100 3516.00 XLON 09:05:18 317 3516.00 XLON 09:05:18 146 3516.00 XLON 09:05:18 5 3516.00 XLON 09:05:18 103 3516.00 XLON 09:05:19 10 3516.00 XLON 09:05:19 87 3516.00 XLON 09:05:20 103 3516.50 XLON 09:06:36 150 3516.50 XLON 09:06:36 8 3516.50 XLON 09:06:36 7 3516.50 XLON 09:06:36 142 3516.50 XLON 09:06:36 22 3516.50 XLON 09:06:37 88 3515.50 XLON 09:06:41 55 3515.00 XLON 09:06:44 73 3515.00 XLON 09:06:44 87 3515.00 XLON 09:06:44 52 3515.00 XLON 09:06:59 115 3515.00 XLON 09:06:59 63 3515.00 XLON 09:06:59 26 3516.50 XLON 09:07:47 50 3516.50 XLON 09:07:47 100 3516.50 XLON 09:07:47

 
47 3516.50 XLON 09:07:47 150 3518.00 XLON 09:08:04 381 3518.00 XLON 09:08:04 149 3517.00 XLON 09:08:11 143 3517.00 XLON 09:08:11 98 3516.50 XLON 09:08:38 103 3516.50 XLON 09:08:39 294 3515.50 XLON 09:08:50 136 3514.50 XLON 09:09:06 100 3514.50 XLON 09:09:06 19 3514.50 XLON 09:09:06 76 3516.50 XLON 09:10:12 170 3516.50 XLON 09:10:12 146 3516.00 XLON 09:10:13 11 3516.00 XLON 09:10:13 72 3515.50 XLON 09:10:47 51 3515.50 XLON 09:10:47 87 3517.00 XLON 09:11:55 41 3517.00 XLON 09:11:55 21 3517.00 XLON 09:11:55 206 3517.00 XLON 09:12:19 15 3517.00 XLON 09:12:19 152 3517.00 XLON 09:12:19 39 3519.00 XLON 09:12:41 455 3519.00 XLON 09:12:47 190 3517.50 XLON 09:13:04 202 3517.00 XLON 09:13:20 1 3517.00 XLON 09:13:25 131 3516.50 XLON 09:13:35 370 3518.50 XLON 09:14:30 180 3518.50 XLON 09:14:30 175 3518.00 XLON 09:14:48

 
756 3518.50 XLON 09:15:42 205 3516.50 XLON 09:15:53 1 3516.00 XLON 09:16:15 182 3516.00 XLON 09:16:15 40 3516.00 XLON 09:17:02 80 3516.00 XLON 09:17:02 288 3515.50 XLON 09:17:31 66 3515.50 XLON 09:18:51 136 3515.50 XLON 09:18:52 150 3515.50 XLON 09:18:52 30 3515.50 XLON 09:18:52 94 3518.50 XLON 09:21:48 387 3518.50 XLON 09:21:48 300 3518.50 XLON 09:21:49 935 3521.00 XLON 09:23:11 150 3524.00 XLON 09:24:08 222 3524.00 XLON 09:24:08 109 3523.50 XLON 09:24:11 167 3522.00 XLON 09:24:37 145 3523.00 XLON 09:25:22 108 3523.00 XLON 09:25:22 100 3523.00 XLON 09:25:22 156 3523.00 XLON 09:25:22 246 3523.00 XLON 09:25:22 37 3524.50 XLON 09:26:35 100 3525.50 XLON 09:27:22 100 3525.50 XLON 09:27:22 44 3525.50 XLON 09:27:28 103 3525.50 XLON 09:27:28 442 3525.50 XLON 09:27:28 24 3525.50 XLON 09:27:28 243 3525.50 XLON 09:28:27

 
940 3528.50 XLON 09:29:56 165 3529.50 XLON 09:30:05 249 3529.50 XLON 09:30:05 83 3529.50 XLON 09:30:05 261 3528.00 XLON 09:30:18 81 3528.00 XLON 09:30:18 86 3527.50 XLON 09:30:28 122 3526.50 XLON 09:30:29 20 3525.50 XLON 09:30:44 25 3525.50 XLON 09:30:44 60 3525.50 XLON 09:30:44 225 3527.50 XLON 09:31:24 9 3527.50 XLON 09:31:37 179 3526.00 XLON 09:31:38 20 3526.00 XLON 09:31:58 100 3527.50 XLON 09:32:24 13 3527.50 XLON 09:32:24 32 3527.00 XLON 09:32:53 143 3527.00 XLON 09:32:53 14 3527.00 XLON 09:32:53 1 3527.00 XLON 09:32:53 3636 3530.00 XLON 09:33:20 343 3529.00 XLON 09:33:30 76 3529.00 XLON 09:33:30 787 3529.00 XLON 09:33:30 83 3528.50 XLON 09:33:50 150 3528.50 XLON 09:33:50 113 3528.50 XLON 09:33:53 34 3528.50 XLON 09:33:54 152 3527.50 XLON 09:33:55 247 3527.00 XLON 09:34:19 37 3528.50 XLON 09:34:53

 
208 3528.50 XLON 09:34:53 180 3527.50 XLON 09:35:23 62 3527.50 XLON 09:35:23 72 3527.00 XLON 09:35:24 22 3527.00 XLON 09:35:24 124 3527.50 XLON 09:36:10 7 3526.50 XLON 09:36:37 94 3526.50 XLON 09:36:37 608 3528.50 XLON 09:39:30 311 3528.50 XLON 09:39:45 196 3528.00 XLON 09:39:54 84 3528.00 XLON 09:41:06 34 3528.00 XLON 09:41:06 100 3528.00 XLON 09:41:06 50 3528.00 XLON 09:41:06 69 3528.00 XLON 09:41:06 6 3527.50 XLON 09:41:22 151 3527.50 XLON 09:41:22 73 3527.00 XLON 09:42:20 40 3527.00 XLON 09:42:20 100 3525.00 XLON 09:43:19 43 3525.50 XLON 09:45:37 40 3525.50 XLON 09:46:42 871 3525.50 XLON 09:46:42 147 3525.50 XLON 09:46:42 407 3524.00 XLON 09:48:31 468 3523.00 XLON 09:49:31 308 3522.50 XLON 09:49:46 117 3522.50 XLON 09:49:46 100 3522.00 XLON 09:50:31 79 3522.00 XLON 09:50:31 2 3522.00 XLON 09:50:31

 
50 3521.50 XLON 09:50:42 49 3521.50 XLON 09:50:42 29 3521.50 XLON 09:50:42 12 3521.50 XLON 09:50:42 81 3521.50 XLON 09:51:34 173 3521.50 XLON 09:52:23 50 3521.00 XLON 09:52:32 37 3521.00 XLON 09:53:09 5 3521.00 XLON 09:53:09 469 3522.00 XLON 09:53:48 137 3521.00 XLON 09:54:13 202 3522.00 XLON 09:55:15 105 3522.00 XLON 09:56:31 79 3521.50 XLON 09:58:52 361 3521.00 XLON 09:59:42 91 3519.50 XLON 09:59:53 220 3519.50 XLON 10:00:22 267 3519.00 XLON 10:00:45 143 3518.50 XLON 10:00:45 37 3517.50 XLON 10:01:01 100 3517.50 XLON 10:01:01 100 3517.50 XLON 10:01:01 484 3521.50 XLON 10:01:59 122 3520.50 XLON 10:02:03 100 3521.50 XLON 10:02:45 100 3521.50 XLON 10:02:45 390 3521.50 XLON 10:02:45 148 3520.50 XLON 10:03:38 138 3521.00 XLON 10:05:02 129 3521.00 XLON 10:05:03 276 3521.00 XLON 10:05:27 157 3521.50 XLON 10:06:41

 
18 3523.50 XLON 10:07:45 933 3523.50 XLON 10:07:45 238 3522.50 XLON 10:08:30 255 3522.50 XLON 10:08:49 43 3522.00 XLON 10:09:52 174 3522.00 XLON 10:09:52 100 3523.00 XLON 10:11:22 301 3523.00 XLON 10:11:22 137 3522.50 XLON 10:11:51 190 3522.50 XLON 10:11:51 24 3524.00 XLON 10:14:39 473 3524.00 XLON 10:14:39 252 3526.50 XLON 10:17:03 221 3526.50 XLON 10:17:03 40 3526.00 XLON 10:17:20 162 3527.00 XLON 10:18:21 224 3525.50 XLON 10:19:07 64 3524.00 XLON 10:20:54 103 3524.00 XLON 10:20:54 15 3524.00 XLON 10:21:15 154 3524.00 XLON 10:21:15 91 3523.00 XLON 10:21:25 99 3522.50 XLON 10:21:27 107 3521.50 XLON 10:21:50 1 3521.50 XLON 10:22:20 253 3522.50 XLON 10:23:04 87 3523.50 XLON 10:23:46 31 3523.50 XLON 10:23:46 17 3522.50 XLON 10:23:57 123 3522.50 XLON 10:23:57 74 3521.00 XLON 10:25:22 283 3521.00 XLON 10:27:03

 
89 3521.50 XLON 10:27:11 120 3521.50 XLON 10:27:15 60 3521.50 XLON 10:27:15 50 3521.50 XLON 10:27:15 10 3521.50 XLON 10:28:01 57 3521.00 XLON 10:28:01 98 3521.00 XLON 10:28:01 112 3520.50 XLON 10:28:10 100 3521.00 XLON 10:29:24 73 3521.00 XLON 10:29:28 15 3521.00 XLON 10:29:30 73 3521.00 XLON 10:29:30 64 3521.00 XLON 10:29:30 154 3520.50 XLON 10:29:57 153 3520.50 XLON 10:29:57 227 3521.00 XLON 10:29:58 141 3520.00 XLON 10:30:16 105 3519.50 XLON 10:30:51 145 3520.50 XLON 10:31:45 177 3519.50 XLON 10:32:47 93 3520.00 XLON 10:34:09 50 3521.50 XLON 10:35:04 150 3521.50 XLON 10:35:04 873 3521.50 XLON 10:35:04 41 3522.00 XLON 10:35:36 74 3522.00 XLON 10:35:36 76 3522.00 XLON 10:35:36 6 3522.00 XLON 10:35:38 73 3522.00 XLON 10:35:38 150 3522.00 XLON 10:35:38 50 3522.00 XLON 10:35:38 23 3522.00 XLON 10:35:49

 
73 3521.50 XLON 10:35:56 26 3521.50 XLON 10:35:56 94 3521.00 XLON 10:36:30 64 3524.00 XLON 10:37:27 465 3523.50 XLON 10:37:51 91 3523.50 XLON 10:37:51 208 3523.50 XLON 10:37:51 121 3522.50 XLON 10:38:05 101 3522.00 XLON 10:38:06 277 3522.50 XLON 10:39:35 293 3521.00 XLON 10:40:22 152 3521.50 XLON 10:41:05 100 3521.50 XLON 10:41:34 59 3521.50 XLON 10:41:34 88 3521.50 XLON 10:41:34 2 3522.00 XLON 10:41:43 345 3522.00 XLON 10:41:43 109 3522.00 XLON 10:42:40 317 3522.00 XLON 10:44:21 100 3522.00 XLON 10:44:54 31 3523.00 XLON 10:45:29 115 3522.50 XLON 10:46:00 124 3522.00 XLON 10:46:05 217 3521.50 XLON 10:46:06 116 3521.50 XLON 10:46:40 10 3521.50 XLON 10:46:40 11 3522.00 XLON 10:47:35 284 3522.00 XLON 10:47:35 74 3522.00 XLON 10:48:19 44 3521.00 XLON 10:50:30 22 3522.00 XLON 10:51:06 52 3522.00 XLON 10:51:06

 
99 3521.00 XLON 10:51:30 49 3521.00 XLON 10:51:30 197 3522.50 XLON 10:52:53 98 3522.50 XLON 10:52:54 103 3525.50 XLON 10:54:16 129 3524.50 XLON 10:54:34 163 3523.00 XLON 10:54:56 119 3524.00 XLON 10:55:59 123 3524.50 XLON 10:56:16 92 3525.00 XLON 10:57:03 71 3525.50 XLON 10:58:01 14 3525.50 XLON 10:58:01 32 3526.00 XLON 10:58:29 73 3526.00 XLON 10:58:29 84 3526.00 XLON 10:58:56 96 3526.00 XLON 10:59:13 34 3527.50 XLON 11:00:09 60 3527.50 XLON 11:00:32 88 3527.50 XLON 11:00:32 111 3527.00 XLON 11:00:35 78 3527.50 XLON 11:01:06 310 3529.50 XLON 11:01:40 21 3530.00 XLON 11:02:01 84 3530.00 XLON 11:02:01 105 3528.50 XLON 11:02:09 50 3529.00 XLON 11:03:19 46 3529.00 XLON 11:03:19 117 3529.00 XLON 11:03:33 222 3528.50 XLON 11:06:16 99 3528.50 XLON 11:06:16 165 3528.50 XLON 11:07:17 100 3528.00 XLON 11:07:56

 
15 3528.00 XLON 11:07:56 87 3527.00 XLON 11:08:35 123 3528.00 XLON 11:09:46 141 3529.00 XLON 11:11:26 142 3528.00 XLON 11:12:29 71 3528.50 XLON 11:13:03 42 3528.50 XLON 11:13:03 85 3527.50 XLON 11:13:32 98 3527.00 XLON 11:14:02 227 3527.00 XLON 11:14:02 106 3527.00 XLON 11:14:38 86 3526.50 XLON 11:15:39 56 3526.00 XLON 11:16:58 146 3526.00 XLON 11:16:58 105 3525.00 XLON 11:18:20 160 3525.50 XLON 11:19:21 121 3524.50 XLON 11:19:45 93 3523.00 XLON 11:20:02 9 3523.00 XLON 11:20:03 76 3522.50 XLON 11:20:59 97 3522.00 XLON 11:21:05 47 3523.00 XLON 11:22:05 423 3523.00 XLON 11:22:30 329 3523.00 XLON 11:22:30 176 3524.50 XLON 11:23:20 136 3525.50 XLON 11:24:37 106 3525.00 XLON 11:25:14 142 3525.50 XLON 11:26:06 51 3525.50 XLON 11:26:06 97 3525.00 XLON 11:26:07 81 3524.50 XLON 11:27:13 417 3524.00 XLON 11:28:09

 
403 3525.50 XLON 11:29:17 8 3525.50 XLON 11:29:17 139 3526.00 XLON 11:30:18 167 3525.00 XLON 11:31:52 114 3524.50 XLON 11:32:19 684 3526.00 XLON 11:35:59 873 3526.50 XLON 11:37:31 218 3526.50 XLON 11:40:03 113 3525.50 XLON 11:40:38 66 3525.50 XLON 11:40:38 89 3525.50 XLON 11:40:38 100 3526.50 XLON 11:40:54 100 3526.50 XLON 11:40:54 51 3526.50 XLON 11:40:54 160 3526.50 XLON 11:40:54 266 3526.00 XLON 11:41:01 113 3526.50 XLON 11:42:54 411 3526.50 XLON 11:44:03 103 3526.00 XLON 11:44:25 121 3524.50 XLON 11:44:43 138 3524.50 XLON 11:44:44 275 3524.50 XLON 11:45:02 13 3524.00 XLON 11:45:36 60 3524.00 XLON 11:45:47 3 3524.00 XLON 11:45:47 53 3524.00 XLON 11:45:49 50 3524.00 XLON 11:45:49 112 3524.50 XLON 11:47:33 55 3524.50 XLON 11:47:33 50 3523.00 XLON 11:47:45 39 3523.00 XLON 11:47:45 95 3521.50 XLON 11:49:42

 
131 3521.50 XLON 11:49:42 92 3521.50 XLON 11:49:42 455 3521.50 XLON 11:49:55 300 3521.50 XLON 11:50:18 158 3521.00 XLON 11:51:12 805 3523.00 XLON 11:51:47 213 3523.00 XLON 11:52:13 486 3521.00 XLON 11:52:52 146 3522.00 XLON 11:54:08 318 3522.00 XLON 11:54:08 216 3523.00 XLON 11:56:24 13 3523.00 XLON 11:56:24 100 3522.00 XLON 11:57:11 439 3523.00 XLON 11:57:54 319 3524.50 XLON 11:59:08 134 3524.50 XLON 11:59:08 50 3523.50 XLON 12:00:14 125 3523.50 XLON 12:00:15 6 3523.50 XLON 12:00:25 214 3523.50 XLON 12:00:25 38 3523.50 XLON 12:00:25 269 3523.00 XLON 12:01:08 166 3523.00 XLON 12:01:08 232 3523.00 XLON 12:02:03 100 3522.00 XLON 12:02:47 115 3522.00 XLON 12:02:47 546 3523.50 XLON 12:04:57 285 3523.50 XLON 12:05:31 149 3521.50 XLON 12:06:22 313 3522.00 XLON 12:07:04 28 3522.00 XLON 12:07:04 72 3523.00 XLON 12:07:44

 
400 3523.00 XLON 12:07:44 119 3522.00 XLON 12:07:47 167 3524.00 XLON 12:11:40 92 3524.00 XLON 12:11:48 83 3523.00 XLON 12:12:22 112 3522.50 XLON 12:12:23 329 3523.50 XLON 12:13:22 1934 3526.50 XLON 12:15:09 14 3526.50 XLON 12:16:10 96 3526.50 XLON 12:16:10 181 3526.50 XLON 12:16:10 58 3526.50 XLON 12:16:10 88 3526.00 XLON 12:16:17 68 3526.00 XLON 12:16:17 865 3526.00 XLON 12:16:17 255 3525.50 XLON 12:16:20 242 3527.50 XLON 12:18:07 866 3528.50 XLON 12:18:34 405 3528.00 XLON 12:18:58 186 3527.50 XLON 12:18:59 86 3527.00 XLON 12:19:02 125 3527.00 XLON 12:20:17 45 3527.00 XLON 12:20:17 77 3527.00 XLON 12:20:17 310 3527.00 XLON 12:20:17 61 3526.50 XLON 12:20:25 100 3526.50 XLON 12:20:25 192 3526.50 XLON 12:20:25 337 3526.00 XLON 12:20:55 426 3526.50 XLON 12:25:43 812 3526.50 XLON 12:25:43 161 3526.50 XLON 12:25:43

 
350 3526.00 XLON 12:27:12 21 3525.00 XLON 12:27:28 179 3525.00 XLON 12:27:28 118 3524.50 XLON 12:27:45 467 3524.00 XLON 12:30:01 117 3522.50 XLON 12:30:39 1 3522.50 XLON 12:30:39 98 3522.50 XLON 12:31:10 194 3523.50 XLON 12:31:39 218 3522.50 XLON 12:32:55 144 3521.50 XLON 12:34:03 114 3520.50 XLON 12:34:39 350 3521.00 XLON 12:35:05 84 3521.00 XLON 12:35:05 236 3521.00 XLON 12:35:05 397 3523.00 XLON 12:40:19 100 3522.50 XLON 12:40:43 103 3522.00 XLON 12:42:48 101 3521.00 XLON 12:43:23 80 3520.50 XLON 12:47:21 588 3520.00 XLON 12:47:44 56 3520.00 XLON 12:47:45 98 3519.50 XLON 12:48:17 108 3519.50 XLON 12:49:47 88 3519.50 XLON 12:51:15 61 3519.00 XLON 12:52:12 13 3519.00 XLON 12:53:02 105 3519.50 XLON 12:54:17 135 3518.50 XLON 12:54:45 95 3518.50 XLON 12:54:46 210 3520.00 XLON 12:55:44 127 3520.00 XLON 12:55:48

 
80 3520.00 XLON 12:55:49 110 3519.00 XLON 12:57:57 274 3518.50 XLON 12:58:26 94 3518.00 XLON 12:59:32 123 3519.00 XLON 13:00:46 19 3519.00 XLON 13:00:57 345 3519.50 XLON 13:01:27 109 3519.00 XLON 13:02:39 76 3517.00 XLON 13:03:52 105 3515.50 XLON 13:04:01 119 3515.00 XLON 13:04:08 100 3514.50 XLON 13:04:24 8 3514.50 XLON 13:04:42 64 3515.00 XLON 13:05:36 89 3515.00 XLON 13:05:36 50 3514.50 XLON 13:05:46 75 3514.50 XLON 13:05:46 358 3513.50 XLON 13:06:25 90 3513.00 XLON 13:07:08 126 3511.50 XLON 13:08:36 94 3510.50 XLON 13:08:42 32 3512.00 XLON 13:11:40 51 3511.50 XLON 13:12:08 37 3511.50 XLON 13:12:08 136 3511.50 XLON 13:12:10 27 3512.00 XLON 13:12:30 73 3512.00 XLON 13:12:30 3 3512.00 XLON 13:12:30 112 3512.00 XLON 13:12:37 84 3511.50 XLON 13:12:42 89 3512.50 XLON 13:13:45 82 3512.50 XLON 13:13:50

 
448 3513.50 XLON 13:14:49 112 3513.00 XLON 13:14:50 160 3510.50 XLON 13:16:01 166 3511.00 XLON 13:16:42 201 3511.00 XLON 13:16:43 142 3510.50 XLON 13:17:18 1 3510.50 XLON 13:17:18 53 3511.00 XLON 13:18:27 163 3511.00 XLON 13:19:04 165 3511.00 XLON 13:19:04 134 3511.00 XLON 13:19:05 88 3510.50 XLON 13:19:14 80 3511.50 XLON 13:20:21 388 3511.50 XLON 13:21:01 100 3510.50 XLON 13:22:20 365 3510.50 XLON 13:22:22 84 3510.50 CHIX 13:24:54 97 3510.00 CHIX 13:24:57 1116 3511.50 XLON 13:26:14 547 3511.00 XLON 13:26:17 192 3511.50 XLON 13:27:16 96 3511.50 XLON 13:27:16 134 3511.50 CHIX 13:27:16 64 3511.50 CHIX 13:27:16 409 3514.50 XLON 13:30:05 282 3514.50 CHIX 13:30:05 592 3514.00 XLON 13:30:11 87 3513.50 CHIX 13:30:38 348 3515.50 XLON 13:32:18 73 3515.00 CHIX 13:32:35 73 3515.00 CHIX 13:32:35 115 3515.00 XLON 13:33:15

 
29 3515.00 CHIX 13:33:15 14 3515.00 CHIX 13:33:15 20 3515.00 CHIX 13:33:15 99 3515.00 CHIX 13:33:24 174 3514.50 XLON 13:34:14 82 3514.00 CHIX 13:35:11 72 3514.00 CHIX 13:35:11 15 3514.00 CHIX 13:35:11 191 3513.50 XLON 13:35:11 1041 3511.00 XLON 13:35:12 1267 3512.00 XLON 13:35:26 1689 3512.50 XLON 13:36:44 464 3511.50 XLON 13:36:45 27 3511.50 CHIX 13:36:45 45 3511.50 CHIX 13:36:45 41 3511.00 CHIX 13:38:33 121 3511.00 CHIX 13:38:35 220 3511.00 XLON 13:38:35 81 3510.00 XLON 13:38:38 86 3509.00 CHIX 13:39:46 125 3508.50 XLON 13:40:31 87 3508.50 CHIX 13:40:31 161 3508.50 CHIX 13:40:40 268 3508.00 XLON 13:41:07 219 3508.00 XLON 13:41:07 160 3507.50 XLON 13:41:31 242 3507.50 XLON 13:41:32 64 3507.50 XLON 13:41:32 75 3507.50 XLON 13:42:06 1046 3507.50 XLON 13:42:06 324 3507.00 XLON 13:42:44 87 3507.00 CHIX 13:42:44

 
1421 3507.50 XLON 13:44:47 159 3506.50 CHIX 13:45:18 106 3506.50 CHIX 13:45:33 129 3506.50 XLON 13:45:33 702 3506.00 XLON 13:46:04 77 3506.00 CHIX 13:46:04 338 3506.00 XLON 13:47:32 170 3506.50 CHIX 13:48:18 919 3507.50 XLON 13:49:40 318 3507.50 XLON 13:49:40 135 3507.50 CHIX 13:49:40 34 3507.50 CHIX 13:49:40 736 3508.50 XLON 13:51:54 580 3508.50 XLON 13:51:54 34 3508.50 CHIX 13:51:54 138 3508.50 CHIX 13:51:54 180 3508.00 CHIX 13:54:07 6 3508.00 CHIX 13:54:07 1220 3507.50 XLON 13:54:08 1 3507.50 XLON 13:54:08 186 3507.00 XLON 13:55:09 826 3506.50 XLON 13:55:16 103 3506.00 CHIX 13:55:56 104 3506.00 CHIX 13:55:56 103 3505.50 XLON 13:57:40 1236 3505.50 XLON 13:57:40 87 3505.50 CHIX 13:57:42 107 3505.50 CHIX 13:57:42 216 3505.00 XLON 13:57:44 165 3504.50 XLON 13:57:46 175 3504.50 CHIX 13:57:46 103 3503.50 XLON 13:58:00

 
86 3503.00 XLON 13:58:19 296 3503.00 XLON 13:58:19 123 3503.00 XLON 13:58:39 270 3502.00 XLON 13:59:04 22 3504.00 XLON 14:00:09 539 3504.00 XLON 14:00:09 62 3504.00 XLON 14:00:09 91 3503.00 XLON 14:00:20 48 3503.00 XLON 14:00:34 15 3503.50 CHIX 14:00:42 118 3503.50 CHIX 14:00:42 1490 3509.00 XLON 14:05:19 309 3509.00 XLON 14:05:19 1600 3509.00 XLON 14:05:19 185 3509.00 XLON 14:05:19 279 3509.50 XLON 14:05:41 80 3509.00 XLON 14:05:51 102 3509.00 XLON 14:05:51 207 3508.50 CHIX 14:06:50 246 3508.50 XLON 14:07:23 736 3508.50 XLON 14:07:23 50 3508.00 CHIX 14:07:23 266 3508.00 XLON 14:07:40 664 3508.00 CHIX 14:07:40 254 3507.50 CHIX 14:09:44 694 3507.50 XLON 14:09:59 101 3507.50 CHIX 14:09:59 1106 3507.50 XLON 14:09:59 68 3507.50 CHIX 14:10:28 82 3507.50 XLON 14:10:28 9 3507.50 CHIX 14:10:28 318 3507.00 XLON 14:10:29

 
85 3508.50 CHIX 14:11:12 270 3508.00 XLON 14:11:25 1153 3509.50 XLON 14:13:32 196 3509.50 CHIX 14:13:32 706 3509.50 XLON 14:13:32 200 3510.50 XLON 14:13:58 153 3510.00 XLON 14:14:23 219 3509.50 XLON 14:14:27 60 3509.50 XLON 14:14:27 78 3509.00 XLON 14:15:06 346 3510.00 CHIX 14:15:35 400 3509.50 XLON 14:15:35 323 3509.00 XLON 14:15:37 89 3509.50 XLON 14:16:02 72 3509.50 XLON 14:16:42 150 3510.50 XLON 14:18:45 1200 3510.50 XLON 14:18:45 504 3510.50 XLON 14:18:45 114 3510.00 CHIX 14:18:45 200 3510.00 CHIX 14:18:45 100 3509.00 XLON 14:19:20 1 3509.00 XLON 14:19:20 996 3509.00 XLON 14:20:36 71 3508.50 CHIX 14:20:36 123 3508.50 CHIX 14:20:36 308 3508.00 XLON 14:20:43 80 3508.00 CHIX 14:20:43 106 3508.50 XLON 14:21:02 1101 3508.50 XLON 14:23:03 205 3508.00 CHIX 14:23:03 149 3509.00 XLON 14:23:15 37 3509.00 XLON 14:23:15

 
416 3509.00 XLON 14:23:15 37 3509.00 XLON 14:23:15 107 3508.50 XLON 14:23:30 239 3508.00 XLON 14:24:40 2172 3511.00 XLON 14:26:13 1060 3511.50 XLON 14:26:54 87 3510.50 XLON 14:27:06 295 3510.00 CHIX 14:27:07 51 3510.00 CHIX 14:27:07 9 3510.00 CHIX 14:27:10 920 3512.50 XLON 14:28:00 146 3512.50 XLON 14:28:00 104 3511.00 XLON 14:28:10 236 3511.00 CHIX 14:28:10 1857 3510.50 XLON 14:29:26 338 3510.00 XLON 14:29:46 38 3510.00 XLON 14:29:46 610 3510.00 CHIX 14:29:46 291 3509.50 CHIX 14:29:47 121 3509.00 XLON 14:29:47 774 3509.00 XLON 14:29:47 89 3511.00 CHIX 14:29:59 200 3510.50 XLON 14:29:59 271 3510.50 XLON 14:29:59 198 3509.50 XLON 14:30:03 905 3510.50 XLON 14:31:05 827 3510.50 XLON 14:31:05 197 3511.50 XLON 14:31:49 813 3511.50 XLON 14:31:49 440 3511.50 XLON 14:31:49 387 3511.50 XLON 14:31:49 2166 3511.00 XLON 14:32:20

 
228 3511.00 CHIX 14:32:20 833 3511.00 CHIX 14:32:20 563 3510.50 XLON 14:32:43 661 3510.50 XLON 14:32:43 181 3510.50 XLON 14:33:07 499 3510.50 XLON 14:33:07 783 3510.50 XLON 14:33:07 98 3510.00 CHIX 14:33:07 189 3511.00 XLON 14:34:06 816 3511.00 XLON 14:34:06 1346 3511.00 XLON 14:34:06 568 3511.50 CHIX 14:34:08 270 3511.50 CHIX 14:34:08 359 3511.00 XLON 14:34:19 346 3511.00 XLON 14:34:19 1131 3511.50 XLON 14:34:51 100 3511.00 XLON 14:35:11 100 3511.00 XLON 14:35:11 93 3511.00 CHIX 14:35:11 123 3511.00 XLON 14:35:11 199 3510.00 CHIX 14:35:18 269 3509.50 XLON 14:35:23 145 3508.00 XLON 14:35:25 5 3508.00 XLON 14:35:25 135 3508.00 XLON 14:35:26 65 3508.00 XLON 14:35:27 216 3507.50 XLON 14:35:36 40 3507.50 CHIX 14:35:36 33 3507.50 CHIX 14:35:36 20 3507.50 CHIX 14:35:36 41 3507.00 XLON 14:35:47 120 3507.00 XLON 14:35:47

 
997 3507.50 XLON 14:36:32 511 3506.50 XLON 14:37:01 356 3506.50 CHIX 14:37:01 79 3505.50 CHIX 14:37:25 754 3505.00 XLON 14:37:30 97 3505.00 CHIX 14:37:30 84 3504.50 CHIX 14:37:46 446 3504.00 XLON 14:37:50 103 3504.00 XLON 14:37:50 199 3502.50 XLON 14:37:54 52 3502.50 XLON 14:38:05 77 3502.50 XLON 14:38:05 88 3502.50 CHIX 14:38:07 145 3501.50 XLON 14:38:14 107 3502.00 XLON 14:38:22 88 3502.00 CHIX 14:38:22 12 3502.00 XLON 14:38:22 122 3502.00 XLON 14:38:22 200 3503.00 XLON 14:39:02 809 3503.00 XLON 14:39:02 171 3504.50 CHIX 14:39:47 170 3504.50 CHIX 14:39:47 958 3504.00 XLON 14:39:48 520 3503.50 XLON 14:40:08 32 3502.50 CHIX 14:41:14 17 3502.50 CHIX 14:41:14 25 3502.50 CHIX 14:41:14 63 3502.00 XLON 14:41:14 93 3502.50 CHIX 14:41:14 114 3502.00 XLON 14:41:14 155 3502.50 CHIX 14:41:14 420 3502.00 XLON 14:41:14

 
60 3502.00 XLON 14:41:14 22 3502.00 XLON 14:41:14 341 3502.00 XLON 14:41:28 105 3501.50 XLON 14:41:56 78 3501.50 CHIX 14:41:56 180 3502.00 XLON 14:43:02 348 3502.00 XLON 14:43:02 300 3502.00 CHIX 14:44:30 57 3502.00 CHIX 14:44:30 17 3502.00 CHIX 14:44:30 102 3502.50 CHIX 14:44:30 35 3502.50 CHIX 14:44:30 105 3502.50 CHIX 14:44:30 46 3502.50 XLON 14:44:30 102 3502.50 CHIX 14:44:30 146 3502.50 XLON 14:44:30 29 3502.50 XLON 14:44:30 35 3503.00 CHIX 14:44:30 39 3503.00 CHIX 14:44:30 504 3501.00 XLON 14:44:34 62 3502.50 XLON 14:44:57 22 3502.50 XLON 14:44:57 89 3502.00 XLON 14:45:12 289 3502.00 XLON 14:45:12 1564 3501.50 XLON 14:45:17 85 3501.00 CHIX 14:45:17 824 3500.50 XLON 14:45:22 94 3500.50 XLON 14:46:07 100 3500.50 XLON 14:46:07 100 3500.50 XLON 14:46:07 100 3500.50 XLON 14:46:07 23 3500.50 XLON 14:46:07

 
107 3500.50 XLON 14:46:07 965 3501.00 XLON 14:47:20 868 3502.00 XLON 14:47:50 577 3501.00 CHIX 14:47:56 404 3500.50 XLON 14:47:56 302 3502.00 CHIX 14:49:01 82 3502.00 CHIX 14:49:01 200 3501.50 XLON 14:49:01 200 3501.50 XLON 14:49:01 301 3501.50 XLON 14:49:01 309 3501.50 XLON 14:49:23 2042 3501.00 XLON 14:49:24 170 3501.00 CHIX 14:49:24 824 3500.50 XLON 14:49:39 102 3500.50 CHIX 14:49:39 248 3499.50 XLON 14:49:46 1789 3500.50 XLON 14:50:10 325 3500.50 CHIX 14:50:10 143 3499.50 XLON 14:50:15 166 3499.50 XLON 14:50:15 413 3499.50 XLON 14:50:27 146 3499.50 XLON 14:50:27 260 3499.00 XLON 14:50:37 400 3500.50 XLON 14:50:51 253 3500.50 XLON 14:50:51 78 3500.50 XLON 14:51:06 487 3500.50 XLON 14:51:06 115 3500.00 XLON 14:51:07 648 3500.50 XLON 14:51:39 88 3500.50 XLON 14:51:39 115 3500.00 XLON 14:51:48 115 3499.50 XLON 14:51:56

 
184 3499.50 XLON 14:52:28 83 3499.50 CHIX 14:52:28 213 3499.50 XLON 14:52:36 436 3499.50 XLON 14:52:36 87 3499.50 XLON 14:52:36 158 3499.00 CHIX 14:52:36 91 3498.50 CHIX 14:52:45 184 3498.00 XLON 14:52:45 139 3497.50 XLON 14:53:01 91 3497.50 XLON 14:53:01 19 3496.50 XLON 14:53:03 514 3497.00 XLON 14:53:53 87 3497.00 CHIX 14:53:53 1253 3496.50 XLON 14:54:09 21 3495.50 CHIX 14:54:09 43 3495.50 CHIX 14:54:09 95 3495.50 CHIX 14:54:09 51 3495.00 CHIX 14:54:34 6 3495.00 CHIX 14:54:35 126 3495.00 XLON 14:54:35 42 3495.00 CHIX 14:54:35 526 3494.00 XLON 14:55:04 82 3494.00 CHIX 14:55:04 2 3494.00 CHIX 14:55:04 1978 3495.50 XLON 14:56:17 84 3494.50 CHIX 14:56:17 36 3494.50 CHIX 14:56:17 124 3494.50 CHIX 14:56:17 60 3494.50 CHIX 14:56:17 86 3495.50 XLON 14:57:00 170 3495.50 XLON 14:57:00 16 3495.50 CHIX 14:57:00

 
67 3495.50 CHIX 14:57:00 122 3495.50 XLON 14:57:00 907 3497.00 XLON 14:57:37 127 3497.00 XLON 14:57:53 263 3497.00 XLON 14:57:53 76 3497.00 XLON 14:57:53 228 3497.00 XLON 14:57:53 210 3496.50 XLON 14:57:56 60 3496.50 CHIX 14:59:30 95 3496.50 CHIX 14:59:30 56 3496.50 CHIX 14:59:30 19 3496.50 CHIX 14:59:30 16 3496.50 CHIX 14:59:30 34 3496.50 CHIX 14:59:30 70 3496.50 CHIX 14:59:30 193 3496.50 CHIX 14:59:30 406 3497.50 XLON 14:59:58 124 3497.50 XLON 14:59:58 399 3497.50 XLON 14:59:58 201 3497.50 XLON 14:59:58 300 3497.50 XLON 14:59:58 63 3497.50 XLON 14:59:58 87 3497.50 XLON 14:59:58 45 3497.50 XLON 15:00:15 349 3498.50 CHIX 15:00:31 29 3498.50 XLON 15:00:31 43 3502.00 XLON 15:02:27 61 3502.00 XLON 15:02:27 106 3502.00 XLON 15:02:27 16 3502.00 XLON 15:02:27 2579 3502.00 XLON 15:02:48 1440 3502.00 XLON 15:02:48

 
890 3502.00 XLON 15:03:04 706 3502.50 XLON 15:03:37 347 3503.00 XLON 15:04:40 451 3503.00 XLON 15:04:40 880 3503.00 XLON 15:05:41 586 3503.00 XLON 15:05:41 9 3502.50 XLON 15:05:56 52 3502.50 XLON 15:05:56 400 3503.50 XLON 15:06:22 400 3503.50 XLON 15:06:22 705 3503.50 XLON 15:06:22 18 3503.50 CHIX 15:06:54 116 3503.50 CHIX 15:06:54 21 3503.50 CHIX 15:06:54 19 3503.50 CHIX 15:06:54 574 3503.50 CHIX 15:06:54 175 3502.50 XLON 15:06:59 761 3502.50 CHIX 15:06:59 1123 3501.50 XLON 15:07:26 102 3501.00 CHIX 15:07:26 619 3501.00 XLON 15:07:41 237 3501.00 CHIX 15:07:41 114 3500.00 XLON 15:08:05 79 3501.00 CHIX 15:08:52 439 3501.00 XLON 15:08:52 203 3501.00 XLON 15:08:52 962 3500.50 XLON 15:09:40 85 3500.50 CHIX 15:09:40 15 3499.50 CHIX 15:09:44 110 3499.50 CHIX 15:09:44 924 3499.00 XLON 15:10:16 74 3499.50 CHIX 15:10:16

 
623 3497.50 XLON 15:10:17 49 3497.50 XLON 15:10:25 205 3498.50 XLON 15:10:46 90 3498.50 CHIX 15:10:46 2107 3499.00 XLON 15:12:39 272 3499.00 CHIX 15:12:39 135 3498.00 CHIX 15:12:40 117 3498.50 XLON 15:13:18 190 3498.50 XLON 15:13:30 90 3498.50 CHIX 15:13:30 178 3498.50 XLON 15:13:30 13 3501.00 XLON 15:14:57 2136 3501.00 XLON 15:14:57 487 3500.50 XLON 15:15:28 23 3500.00 CHIX 15:15:50 440 3500.00 CHIX 15:15:50 393 3499.50 XLON 15:15:50 399 3499.50 XLON 15:16:19 314 3499.50 XLON 15:16:19 281 3499.00 CHIX 15:17:00 742 3499.50 XLON 15:17:26 701 3499.50 XLON 15:17:26 112 3498.50 XLON 15:18:05 90 3498.50 CHIX 15:18:05 68 3499.00 XLON 15:19:13 108 3499.00 CHIX 15:19:13 138 3499.00 XLON 15:19:13 213 3499.00 CHIX 15:19:13 975 3499.00 XLON 15:19:13 88 3498.50 XLON 15:19:18 933 3499.50 XLON 15:19:48 460 3499.50 XLON 15:20:11

 
188 3500.50 XLON 15:21:15 929 3500.50 XLON 15:21:15 319 3499.50 XLON 15:21:20 81 3504.00 XLON 15:23:00 1018 3504.00 XLON 15:23:00 81 3504.00 CHIX 15:23:00 144 3504.00 CHIX 15:23:00 404 3504.00 CHIX 15:23:00 271 3507.00 CHIX 15:24:09 146 3508.50 XLON 15:24:16 81 3508.50 XLON 15:24:16 168 3508.50 XLON 15:24:16 105 3508.50 XLON 15:24:17 2 3508.50 XLON 15:24:17 2390 3508.00 XLON 15:24:24 690 3509.00 XLON 15:25:18 30 3508.50 CHIX 15:25:34 210 3508.50 CHIX 15:25:34 23 3508.50 CHIX 15:25:34 86 3507.50 CHIX 15:26:01 101 3507.50 XLON 15:26:01 393 3511.00 XLON 15:26:33 226 3511.00 XLON 15:26:33 155 3510.00 XLON 15:27:09 88 3509.50 CHIX 15:27:09 155 3511.00 XLON 15:27:15 204 3511.00 XLON 15:27:15 277 3511.00 XLON 15:27:15 86 3510.50 XLON 15:28:16 685 3510.50 XLON 15:28:16 381 3510.50 XLON 15:28:16 222 3509.50 CHIX 15:28:16

 
206 3512.50 XLON 15:28:37 226 3514.50 XLON 15:30:43 1200 3514.50 XLON 15:30:43 751 3514.50 XLON 15:30:43 478 3513.50 CHIX 15:31:00 86 3514.00 CHIX 15:32:00 19 3514.00 CHIX 15:32:00 234 3514.00 CHIX 15:32:00 146 3514.50 XLON 15:32:00 73 3514.50 XLON 15:32:00 108 3514.50 XLON 15:32:00 300 3514.50 XLON 15:32:00 259 3514.50 XLON 15:32:00 892 3514.50 XLON 15:32:00 485 3514.50 XLON 15:32:28 83 3514.00 CHIX 15:32:42 313 3514.00 XLON 15:33:47 1376 3514.00 XLON 15:33:47 95 3511.00 XLON 15:34:21 68 3510.50 XLON 15:34:45 646 3510.50 XLON 15:34:45 6 3510.50 XLON 15:34:45 483 3510.50 XLON 15:35:20 79 3510.50 XLON 15:35:20 216 3510.50 XLON 15:35:20 1 3510.50 XLON 15:35:20 97 3510.00 XLON 15:35:35 292 3509.00 XLON 15:36:17 799 3508.50 XLON 15:36:25 175 3507.50 XLON 15:36:28 117 3506.50 XLON 15:37:10 488 3508.00 XLON 15:38:26

 
1749 3510.00 XLON 15:38:58 120 3510.50 XLON 15:39:33 1092 3510.50 XLON 15:39:33 292 3511.00 XLON 15:39:56 120 3510.50 XLON 15:40:11 568 3512.00 XLON 15:40:45 275 3511.00 XLON 15:41:15 671 3512.50 XLON 15:41:34 290 3512.00 XLON 15:42:07 19 3512.00 XLON 15:42:07 167 3510.50 XLON 15:43:41 69 3511.50 XLON 15:44:35 184 3511.50 XLON 15:44:35 97 3512.00 XLON 15:44:50 214 3512.00 XLON 15:44:50 37 3511.50 XLON 15:45:10 56 3511.50 XLON 15:45:33 1247 3513.00 XLON 15:45:54 139 3512.50 XLON 15:46:04 109 3511.50 XLON 15:47:00 575 3511.50 XLON 15:47:15 447 3511.50 XLON 15:47:57 714 3511.50 XLON 15:49:14 57 3512.50 XLON 15:49:41 247 3512.50 XLON 15:49:41 116 3512.00 XLON 15:49:43 1017 3513.00 XLON 15:51:18 28 3513.50 XLON 15:52:20 298 3513.50 XLON 15:52:20 68 3514.00 XLON 15:53:05 400 3514.00 XLON 15:53:05 119 3514.00 XLON 15:53:05

 
210 3514.00 XLON 15:53:05 276 3515.50 XLON 15:54:03 175 3515.50 XLON 15:54:25 161 3520.00 XLON 15:55:51 93 3519.50 XLON 15:56:08 400 3519.50 XLON 15:56:08 420 3519.50 XLON 15:56:08 455 3519.50 XLON 15:56:08 118 3518.50 XLON 15:56:20 142 3517.50 XLON 15:57:23 707 3517.50 XLON 15:57:23 107 3517.00 XLON 15:58:07 502 3517.50 XLON 15:58:34 64 3517.50 XLON 15:58:34 952 3517.00 XLON 15:59:41 12 3517.00 XLON 15:59:41 94 3516.50 XLON 15:59:52 670 3518.00 XLON 16:00:34 349 3520.00 XLON 16:01:14 670 3520.50 XLON 16:02:05 241 3520.00 XLON 16:02:08 712 3519.50 XLON 16:03:18 26 3519.50 XLON 16:03:33 442 3519.00 XLON 16:04:38 182 3519.00 XLON 16:04:38 630 3519.00 XLON 16:05:11 382 3523.00 XLON 16:07:15 51 3524.50 XLON 16:07:37 1445 3525.00 XLON 16:07:56 376 3525.00 XLON 16:07:56 125 3525.00 XLON 16:07:56 156 3525.00 XLON 16:08:01

 
30 3525.00 XLON 16:08:01 273 3524.50 XLON 16:08:07 109 3524.50 XLON 16:08:14 109 3524.00 XLON 16:09:24 529 3524.00 XLON 16:09:24 258 3524.00 XLON 16:09:24 298 3524.50 XLON 16:09:43 226 3524.00 XLON 16:09:58 747 3525.50 XLON 16:11:31 228 3525.50 XLON 16:11:31 381 3525.50 XLON 16:11:57 131 3525.50 XLON 16:12:11 184 3525.50 XLON 16:12:37 125 3525.50 XLON 16:13:21 207 3526.50 XLON 16:13:46 179 3526.50 XLON 16:13:46 156 3527.50 XLON 16:14:13 687 3527.00 XLON 16:14:33 360 3527.50 XLON 16:15:05 166 3527.50 XLON 16:15:05 130 3527.00 XLON 16:15:30 64 3527.00 XLON 16:16:36 82 3527.00 XLON 16:16:36 97 3527.00 XLON 16:16:43 679 3527.00 XLON 16:16:54 650 3526.50 XLON 16:17:19 457 3526.00 XLON 16:17:39 103 3524.50 XLON 16:17:51 63 3524.50 XLON 16:18:00 158 3524.50 XLON 16:18:05 132 3524.50 XLON 16:18:27 987 3525.00 XLON 16:19:09

 
159 3524.50 XLON 16:19:24 103 3524.50 XLON 16:19:27 160 3524.00 XLON 16:20:00 242 3524.00 XLON 16:20:01 123 3523.00 XLON 16:20:27 76 3523.50 XLON 16:20:50 1514 3523.50 XLON 16:20:50 93 3524.00 XLON 16:21:00 888 3523.50 XLON 16:21:15 131 3523.50 XLON 16:21:15 146 3523.00 XLON 16:21:51 255 3523.00 XLON 16:21:51 108 3521.00 XLON 16:23:23 232 3520.50 XLON 16:23:43 133 3520.00 XLON 16:24:12 83 3520.00 XLON 16:24:16 156 3520.00 XLON 16:24:18 233 3520.00 XLON 16:24:18 703 3520.00 XLON 16:24:51 220 3519.50 XLON 16:25:15 19 3519.50 XLON 16:25:55 130 3519.50 XLON 16:26:03 860 3519.50 XLON 16:26:03 1050 3519.50 XLON 16:26:05 169 3519.00 XLON 16:26:10 116 3519.00 XLON 16:26:10 813 3520.50 XLON 16:26:53 200 3520.50 XLON 16:27:12 176 3520.50 XLON 16:27:12 131 3520.50 XLON 16:27:12 56 3520.50 XLON 16:27:12 146 3520.50 XLON 16:27:12

 
300 3520.50 XLON 16:27:12 353 3520.50 XLON 16:27:12 392 3520.50 XLON 16:27:17 379 3520.50 XLON 16:27:17

 
TRANSACTIONS IN OWN SECURITIES 5 April 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: 5 April 2022 Number of ordinary shares purchased: 300,000 Highest price paid per share: GBp 3,541.0000 Lowest price paid per share: GBp 3,505.0000 Volume weighted average price paid per share: GBp 3,519.5661 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 66,524,191 of its ordinary shares in treasury and has 2,562,719,581 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,519.5661 300,000 Chi-X 0.0000 0 Turquoise 0.0000 0 BATS 0.0000 0 Aquis 0.0000 0 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 679 3532.5 XLON 08:00:15 407 3532.5 XLON 08:00:15 873 3532.5 XLON 08:00:25 1018 3533.5 XLON 08:00:44 740 3532 XLON 08:01:00 567 3531 XLON 08:01:06 1189 3536 XLON 08:02:04 273 3536 XLON 08:02:04 722 3540.5 XLON 08:02:34 103 3540.5 XLON 08:02:34 400 3540.5 XLON 08:02:34 370 3540.5 XLON 08:02:34 231 3540.5 XLON 08:02:34 240 3540.5 XLON 08:02:34 44 3540.5 XLON 08:02:34 49 3540.5 XLON 08:02:34 127 3540.5 XLON 08:02:34 100 3540.5 XLON 08:02:34 113 3540.5 XLON 08:02:35 146 3541 XLON 08:03:00 2408 3539.5 XLON 08:03:08 249 3535.5 XLON 08:03:37 1051 3535.5 XLON 08:03:37 1693 3532.5 XLON 08:05:05 1089 3528 XLON 08:05:53 129 3530.5 XLON 08:08:05 776 3530.5 XLON 08:08:05 93 3530.5 XLON 08:08:05 444 3530 XLON 08:08:56 391 3530 XLON 08:09:35

 
894 3530 XLON 08:09:35 520 3528.5 XLON 08:09:58 32 3526.5 XLON 08:10:08 512 3526.5 XLON 08:10:08 378 3527.5 XLON 08:10:22 922 3527.5 XLON 08:11:13 473 3525.5 XLON 08:11:16 94 3523.5 XLON 08:11:27 213 3521.5 XLON 08:11:40 331 3520.5 XLON 08:11:41 46 3521.5 XLON 08:12:22 805 3521.5 XLON 08:12:22 14 3520 XLON 08:12:26 21 3520 XLON 08:12:26 107 3520 XLON 08:12:26 250 3518.5 XLON 08:13:00 364 3518.5 XLON 08:13:00 263 3517 XLON 08:13:36 157 3514.5 XLON 08:14:31 1020 3518 XLON 08:15:13 118 3518 XLON 08:15:13 534 3518 XLON 08:15:13 22 3518 XLON 08:15:13 960 3518 XLON 08:15:13 194 3516.5 XLON 08:15:20 150 3514.5 XLON 08:15:34 344 3512 XLON 08:15:47 837 3513.5 XLON 08:16:30 322 3511 XLON 08:17:11 256 3511 XLON 08:17:33 925 3511 XLON 08:17:33 172 3510 XLON 08:17:42

 
194 3509 XLON 08:17:59 367 3507 XLON 08:18:19 388 3511 XLON 08:19:45 1316 3511 XLON 08:19:45 402 3510 XLON 08:19:54 577 3510.5 XLON 08:21:00 207 3510.5 XLON 08:21:00 499 3509 XLON 08:21:03 7 3509 XLON 08:21:03 87 3507 XLON 08:21:11 105 3505 XLON 08:21:42 1098 3506.5 XLON 08:22:23 16 3505.5 XLON 08:23:05 214 3505.5 XLON 08:23:05 503 3505.5 XLON 08:23:05 462 3511 XLON 08:24:14 681 3511 XLON 08:24:14 427 3514.5 XLON 08:25:12 126 3514.5 XLON 08:25:12 34 3514.5 XLON 08:25:12 382 3514.5 XLON 08:25:13 33 3513 XLON 08:25:20 38 3513 XLON 08:25:20 33 3513 XLON 08:25:20 165 3513.5 XLON 08:25:26 313 3513.5 XLON 08:25:55 134 3512.5 XLON 08:26:12 60 3516.5 XLON 08:26:43 581 3516.5 XLON 08:26:44 117 3516.5 XLON 08:27:00 181 3516.5 XLON 08:27:00 269 3516 XLON 08:27:18

 
507 3518 XLON 08:28:02 155 3517.5 XLON 08:28:15 24 3517.5 XLON 08:28:15 385 3520 XLON 08:28:34 164 3520.5 XLON 08:29:23 181 3520.5 XLON 08:29:23 321 3520 XLON 08:30:04 187 3520 XLON 08:30:04 258 3520 XLON 08:30:04 766 3523 XLON 08:31:01 212 3522.5 XLON 08:31:18 194 3522.5 XLON 08:31:18 90 3527 XLON 08:32:29 400 3527 XLON 08:32:29 464 3527 XLON 08:32:29 354 3527 XLON 08:32:29 195 3526 XLON 08:33:12 496 3525 XLON 08:33:27 995 3527 XLON 08:34:26 87 3526 XLON 08:35:16 109 3528.5 XLON 08:36:01 1250 3528.5 XLON 08:36:01 160 3528.5 XLON 08:36:19 230 3529 XLON 08:36:37 738 3528 XLON 08:37:30 520 3528 XLON 08:38:45 1047 3528 XLON 08:39:42 189 3530 XLON 08:42:01 1718 3530 XLON 08:42:01 237 3530 XLON 08:42:01 174 3529 XLON 08:42:29 1032 3529.5 XLON 08:44:46

 
396 3529.5 XLON 08:44:46 389 3529.5 XLON 08:44:46 392 3527.5 XLON 08:45:03 324 3527 XLON 08:46:00 15 3527 XLON 08:46:00 627 3526.5 XLON 08:46:32 228 3525.5 XLON 08:46:47 21 3525.5 XLON 08:46:47 107 3525.5 XLON 08:46:50 72 3525.5 XLON 08:46:50 29 3525.5 XLON 08:46:50 196 3524.5 XLON 08:46:54 321 3525 XLON 08:47:53 475 3525 XLON 08:47:53 92 3524 XLON 08:48:20 90 3523.5 XLON 08:48:45 511 3523.5 XLON 08:48:50 39 3522.5 XLON 08:49:08 39 3522.5 XLON 08:49:08 87 3520.5 XLON 08:49:25 147 3520.5 XLON 08:49:25 8 3520.5 XLON 08:49:25 484 3521 XLON 08:49:50 166 3521 XLON 08:50:07 165 3520 XLON 08:50:36 499 3519 XLON 08:51:03 123 3519 XLON 08:51:03 94 3518 XLON 08:53:34 675 3518 XLON 08:53:34 6 3518 XLON 08:53:34 815 3518 XLON 08:53:34 650 3515.5 XLON 08:53:44

 
221 3516 XLON 08:53:54 50 3516 XLON 08:54:11 128 3516 XLON 08:54:11 287 3517 XLON 08:54:56 315 3517 XLON 08:55:08 5 3517 XLON 08:55:31 292 3519 XLON 08:57:36 815 3519 XLON 08:57:36 362 3519 XLON 08:58:31 164 3519 XLON 08:58:31 294 3519 XLON 08:58:31 423 3518.5 XLON 08:59:00 16 3518.5 XLON 08:59:00 136 3518.5 XLON 08:59:00 557 3520.5 XLON 09:00:13 15 3520.5 XLON 09:00:13 724 3520.5 XLON 09:00:48 91 3519.5 XLON 09:00:56 744 3519 XLON 09:01:53 112 3517 XLON 09:02:13 170 3516 XLON 09:03:46 737 3516 XLON 09:03:46 235 3515.5 XLON 09:03:47 170 3515.5 XLON 09:03:47 86 3514 XLON 09:03:57 96 3513.5 XLON 09:05:00 679 3511.5 XLON 09:05:13 1632 3512 XLON 09:09:03 702 3512 XLON 09:09:03 23 3511 XLON 09:09:28 1 3511 XLON 09:09:28 949 3512 XLON 09:10:08

 
146 3511.5 XLON 09:10:34 870 3512 XLON 09:12:52 614 3512 XLON 09:12:52 204 3511 XLON 09:12:55 82 3510 XLON 09:13:11 99 3511.5 XLON 09:14:58 421 3511.5 XLON 09:15:00 603 3511.5 XLON 09:15:00 338 3512 XLON 09:16:30 121 3510.5 XLON 09:16:37 42 3510.5 XLON 09:16:37 152 3514 XLON 09:18:48 1393 3514 XLON 09:18:48 156 3513.5 XLON 09:19:46 208 3513.5 XLON 09:19:46 190 3513 XLON 09:21:07 57 3513 XLON 09:21:18 578 3513 XLON 09:21:18 294 3511.5 XLON 09:21:30 982 3513.5 XLON 09:24:27 289 3513.5 XLON 09:24:27 516 3513 XLON 09:25:24 430 3512 XLON 09:25:40 88 3512 XLON 09:25:42 182 3514.5 XLON 09:26:41 207 3514.5 XLON 09:26:41 249 3514 XLON 09:27:14 76 3514 XLON 09:27:14 315 3513 XLON 09:27:59 347 3513 XLON 09:28:17 70 3513 XLON 09:28:17 166 3513 XLON 09:28:33

 
148 3511.5 XLON 09:29:36 523 3511.5 XLON 09:29:36 47 3510.5 XLON 09:30:08 13 3510.5 XLON 09:30:09 14 3510.5 XLON 09:30:18 17 3510.5 XLON 09:30:23 631 3512 XLON 09:31:28 356 3512 XLON 09:31:47 854 3513 XLON 09:33:29 91 3512.5 XLON 09:33:54 429 3513 XLON 09:35:14 79 3513 XLON 09:36:27 98 3513 XLON 09:36:27 249 3513 XLON 09:36:27 27 3513 XLON 09:36:27 94 3513 XLON 09:36:27 16 3513 XLON 09:36:27 393 3513 XLON 09:36:27 127 3513 XLON 09:36:27 91 3512 XLON 09:38:15 42 3512 XLON 09:38:15 38 3512 XLON 09:38:15 113 3512 XLON 09:38:15 226 3512 XLON 09:38:15 17 3512 XLON 09:38:15 120 3512 XLON 09:38:15 756 3513 XLON 09:39:30 793 3514.5 XLON 09:42:01 393 3514.5 XLON 09:42:01 85 3513 XLON 09:42:37 151 3512 XLON 09:42:54 18 3512.5 XLON 09:43:54

 
89 3512.5 XLON 09:43:54 209 3512.5 XLON 09:43:54 18 3512.5 XLON 09:43:54 29 3513 XLON 09:45:23 722 3513 XLON 09:45:25 84 3512.5 XLON 09:46:19 49 3512.5 XLON 09:47:03 470 3512.5 XLON 09:47:03 377 3513.5 XLON 09:47:47 266 3512.5 XLON 09:48:07 157 3511 XLON 09:48:16 126 3511.5 XLON 09:49:10 18 3511.5 XLON 09:49:10 36 3511.5 XLON 09:49:10 306 3513.5 XLON 09:50:59 53 3513.5 XLON 09:51:06 249 3513.5 XLON 09:51:07 443 3513.5 XLON 09:51:07 70 3513.5 XLON 09:51:55 164 3513.5 XLON 09:52:00 88 3513.5 XLON 09:52:00 241 3513.5 XLON 09:52:04 221 3513.5 XLON 09:52:04 98 3513.5 XLON 09:53:01 434 3513 XLON 09:53:17 151 3511.5 XLON 09:53:19 80 3509.5 XLON 09:53:46 1013 3510.5 XLON 09:55:33 128 3510 XLON 09:55:56 124 3509 XLON 09:56:42 31 3509 XLON 09:56:42 394 3508.5 XLON 09:56:44

 
94 3509 XLON 09:56:59 16 3511.5 XLON 10:02:07 1262 3511 XLON 10:02:23 760 3511 XLON 10:02:23 605 3511 XLON 10:02:23 1553 3514 XLON 10:06:05 1382 3517.5 XLON 10:08:39 33 3520 XLON 10:11:39 124 3520 XLON 10:11:39 1086 3520 XLON 10:11:39 179 3520 XLON 10:12:06 124 3520 XLON 10:12:13 152 3520 XLON 10:12:22 2 3519.5 XLON 10:12:42 126 3519.5 XLON 10:12:42 58 3519.5 XLON 10:12:42 486 3518.5 XLON 10:15:39 655 3518.5 XLON 10:15:39 508 3519 XLON 10:15:51 499 3519.5 XLON 10:17:33 291 3519.5 XLON 10:17:33 13 3519.5 XLON 10:17:33 60 3519.5 XLON 10:17:33 93 3519 XLON 10:17:54 169 3519 XLON 10:18:00 313 3519 XLON 10:19:03 1323 3519.5 XLON 10:21:27 230 3518.5 XLON 10:21:39 884 3519.5 XLON 10:24:09 335 3519.5 XLON 10:24:09 204 3519 XLON 10:24:23 638 3518.5 XLON 10:25:41

 
891 3520.5 XLON 10:28:50 491 3520.5 XLON 10:28:50 1188 3520.5 XLON 10:30:32 90 3519.5 XLON 10:32:00 120 3519.5 XLON 10:32:00 526 3519.5 XLON 10:32:00 306 3520 XLON 10:32:29 184 3518.5 XLON 10:32:30 88 3518 XLON 10:33:38 525 3516.5 XLON 10:34:04 1030 3516.5 XLON 10:36:02 98 3515.5 XLON 10:37:02 438 3515 XLON 10:37:16 106 3515 XLON 10:37:27 91 3515 XLON 10:37:58 305 3515.5 XLON 10:40:21 697 3515.5 XLON 10:40:21 285 3514.5 XLON 10:40:32 88 3514 XLON 10:42:01 69 3514 XLON 10:42:01 371 3514 XLON 10:42:01 315 3513.5 XLON 10:42:34 132 3513 XLON 10:43:20 1087 3514.5 XLON 10:45:55 1371 3516.5 XLON 10:48:29 93 3515.5 XLON 10:48:51 337 3516.5 XLON 10:49:29 141 3516 XLON 10:49:40 105 3515 XLON 10:50:16 374 3516 XLON 10:51:32 565 3516 XLON 10:51:32 79 3515 XLON 10:52:14

 
710 3516 XLON 10:53:23 895 3516.5 XLON 10:56:01 422 3516.5 XLON 10:56:01 493 3517 XLON 10:57:11 36 3516.5 XLON 10:57:38 12 3516.5 XLON 10:57:38 36 3516.5 XLON 10:57:38 80 3515.5 XLON 10:58:30 97 3515.5 XLON 10:58:30 373 3515 XLON 10:58:32 23 3515.5 XLON 10:58:58 68 3515.5 XLON 10:58:58 106 3515.5 XLON 10:59:02 76 3515 XLON 11:00:35 521 3515 XLON 11:00:35 180 3514 XLON 11:00:35 54 3514 XLON 11:00:35 130 3514 XLON 11:00:56 116 3514.5 XLON 11:01:45 344 3514.5 XLON 11:01:45 95 3514 XLON 11:02:13 590 3515 XLON 11:04:17 517 3515 XLON 11:04:17 118 3514.5 XLON 11:04:34 46 3514 XLON 11:06:04 510 3514 XLON 11:06:04 14 3514 XLON 11:06:04 212 3513.5 XLON 11:06:18 110 3513.5 XLON 11:06:20 786 3516 XLON 11:08:50 187 3516 XLON 11:08:50 124 3515 XLON 11:09:12

 
173 3514.5 XLON 11:09:17 91 3514 XLON 11:09:26 153 3513.5 XLON 11:09:45 99 3510 XLON 11:10:01 298 3513 XLON 11:10:48 91 3512.5 XLON 11:11:04 130 3512.5 XLON 11:11:07 153 3513.5 XLON 11:11:38 481 3513.5 XLON 11:12:31 91 3513 XLON 11:12:45 84 3511.5 XLON 11:13:22 237 3511.5 XLON 11:13:28 91 3512 XLON 11:13:36 100 3511.5 XLON 11:14:12 403 3512.5 XLON 11:14:43 151 3512.5 XLON 11:15:04 1 3512.5 XLON 11:15:04 92 3512 XLON 11:15:38 441 3512.5 XLON 11:16:26 258 3513 XLON 11:16:47 761 3514 XLON 11:19:00 558 3514.5 XLON 11:20:13 240 3514 XLON 11:21:06 36 3514 XLON 11:21:06 249 3513.5 XLON 11:21:30 158 3513.5 XLON 11:21:30 184 3513 XLON 11:22:28 291 3512 XLON 11:23:05 154 3512 XLON 11:23:05 284 3511.5 XLON 11:23:09 85 3512 XLON 11:24:00 11 3512.5 XLON 11:25:30

 
642 3512.5 XLON 11:25:30 142 3511.5 XLON 11:26:17 39 3511.5 XLON 11:26:17 50 3511.5 XLON 11:26:17 121 3512 XLON 11:26:53 373 3512 XLON 11:26:53 73 3511 XLON 11:27:37 1162 3512 XLON 11:30:38 576 3512.5 XLON 11:32:09 1 3512.5 XLON 11:32:09 257 3512.5 XLON 11:32:14 89 3511.5 XLON 11:33:05 481 3512.5 XLON 11:34:00 183 3511.5 XLON 11:34:23 249 3511.5 XLON 11:36:15 248 3511.5 XLON 11:36:15 879 3512 XLON 11:38:35 93 3511 XLON 11:39:02 198 3511 XLON 11:39:02 167 3510.5 XLON 11:39:07 96 3510 XLON 11:40:33 415 3510 XLON 11:40:33 332 3511 XLON 11:41:39 663 3510.5 XLON 11:42:55 553 3511.5 XLON 11:44:06 1 3510 XLON 11:44:43 1 3510 XLON 11:44:48 489 3510.5 XLON 11:46:53 417 3510.5 XLON 11:46:53 111 3510 XLON 11:48:31 91 3510 XLON 11:48:31 269 3510 XLON 11:48:31

 
345 3510 XLON 11:48:31 91 3510 XLON 11:48:31 158 3510 XLON 11:48:36 1383 3514.5 XLON 11:52:30 158 3514.5 XLON 11:52:56 3 3515 XLON 11:53:53 172 3515 XLON 11:54:04 270 3514 XLON 11:54:37 250 3513.5 XLON 11:55:06 115 3512.5 XLON 11:55:29 105 3512.5 XLON 11:55:29 165 3513 XLON 11:56:27 290 3513 XLON 11:56:27 159 3512 XLON 11:56:33 91 3511 XLON 11:56:52 202 3513 XLON 11:58:05 374 3513 XLON 11:58:05 500 3514 XLON 11:59:38 216 3514 XLON 11:59:38 23 3514.5 XLON 12:00:05 164 3514.5 XLON 12:00:13 134 3513.5 XLON 12:00:27 104 3513 XLON 12:01:09 117 3512 XLON 12:01:34 196 3512 XLON 12:01:48 291 3511.5 XLON 12:03:44 455 3511.5 XLON 12:03:44 58 3510.5 XLON 12:04:01 352 3510.5 XLON 12:04:01 127 3509.5 XLON 12:04:02 325 3509 XLON 12:04:47 492 3510.5 XLON 12:06:26

 
231 3509.5 XLON 12:06:46 145 3509 XLON 12:06:51 79 3508 XLON 12:07:45 1143 3508.5 XLON 12:09:46 280 3508 XLON 12:11:11 279 3507.5 XLON 12:11:25 87 3507 XLON 12:12:09 120 3506 XLON 12:12:09 147 3506 XLON 12:12:10 87 3505 XLON 12:12:38 688 3505.5 XLON 12:14:22 106 3507 XLON 12:14:28 750 3506 XLON 12:16:20 107 3506.5 XLON 12:16:38 93 3507 XLON 12:17:07 176 3507 XLON 12:17:07 99 3506 XLON 12:17:22 418 3507 XLON 12:18:28 92 3507 XLON 12:19:01 308 3507.5 XLON 12:19:36 497 3510.5 XLON 12:22:20 374 3510.5 XLON 12:22:20 132 3510 XLON 12:23:05 54 3510 XLON 12:23:05 261 3509.5 XLON 12:23:53 1060 3511.5 XLON 12:27:30 336 3511.5 XLON 12:27:30 82 3510.5 XLON 12:27:35 82 3510.5 XLON 12:29:09 336 3510.5 XLON 12:29:09 546 3512 XLON 12:30:39 88 3512 XLON 12:30:39

 
91 3511 XLON 12:31:28 142 3509.5 XLON 12:31:48 20 3509.5 XLON 12:31:48 80 3509.5 XLON 12:31:48 212 3510 XLON 12:32:29 157 3509 XLON 12:32:33 369 3508.5 XLON 12:35:04 460 3508.5 XLON 12:35:04 126 3507.5 XLON 12:35:14 90 3508.5 XLON 12:38:00 769 3508.5 XLON 12:38:00 246 3508 XLON 12:38:43 6 3508 XLON 12:38:43 140 3507 XLON 12:38:44 132 3507 XLON 12:38:44 82 3506.5 XLON 12:39:16 275 3506.5 XLON 12:40:29 27 3508 XLON 12:42:40 249 3508 XLON 12:42:40 1040 3509 XLON 12:43:48 249 3509.5 XLON 12:44:50 125 3509.5 XLON 12:45:25 416 3509.5 XLON 12:45:25 104 3509 XLON 12:45:28 75 3509 XLON 12:45:28 75 3509 XLON 12:45:28 54 3509 XLON 12:45:28 21 3508.5 XLON 12:45:52 66 3508.5 XLON 12:45:52 126 3508.5 XLON 12:47:34 541 3508.5 XLON 12:48:00 359 3507.5 XLON 12:48:15

 
108 3506.5 XLON 12:48:55 676 3508 XLON 12:50:04 81 3508 XLON 12:52:04 4 3508 XLON 12:52:04 299 3508 XLON 12:52:04 98 3508 XLON 12:52:04 146 3507 XLON 12:52:18 1586 3508.5 XLON 12:55:36 822 3509 XLON 12:58:09 1083 3509.5 XLON 13:00:41 111 3509 XLON 13:00:47 6 3508.5 XLON 13:01:07 32 3508.5 XLON 13:01:07 35 3508.5 XLON 13:01:07 199 3512.5 XLON 13:04:50 1186 3512.5 XLON 13:04:50 210 3514 XLON 13:06:08 229 3514 XLON 13:06:10 95 3513.5 XLON 13:06:11 100 3512.5 XLON 13:06:39 178 3513 XLON 13:08:52 356 3513 XLON 13:08:52 1786 3512 XLON 13:13:28 69 3511 XLON 13:15:12 123 3511 XLON 13:15:12 96 3511 XLON 13:15:12 261 3511 XLON 13:15:12 80 3510 XLON 13:15:27 30 3510 XLON 13:15:27 151 3510 XLON 13:15:27 58 3509 XLON 13:16:34 36 3509 XLON 13:16:34

 
61 3509 XLON 13:16:34 117 3509 XLON 13:16:34 177 3509 XLON 13:16:34 95 3508.5 XLON 13:17:19 1600 3509.5 XLON 13:21:28 43 3509.5 XLON 13:21:28 49 3510 XLON 13:24:24 448 3510 XLON 13:24:24 354 3510 XLON 13:24:24 250 3509.5 XLON 13:24:26 83 3508 XLON 13:24:42 110 3507.5 XLON 13:25:20 194 3507 XLON 13:25:36 711 3509.5 XLON 13:27:08 34 3509.5 XLON 13:27:08 712 3510.5 XLON 13:28:59 536 3510.5 XLON 13:29:54 106 3509.5 XLON 13:31:55 339 3509.5 XLON 13:31:55 485 3511 XLON 13:32:20 1031 3511 XLON 13:33:25 222 3511 XLON 13:34:15 145 3511 XLON 13:34:15 142 3511 XLON 13:34:15 50 3511 XLON 13:34:27 30 3511 XLON 13:34:32 94 3510.5 XLON 13:35:28 342 3510 XLON 13:35:42 100 3510 XLON 13:35:43 81 3511 XLON 13:36:14 623 3512.5 XLON 13:37:35 315 3513.5 XLON 13:39:12

 
411 3512.5 XLON 13:39:22 568 3515 XLON 13:40:29 552 3515.5 XLON 13:42:08 268 3515 XLON 13:42:13 531 3517.5 XLON 13:43:27 60 3517.5 XLON 13:43:27 142 3517.5 XLON 13:43:47 166 3517.5 XLON 13:44:26 187 3517.5 XLON 13:44:39 102 3516.5 XLON 13:44:48 556 3516 XLON 13:46:05 109 3516 XLON 13:46:14 231 3516.5 XLON 13:47:38 145 3516.5 XLON 13:47:38 689 3516.5 XLON 13:48:39 148 3516 XLON 13:49:09 231 3516 XLON 13:49:30 7 3516 XLON 13:49:39 174 3516 XLON 13:49:39 592 3516 XLON 13:52:03 502 3516 XLON 13:52:03 219 3517 XLON 13:52:18 60 3517 XLON 13:52:18 478 3518.5 XLON 13:54:15 300 3519.5 XLON 13:55:59 817 3519.5 XLON 13:55:59 490 3520 XLON 13:56:35 103 3519.5 XLON 13:56:40 602 3519 XLON 13:58:02 125 3518 XLON 13:58:07 12 3518 XLON 13:58:07 86 3518 XLON 13:58:21

 
253 3524 XLON 14:03:57 14 3524 XLON 14:03:57 81 3523 XLON 14:04:01 3215 3523 XLON 14:04:01 93 3523 XLON 14:04:20 627 3523 XLON 14:05:59 557 3523 XLON 14:06:04 1366 3524.5 XLON 14:08:55 575 3524.5 XLON 14:09:37 229 3524 XLON 14:10:00 229 3523.5 XLON 14:10:23 229 3523.5 XLON 14:10:37 140 3523 XLON 14:11:01 229 3522.5 XLON 14:11:19 189 3522 XLON 14:11:45 35 3521 XLON 14:14:48 1600 3521 XLON 14:15:41 91 3521 XLON 14:15:41 75 3521 XLON 14:15:41 377 3521 XLON 14:15:41 125 3521 XLON 14:15:41 245 3520.5 XLON 14:16:06 237 3520 XLON 14:17:36 577 3520 XLON 14:17:36 283 3519.5 XLON 14:18:10 1086 3519 XLON 14:19:39 100 3518 XLON 14:20:02 230 3517.5 XLON 14:21:01 591 3516.5 XLON 14:21:09 90 3516 XLON 14:21:22 363 3517.5 XLON 14:22:52 539 3517.5 XLON 14:22:52

 
120 3517 XLON 14:22:56 715 3516.5 XLON 14:24:12 147 3515 XLON 14:24:46 778 3515 XLON 14:26:21 498 3515 XLON 14:26:21 1479 3514 XLON 14:27:47 46 3514 XLON 14:27:47 138 3513.5 XLON 14:28:39 229 3513.5 XLON 14:28:39 78 3513.5 XLON 14:30:00 1726 3513.5 XLON 14:30:00 887 3513.5 XLON 14:30:00 713 3512.5 XLON 14:30:02 76 3510.5 XLON 14:30:03 36 3510.5 XLON 14:30:03 87 3509 XLON 14:30:06 31 3509 XLON 14:30:06 100 3510.5 XLON 14:30:17 96 3510.5 XLON 14:30:17 1374 3511.5 XLON 14:30:51 1453 3513.5 XLON 14:31:31 353 3512.5 XLON 14:31:55 190 3511.5 XLON 14:31:57 753 3511.5 XLON 14:32:00 200 3514 XLON 14:32:35 194 3514 XLON 14:32:40 1293 3514.5 XLON 14:32:52 685 3515.5 XLON 14:33:13 180 3515.5 XLON 14:33:13 176 3515.5 XLON 14:33:31 805 3515.5 XLON 14:33:31 1323 3520.5 XLON 14:34:12

 
256 3520.5 XLON 14:34:12 1136 3522.5 XLON 14:35:04 713 3524.5 XLON 14:35:42 200 3523.5 XLON 14:35:51 200 3529 XLON 14:37:09 1582 3529 XLON 14:37:09 92 3530.5 XLON 14:37:32 532 3530.5 XLON 14:37:32 223 3530.5 XLON 14:37:42 89 3528.5 XLON 14:37:51 868 3531 XLON 14:38:26 28 3529.5 XLON 14:38:39 61 3529.5 XLON 14:38:39 774 3529.5 XLON 14:39:07 163 3528.5 XLON 14:39:13 123 3528.5 XLON 14:39:18 1161 3531.5 XLON 14:40:40 109 3530 XLON 14:40:50 196 3530 XLON 14:40:51 225 3530 XLON 14:40:53 245 3529 XLON 14:41:15 666 3531 XLON 14:42:58 1190 3531 XLON 14:42:58 446 3531 XLON 14:42:58 286 3530 XLON 14:43:46 298 3529 XLON 14:44:30 51 3529 XLON 14:44:30 11 3529 XLON 14:44:30 400 3529 XLON 14:44:30 218 3529 XLON 14:44:30 865 3528 XLON 14:44:46 168 3528 XLON 14:46:19

 
100 3528 XLON 14:46:21 100 3528 XLON 14:46:21 89 3528 XLON 14:46:44 111 3528 XLON 14:46:44 1443 3528 XLON 14:46:44 579 3527 XLON 14:47:22 2 3527 XLON 14:47:22 137 3526 XLON 14:47:31 225 3526 XLON 14:47:31 373 3526 XLON 14:47:31 174 3525 XLON 14:47:37 116 3524 XLON 14:48:02 478 3524 XLON 14:48:56 94 3523.5 XLON 14:49:22 172 3523.5 XLON 14:49:22 72 3523.5 XLON 14:49:22 22 3523.5 XLON 14:49:22 19 3523.5 XLON 14:49:44 29 3523.5 XLON 14:49:44 112 3523.5 XLON 14:49:44 68 3523 XLON 14:50:01 39 3523 XLON 14:50:05 196 3523 XLON 14:50:05 489 3525.5 XLON 14:51:07 38 3524 XLON 14:51:09 153 3524 XLON 14:51:17 253 3524 XLON 14:52:32 268 3523.5 XLON 14:52:50 246 3522 XLON 14:53:08 188 3522.5 XLON 14:53:41 630 3524.5 XLON 14:54:53 133 3524.5 XLON 14:54:53

 
6 3524.5 XLON 14:54:53 727 3527.5 XLON 14:55:24 316 3527.5 XLON 14:56:23 159 3526 XLON 14:57:03 9 3526 XLON 14:57:03 285 3526 XLON 14:57:04 316 3525.5 XLON 14:57:06 79 3524.5 XLON 14:57:11 236 3526 XLON 14:57:44 88 3525.5 XLON 14:58:01 110 3525 XLON 14:58:10 235 3525.5 XLON 14:58:33 41 3525.5 XLON 14:58:33 112 3526.5 XLON 15:00:04 111 3526.5 XLON 15:00:12 69 3526.5 XLON 15:00:12 998 3530.5 XLON 15:00:54 72 3529 XLON 15:01:11 26 3530.5 XLON 15:01:55 178 3530.5 XLON 15:01:55 184 3530.5 XLON 15:01:55 147 3530.5 XLON 15:02:03 233 3530.5 XLON 15:02:35 187 3532 XLON 15:02:46 84 3531 XLON 15:03:05 131 3531.5 XLON 15:03:27 178 3531.5 XLON 15:03:28 158 3532 XLON 15:03:42 84 3531.5 XLON 15:04:05 522 3532.5 XLON 15:05:22 381 3531.5 XLON 15:05:26 200 3532.5 XLON 15:05:55

 
58 3532.5 XLON 15:05:55 114 3533.5 XLON 15:06:09 162 3534 XLON 15:06:25 76 3533.5 XLON 15:06:28 553 3534.5 XLON 15:07:30 86 3533.5 XLON 15:07:40 191 3533.5 XLON 15:08:06 90 3533 XLON 15:08:45 53 3533 XLON 15:08:45 275 3532.5 XLON 15:08:48 78 3532.5 XLON 15:08:51 105 3532.5 XLON 15:09:02 99 3531.5 XLON 15:09:12 109 3531.5 XLON 15:09:30 149 3530.5 XLON 15:09:50 172 3531 XLON 15:10:08 94 3530.5 XLON 15:10:32 133 3530 XLON 15:10:53 75 3529 XLON 15:10:54 89 3529 XLON 15:10:54 79 3528.5 XLON 15:11:10 106 3530.5 XLON 15:12:21 50 3530.5 XLON 15:12:24 243 3530.5 XLON 15:12:24 352 3529.5 XLON 15:12:59 157 3529 XLON 15:13:05 100 3528.5 XLON 15:13:18 17 3528.5 XLON 15:13:18 200 3529 XLON 15:13:53 51 3529 XLON 15:13:55 78 3528.5 XLON 15:14:00 94 3527.5 XLON 15:14:25

 
133 3527 XLON 15:15:03 297 3527 XLON 15:15:04 102 3527 XLON 15:15:38 165 3525.5 XLON 15:15:44 180 3526 XLON 15:16:08 94 3525 XLON 15:16:24 133 3525.5 XLON 15:16:51 35 3526 XLON 15:17:14 184 3526 XLON 15:17:16 110 3526 XLON 15:17:17 86 3525.5 XLON 15:17:51 657 3525.5 XLON 15:19:34 18 3525.5 XLON 15:19:40 189 3526.5 XLON 15:20:03 340 3526.5 XLON 15:20:07 177 3526.5 XLON 15:20:33 473 3528.5 XLON 15:21:37 89 3527 XLON 15:21:46 55 3526.5 XLON 15:22:03 26 3526.5 XLON 15:22:03 103 3526 XLON 15:22:24 511 3528.5 XLON 15:23:18 96 3528 XLON 15:23:47 23 3527.5 XLON 15:23:55 111 3527.5 XLON 15:24:03 14 3527.5 XLON 15:24:03 54 3526.5 XLON 15:24:11 63 3526.5 XLON 15:24:11 77 3526 XLON 15:24:39 41 3525.5 XLON 15:24:59 13 3525.5 XLON 15:24:59 128 3525.5 XLON 15:24:59

 
16 3527 XLON 15:25:50 258 3527 XLON 15:25:50 967 3527 XLON 15:27:41 140 3528.5 XLON 15:28:32 290 3530 XLON 15:29:33 350 3530 XLON 15:29:33 39 3529.5 XLON 15:29:48 41 3529.5 XLON 15:29:48 111 3528.5 XLON 15:29:55 41 3529.5 XLON 15:30:34 308 3529.5 XLON 15:30:34 88 3529 XLON 15:32:21 92 3529 XLON 15:32:21 200 3529 XLON 15:33:34 44 3529.5 XLON 15:34:45 611 3529.5 XLON 15:34:45 642 3529.5 XLON 15:34:45 129 3534 XLON 15:35:56 848 3535 XLON 15:37:08 194 3533.5 XLON 15:37:17 314 3533.5 XLON 15:37:17 9 3533.5 XLON 15:37:17 162 3534 XLON 15:37:45 269 3536 XLON 15:38:47 329 3536 XLON 15:38:47 1098 3538.5 XLON 15:41:38 99 3537.5 XLON 15:41:38 56 3537.5 XLON 15:41:38 163 3538 XLON 15:42:08 14 3538 XLON 15:43:07 138 3538 XLON 15:43:07 81 3538 XLON 15:43:07

 
17 3536.5 XLON 15:43:10 649 3537 XLON 15:45:01 81 3540 XLON 15:46:14 100 3540 XLON 15:46:16 166 3540 XLON 15:46:16 457 3540 XLON 15:46:16 78 3539 XLON 15:47:21 596 3539 XLON 15:48:01 318 3539.5 XLON 15:49:16 209 3539.5 XLON 15:49:32 111 3539.5 XLON 15:50:43 206 3539.5 XLON 15:50:43 218 3539.5 XLON 15:50:43 90 3539 XLON 15:51:25 200 3539 XLON 15:51:46 134 3539 XLON 15:52:00 133 3538.5 XLON 15:52:14 47 3538.5 XLON 15:52:14 8 3537.5 XLON 15:52:16 96 3537.5 XLON 15:52:16 174 3537 XLON 15:53:23 57 3536 XLON 15:53:34 100 3536 XLON 15:53:34 40 3536 XLON 15:53:34 102 3536 XLON 15:54:04 288 3535 XLON 15:54:53 381 3534 XLON 15:54:59 124 3534.5 XLON 15:55:17 78 3534 XLON 15:55:22 37 3533.5 XLON 15:55:59 56 3533.5 XLON 15:55:59 77 3533 XLON 15:56:00

 
141 3533 XLON 15:56:00 85 3532.5 XLON 15:57:09 458 3532 XLON 15:57:12 899 3532 XLON 15:59:38 298 3532 XLON 16:00:13 307 3531.5 XLON 16:00:16 96 3530.5 XLON 16:00:30 202 3530 XLON 16:01:09 193 3528.5 XLON 16:01:59 160 3530 XLON 16:03:22 918 3530 XLON 16:03:22 96 3529.5 XLON 16:03:54 272 3529 XLON 16:03:56 98 3528.5 XLON 16:04:07 163 3529 XLON 16:04:25 625 3528.5 XLON 16:05:52 181 3527.5 XLON 16:05:56 82 3527 XLON 16:06:08 90 3527.5 XLON 16:06:36 227 3526.5 XLON 16:06:55 814 3527 XLON 16:08:26 140 3526 XLON 16:08:27 16 3526 XLON 16:08:27 26 3526 XLON 16:08:27 72 3526 XLON 16:08:57 208 3525.5 XLON 16:09:00 511 3526 XLON 16:10:35 961 3527.5 XLON 16:12:05 88 3526.5 XLON 16:12:32 635 3526.5 XLON 16:14:04 26 3526 XLON 16:14:21 226 3526 XLON 16:14:21

 
41 3525.5 XLON 16:14:24 114 3525.5 XLON 16:14:27 652 3525.5 XLON 16:15:55 199 3525 XLON 16:16:06 100 3524 XLON 16:17:32 72 3524 XLON 16:17:32 28 3524 XLON 16:17:32 244 3524 XLON 16:17:32 716 3525 XLON 16:18:45 381 3524 XLON 16:19:01 299 3524 XLON 16:19:43 618 3525.5 XLON 16:20:26 533 3526 XLON 16:21:18 324 3525.5 XLON 16:21:35 301 3526 XLON 16:22:55 573 3526 XLON 16:22:55 481 3526.5 XLON 16:23:49 232 3527 XLON 16:24:30 77 3527 XLON 16:24:30 243 3526.5 XLON 16:25:02 459 3526 XLON 16:25:40 499 3525.5 XLON 16:25:46 95 3525 XLON 16:26:37 175 3525.5 XLON 16:26:49

 
TRANSACTIONS IN OWN SECURITIES 6 April 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: 6 April 2022 Number of ordinary shares purchased: 450,000 Highest price paid per share: GBp 3,536.0000 Lowest price paid per share: GBp 3,480.0000 Volume weighted average price paid per share: GBp 3,501.1730 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 66,974,191 of its ordinary shares in treasury and has 2,562,269,581 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,502.9426 375,000 Chi-X 3,492.3250 75,000 Turquoise 0.0000 0 BATS 0.0000 0 Aquis 0.0000 0 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 251 3510.00 XLON 08:00:29 156 3510.00 XLON 08:00:29 402 3509.00 XLON 08:00:35 468 3508.50 XLON 08:01:49 51 3509.50 XLON 08:02:19 709 3509.50 XLON 08:02:19 221 3506.50 XLON 08:02:27 280 3507.50 XLON 08:02:59 346 3506.50 XLON 08:03:06 312 3505.50 XLON 08:03:13 152 3505.50 XLON 08:03:25 785 3504.50 XLON 08:03:54 72 3511.00 XLON 08:04:26 342 3511.00 XLON 08:04:26 177 3511.00 XLON 08:04:26 281 3511.00 XLON 08:04:26 897 3510.00 XLON 08:04:31 627 3508.50 XLON 08:04:50 946 3510.00 XLON 08:05:57 48 3510.50 XLON 08:06:04 851 3510.50 XLON 08:06:04 124 3513.00 XLON 08:06:32 355 3513.00 XLON 08:06:32 408 3512.50 XLON 08:06:51 117 3512.50 XLON 08:07:07 30 3512.50 XLON 08:07:07 123 3512.50 XLON 08:07:07 1011 3517.00 XLON 08:07:30 403 3516.00 XLON 08:08:11 49 3515.00 XLON 08:08:28 290 3515.00 XLON 08:08:28 457 3515.00 XLON 08:08:28 221 3515.00 XLON 08:08:28 394 3516.50 XLON 08:09:23 31 3516.50 XLON 08:09:23 348 3511.50 XLON 08:09:25 323 3508.50 XLON 08:09:38 1602 3512.50 XLON 08:10:12 91 3510.50 XLON 08:10:18 128 3509.50 XLON 08:10:30 147 3509.00 XLON 08:10:36 400 3508.50 XLON 08:11:39 58 3508.50 XLON 08:11:39 149 3508.50 XLON 08:11:58 150 3508.50 XLON 08:11:58 150 3508.50 XLON 08:11:58 448 3508.50 XLON 08:11:58 256 3508.00 XLON 08:12:24 10 3506.00 XLON 08:12:27 97 3506.00 XLON 08:12:27 369 3506.00 XLON 08:12:27 110 3506.00 XLON 08:12:32 20 3507.50 XLON 08:13:09 106 3507.50 XLON 08:13:09 10 3506.00 XLON 08:13:20 150 3506.00 XLON 08:13:20 339 3506.00 XLON 08:13:20 389 3505.50 XLON 08:13:42 71 3504.50 XLON 08:14:04 1290 3504.50 XLON 08:14:04 197 3504.50 XLON 08:14:04 7 3504.00 XLON 08:14:24 249 3504.00 XLON 08:14:24 117 3504.00 XLON 08:14:24 224 3504.00 XLON 08:14:24 244 3502.50 XLON 08:14:38 344 3505.50 XLON 08:15:15 400 3505.50 XLON 08:15:15 128 3505.50 XLON 08:15:15 113 3505.50 XLON 08:15:25 16 3505.50 XLON 08:15:25 390 3505.00 XLON 08:15:44 43 3504.50 XLON 08:16:21 1153 3506.50 XLON 08:17:22 331 3505.50 XLON 08:17:28 745 3504.50 XLON 08:18:20 142 3504.50 XLON 08:18:20 318 3507.00 XLON 08:19:22 476 3505.50 XLON 08:19:57 319 3505.00 XLON 08:20:03 212 3503.50 XLON 08:20:14 49 3503.00 XLON 08:20:51 500 3503.00 XLON 08:20:51 289 3503.00 XLON 08:20:51 296 3502.50 XLON 08:20:55 1267 3508.50 XLON 08:21:55 388 3507.50 XLON 08:22:22 62 3507.00 XLON 08:22:46 210 3507.00 XLON 08:22:46 72 3509.00 XLON 08:22:58 72 3509.00 XLON 08:22:58 110 3509.00 XLON 08:22:59 49 3509.00 XLON 08:22:59 145 3510.00 XLON 08:24:22 92 3509.00 XLON 08:24:57

 
124 3507.00 XLON 08:25:28 236 3507.00 XLON 08:25:45 109 3505.00 XLON 08:25:51 160 3505.00 XLON 08:25:51 207 3510.00 XLON 08:27:11 125 3509.50 XLON 08:27:30 176 3509.00 XLON 08:27:48 201 3508.00 XLON 08:28:20 72 3508.50 XLON 08:28:45 429 3508.50 XLON 08:28:45 274 3509.00 XLON 08:29:08 19 3510.00 XLON 08:29:50 166 3510.00 XLON 08:29:50 96 3508.50 XLON 08:29:56 219 3513.00 XLON 08:31:01 105 3513.00 XLON 08:31:01 189 3512.00 XLON 08:31:27 283 3513.50 XLON 08:32:05 805 3517.50 XLON 08:33:12 225 3516.50 XLON 08:33:19 477 3520.50 XLON 08:33:52 157 3521.50 XLON 08:34:29 102 3521.50 XLON 08:34:35 125 3521.50 XLON 08:34:51 809 3521.50 XLON 08:34:57 72 3521.00 XLON 08:35:06 176 3521.00 XLON 08:35:06 183 3520.00 XLON 08:35:13 438 3520.00 XLON 08:35:18 845 3521.00 XLON 08:35:54 150 3521.00 XLON 08:36:13 279 3521.00 XLON 08:36:13 131 3519.00 XLON 08:36:15 704 3520.50 XLON 08:37:41 585 3520.00 XLON 08:37:55 24 3521.00 XLON 08:38:08 113 3521.00 XLON 08:38:25 206 3521.00 XLON 08:38:25 430 3520.50 XLON 08:39:02 143 3520.00 XLON 08:39:24 134 3520.00 XLON 08:39:24 249 3517.50 XLON 08:39:28 86 3517.50 XLON 08:39:28 159 3516.00 XLON 08:39:55 99 3514.50 XLON 08:40:35 85 3512.00 XLON 08:41:30 37 3512.00 XLON 08:42:22 128 3512.00 XLON 08:42:39 290 3511.00 XLON 08:43:05 191 3511.50 XLON 08:43:15 301 3510.50 XLON 08:43:20 582 3511.50 XLON 08:43:33 167 3511.00 XLON 08:44:09 109 3510.00 XLON 08:44:27 744 3510.00 XLON 08:45:09 37 3508.00 XLON 08:45:10 63 3508.00 XLON 08:45:10 281 3508.00 XLON 08:45:10 220 3509.00 XLON 08:46:28 109 3508.50 XLON 08:46:37 190 3508.50 XLON 08:46:59 41 3507.50 XLON 08:48:02 461 3507.50 XLON 08:48:02 189 3506.00 XLON 08:48:40 91 3506.50 XLON 08:49:21 327 3506.00 XLON 08:49:22 159 3506.00 XLON 08:50:00 461 3506.00 XLON 08:50:00 192 3505.50 XLON 08:50:23 112 3504.50 XLON 08:50:30 221 3500.50 XLON 08:51:03 151 3507.00 XLON 08:51:45 400 3508.00 XLON 08:52:14 53 3508.00 XLON 08:52:14 168 3507.50 XLON 08:52:56 75 3505.50 XLON 08:54:03 106 3507.50 XLON 08:55:06 348 3507.50 XLON 08:55:09 141 3507.50 XLON 08:55:09 113 3507.00 XLON 08:55:17 45 3507.00 XLON 08:55:17 29 3508.50 XLON 08:57:50 482 3508.50 XLON 08:57:50 183 3507.00 XLON 08:58:35 75 3506.50 XLON 09:00:57 22 3504.50 XLON 09:01:08 53 3504.50 XLON 09:01:08 11 3504.50 XLON 09:01:30 121 3507.50 XLON 09:02:22 695 3504.00 XLON 09:02:37 67 3504.00 XLON 09:02:37 564 3504.00 XLON 09:03:02 952 3504.50 XLON 09:05:17 115 3505.50 XLON 09:05:47 48 3505.50 XLON 09:05:47 55 3506.50 XLON 09:06:46 1284 3506.50 XLON 09:06:46 1177 3506.50 XLON 09:06:46 148 3506.50 XLON 09:06:46 172 3506.00 XLON 09:07:58 735 3506.00 XLON 09:07:58 195 3504.50 XLON 09:08:06 67 3504.50 XLON 09:08:06 195 3504.50 XLON 09:08:06 203 3504.50 XLON 09:08:24 184 3504.00 XLON 09:08:24 104 3504.00 XLON 09:08:55 248 3505.50 XLON 09:09:48 89 3505.50 XLON 09:09:48 120 3504.50 XLON 09:09:52 47 3506.00 XLON 09:11:28 707 3506.00 XLON 09:11:28 370 3505.00 XLON 09:11:46 553 3506.50 XLON 09:13:46 346 3510.50 XLON 09:16:17 539 3510.50 XLON 09:16:17 534 3511.50 XLON 09:17:21 151 3510.00 XLON 09:18:00 2 3510.50 XLON 09:19:20 135 3510.50 XLON 09:19:20 515 3509.50 XLON 09:21:12 154 3508.50 XLON 09:21:24 197 3509.50 XLON 09:22:13 331 3510.50 XLON 09:23:02 67 3510.50 XLON 09:23:30 14 3510.50 XLON 09:23:39 205 3510.50 XLON 09:23:39 312 3511.00 XLON 09:24:13

 
351 3513.50 XLON 09:25:45 742 3513.50 XLON 09:26:19 267 3512.00 XLON 09:26:39 246 3513.50 XLON 09:27:05 248 3513.50 XLON 09:27:05 238 3513.50 XLON 09:27:25 173 3513.00 XLON 09:28:04 480 3513.00 XLON 09:29:16 14 3513.00 XLON 09:29:16 577 3514.00 XLON 09:30:02 249 3514.50 XLON 09:31:35 40 3514.50 XLON 09:31:35 72 3514.00 XLON 09:32:09 116 3515.00 XLON 09:33:28 145 3518.00 XLON 09:35:00 14 3518.00 XLON 09:35:00 114 3518.00 XLON 09:35:01 6 3518.00 XLON 09:35:01 92 3518.00 XLON 09:35:02 92 3518.00 XLON 09:36:04 221 3516.00 XLON 09:36:09 133 3516.00 XLON 09:36:09 238 3514.50 XLON 09:36:49 125 3514.50 XLON 09:36:49 266 3513.00 XLON 09:36:52 248 3514.50 XLON 09:37:28 196 3513.50 XLON 09:37:28 32 3518.50 XLON 09:38:29 156 3518.50 XLON 09:38:29 123 3518.00 XLON 09:38:53 354 3518.00 XLON 09:38:53 72 3519.50 XLON 09:40:14 78 3519.50 XLON 09:40:23 190 3519.50 XLON 09:40:23 86 3518.50 XLON 09:40:48 367 3518.50 XLON 09:41:36 85 3518.50 XLON 09:41:36 5 3517.00 XLON 09:41:43 109 3517.00 XLON 09:41:43 234 3516.50 XLON 09:43:33 30 3515.50 XLON 09:44:19 325 3516.00 XLON 09:44:46 74 3516.00 XLON 09:44:46 100 3516.50 XLON 09:46:05 62 3516.50 XLON 09:46:10 89 3516.50 XLON 09:46:10 159 3516.00 XLON 09:46:33 309 3515.50 XLON 09:47:24 304 3517.00 XLON 09:48:44 170 3517.50 XLON 09:49:32 119 3517.50 XLON 09:49:32 1381 3516.50 XLON 09:49:33 85 3516.50 XLON 09:49:42 94 3513.50 XLON 09:50:12 385 3514.50 XLON 09:50:56 171 3514.50 XLON 09:51:07 85 3514.00 XLON 09:51:43 701 3514.00 XLON 09:52:40 102 3514.00 XLON 09:52:48 103 3513.00 XLON 09:53:01 93 3512.50 XLON 09:53:15 93 3513.50 XLON 09:53:57 199 3513.50 XLON 09:54:29 331 3513.50 XLON 09:55:14 565 3513.50 XLON 09:55:21 82 3512.00 XLON 09:55:32 132 3512.50 XLON 09:56:26 454 3512.50 XLON 09:57:07 50 3511.50 XLON 09:57:50 114 3511.50 XLON 09:57:50 355 3510.50 XLON 09:58:12 190 3509.50 XLON 09:58:56 354 3508.50 XLON 10:00:11 483 3508.50 XLON 10:00:11 847 3510.50 XLON 10:03:32 344 3510.50 XLON 10:03:32 482 3510.50 XLON 10:03:32 724 3514.50 XLON 10:05:06 102 3515.00 XLON 10:05:22 88 3513.50 XLON 10:05:44 133 3513.50 XLON 10:06:19 264 3512.50 XLON 10:06:28 81 3511.00 XLON 10:08:00 449 3511.00 XLON 10:08:00 331 3511.00 XLON 10:08:39 169 3510.00 XLON 10:08:57 649 3513.50 XLON 10:10:06 266 3514.00 XLON 10:11:33 213 3514.00 XLON 10:11:33 190 3514.00 XLON 10:12:10 290 3513.00 XLON 10:12:21 91 3513.00 XLON 10:12:51 243 3514.00 XLON 10:13:18 228 3513.50 XLON 10:14:30 67 3513.50 XLON 10:14:30 394 3513.50 XLON 10:14:32 89 3513.00 XLON 10:14:55 170 3512.50 XLON 10:15:16 429 3513.00 XLON 10:16:06 372 3514.00 XLON 10:16:40 227 3514.50 XLON 10:17:29 210 3514.00 XLON 10:18:20 413 3514.00 XLON 10:18:43 186 3513.00 XLON 10:18:50 155 3515.00 XLON 10:19:05 83 3516.00 XLON 10:19:13 92 3515.50 XLON 10:20:20 124 3515.00 XLON 10:20:30 403 3515.00 XLON 10:20:30 124 3517.00 XLON 10:22:47 132 3517.00 XLON 10:22:47 149 3517.00 XLON 10:22:47 490 3517.00 XLON 10:22:49 310 3515.00 XLON 10:23:06 134 3515.00 XLON 10:23:32 90 3515.00 XLON 10:23:32 10 3515.00 XLON 10:23:32 112 3513.50 XLON 10:23:44 5 3513.50 XLON 10:23:44 72 3514.50 XLON 10:24:18 124 3514.50 XLON 10:24:22 108 3514.50 XLON 10:24:22 66 3514.00 XLON 10:24:42 80 3514.00 XLON 10:24:42 112 3514.50 XLON 10:25:17 113 3514.50 XLON 10:25:28 52 3515.00 XLON 10:26:11 622 3515.00 XLON 10:26:11

 
972 3515.00 XLON 10:29:08 314 3515.00 XLON 10:29:08 720 3515.00 XLON 10:30:33 90 3513.00 XLON 10:30:35 171 3513.00 XLON 10:30:35 86 3512.50 XLON 10:31:14 15 3512.50 XLON 10:31:14 160 3512.00 XLON 10:31:31 72 3512.00 XLON 10:31:31 3 3512.00 XLON 10:31:31 140 3511.00 XLON 10:31:42 3 3511.00 XLON 10:31:46 126 3510.50 XLON 10:32:09 18 3511.50 XLON 10:32:30 150 3511.50 XLON 10:32:31 98 3515.00 XLON 10:33:36 390 3515.00 XLON 10:33:36 55 3515.50 XLON 10:34:56 764 3515.50 XLON 10:34:56 80 3513.00 XLON 10:35:29 21 3513.00 XLON 10:35:29 484 3514.00 XLON 10:36:37 47 3514.00 XLON 10:36:37 8 3514.50 XLON 10:37:43 1060 3516.00 XLON 10:39:01 173 3516.00 XLON 10:39:28 206 3516.50 XLON 10:40:44 267 3515.50 XLON 10:41:37 113 3515.50 XLON 10:41:37 33 3515.50 XLON 10:41:37 37 3515.50 XLON 10:41:37 723 3516.00 XLON 10:43:32 430 3516.00 XLON 10:43:32 275 3517.00 XLON 10:44:59 465 3519.00 XLON 10:47:06 544 3519.00 XLON 10:47:06 248 3518.00 XLON 10:47:11 488 3519.50 XLON 10:48:58 295 3518.50 XLON 10:49:11 124 3517.50 XLON 10:49:41 200 3517.00 XLON 10:49:56 47 3517.00 XLON 10:49:56 107 3516.00 XLON 10:50:01 94 3518.00 XLON 10:51:35 459 3518.00 XLON 10:51:59 397 3521.50 XLON 10:53:09 625 3521.50 XLON 10:53:28 207 3522.50 XLON 10:53:39 82 3522.00 XLON 10:53:59 361 3522.00 XLON 10:54:10 101 3522.00 XLON 10:55:26 45 3521.00 XLON 10:56:02 107 3520.50 XLON 10:56:31 520 3520.50 XLON 10:56:31 289 3521.00 XLON 10:57:13 91 3524.50 XLON 10:59:50 9 3524.50 XLON 10:59:50 1015 3524.50 XLON 10:59:50 24 3524.50 XLON 11:00:01 60 3524.50 XLON 11:00:01 216 3525.50 XLON 11:00:23 91 3524.00 XLON 11:00:43 83 3523.00 XLON 11:00:48 75 3523.00 XLON 11:03:06 231 3523.00 XLON 11:03:11 1255 3523.00 XLON 11:03:11 188 3521.50 XLON 11:04:09 16 3521.00 XLON 11:05:03 216 3521.00 XLON 11:05:14 75 3521.00 XLON 11:05:25 143 3521.00 XLON 11:05:25 127 3520.00 XLON 11:05:51 58 3518.50 XLON 11:06:53 69 3518.50 XLON 11:06:53 14 3521.50 XLON 11:07:50 86 3521.50 XLON 11:07:50 100 3521.50 XLON 11:07:50 150 3521.50 XLON 11:07:50 100 3521.50 XLON 11:08:17 5 3521.50 XLON 11:08:17 44 3521.50 XLON 11:08:19 289 3521.50 XLON 11:08:19 1115 3523.00 XLON 11:10:39 117 3522.50 XLON 11:10:42 271 3523.00 XLON 11:11:30 110 3522.00 XLON 11:11:31 212 3521.00 XLON 11:11:33 213 3521.50 XLON 11:11:35 168 3520.50 XLON 11:11:58 988 3519.50 XLON 11:12:26 98 3519.50 XLON 11:14:56 147 3518.00 XLON 11:15:19 133 3518.00 XLON 11:16:31 245 3517.50 XLON 11:16:47 98 3516.00 XLON 11:17:02 167 3515.00 XLON 11:19:00 253 3515.00 XLON 11:19:00 98 3515.00 XLON 11:19:00 97 3516.00 XLON 11:19:43 426 3516.00 XLON 11:19:43 22 3516.00 XLON 11:19:43 92 3517.00 XLON 11:20:16 100 3517.00 XLON 11:21:29 70 3517.00 XLON 11:21:32 441 3517.00 XLON 11:21:32 9 3519.00 XLON 11:22:08 399 3519.00 XLON 11:22:08 20 3519.00 XLON 11:22:08 261 3519.00 XLON 11:23:08 376 3519.00 XLON 11:23:32 319 3521.50 XLON 11:25:00 128 3523.00 XLON 11:26:23 573 3523.00 XLON 11:26:23 79 3523.00 XLON 11:26:44 552 3525.00 XLON 11:28:27 96 3525.00 XLON 11:28:43 12 3524.50 XLON 11:29:51 163 3524.50 XLON 11:30:25 74 3524.50 XLON 11:30:25 313 3524.50 XLON 11:30:25 167 3523.50 XLON 11:30:38 84 3521.00 XLON 11:31:24 300 3523.00 XLON 11:33:35 300 3523.00 XLON 11:33:36 16 3522.50 XLON 11:34:09 147 3522.50 XLON 11:34:09 392 3522.50 XLON 11:34:09 70 3522.50 XLON 11:34:09

 
695 3526.00 XLON 11:35:58 5 3526.50 XLON 11:37:00 8 3528.00 XLON 11:37:28 355 3527.50 XLON 11:37:42 227 3527.50 XLON 11:37:42 262 3526.00 XLON 11:38:10 216 3524.50 XLON 11:39:49 372 3523.50 XLON 11:39:50 546 3525.00 XLON 11:41:30 651 3526.00 XLON 11:42:53 153 3524.50 XLON 11:43:15 892 3525.50 XLON 11:44:49 100 3525.00 XLON 11:45:30 174 3525.00 XLON 11:45:30 283 3525.50 XLON 11:47:47 147 3525.50 XLON 11:47:47 208 3525.00 XLON 11:48:49 391 3525.00 XLON 11:48:49 107 3524.50 XLON 11:48:49 56 3524.50 XLON 11:48:49 75 3523.50 XLON 11:50:17 344 3524.50 XLON 11:51:05 86 3524.00 XLON 11:51:22 365 3523.50 XLON 11:52:50 228 3523.50 XLON 11:52:50 543 3524.00 XLON 11:53:53 334 3523.50 XLON 11:55:27 255 3522.50 XLON 11:55:51 249 3523.00 XLON 11:56:08 7 3523.00 XLON 11:56:08 67 3523.00 XLON 11:57:12 150 3523.00 XLON 11:57:13 137 3523.00 XLON 11:57:13 374 3522.00 XLON 11:57:17 224 3524.00 XLON 11:59:00 192 3525.00 XLON 11:59:19 271 3529.50 XLON 12:00:00 320 3530.50 XLON 12:01:00 99 3530.00 XLON 12:01:14 80 3528.50 XLON 12:01:39 369 3529.00 XLON 12:02:18 92 3528.00 XLON 12:02:39 93 3528.00 XLON 12:02:59 100 3528.50 XLON 12:05:13 44 3528.50 XLON 12:05:13 433 3528.50 XLON 12:05:13 504 3527.50 XLON 12:06:43 444 3529.00 XLON 12:08:45 383 3529.00 XLON 12:08:45 341 3528.50 XLON 12:08:47 107 3526.50 XLON 12:09:33 283 3527.00 XLON 12:10:26 119 3527.00 XLON 12:10:26 85 3528.00 XLON 12:11:40 140 3528.00 XLON 12:11:40 209 3529.00 XLON 12:12:01 94 3528.00 XLON 12:14:03 314 3528.00 XLON 12:14:03 264 3527.50 XLON 12:14:04 494 3530.00 XLON 12:15:36 53 3530.00 XLON 12:15:36 42 3530.00 XLON 12:16:11 453 3530.00 XLON 12:17:43 268 3529.00 XLON 12:19:28 357 3529.00 XLON 12:19:28 200 3528.50 XLON 12:19:30 19 3529.00 XLON 12:21:25 481 3529.00 XLON 12:21:27 113 3529.00 XLON 12:21:28 163 3528.50 XLON 12:22:26 86 3528.50 XLON 12:22:26 120 3528.00 XLON 12:23:57 57 3528.00 XLON 12:23:57 18 3528.00 XLON 12:23:57 385 3527.50 XLON 12:25:16 269 3526.00 XLON 12:25:17 124 3526.50 XLON 12:27:07 499 3527.50 XLON 12:29:00 80 3527.50 XLON 12:29:00 20 3527.50 XLON 12:29:00 165 3527.50 XLON 12:29:00 434 3528.50 XLON 12:30:11 72 3527.50 XLON 12:30:17 49 3526.50 XLON 12:31:36 126 3527.50 XLON 12:31:54 404 3530.00 XLON 12:35:36 152 3530.00 XLON 12:35:36 803 3530.00 XLON 12:35:36 60 3529.00 XLON 12:36:10 52 3529.00 XLON 12:36:10 380 3529.00 XLON 12:36:58 615 3530.50 XLON 12:38:52 64 3530.00 XLON 12:40:02 39 3530.00 XLON 12:40:02 1807 3533.50 XLON 12:44:40 331 3535.50 XLON 12:45:30 74 3535.00 XLON 12:46:13 462 3536.00 XLON 12:47:26 148 3535.00 XLON 12:48:25 756 3536.00 XLON 12:49:43 168 3535.50 XLON 12:50:03 366 3535.00 XLON 12:50:06 90 3532.50 XLON 12:50:53 338 3532.00 XLON 12:51:27 233 3530.50 XLON 12:52:48 99 3530.50 XLON 12:53:18 90 3530.00 XLON 12:55:03 582 3530.00 XLON 12:55:03 102 3530.50 XLON 12:56:16 336 3531.00 XLON 12:57:56 337 3530.00 XLON 12:58:21 125 3528.50 XLON 12:58:24 80 3528.50 XLON 12:58:50 68 3529.50 XLON 13:01:00 593 3529.50 XLON 13:01:00 190 3530.00 XLON 13:02:50 532 3530.00 XLON 13:02:50 99 3529.50 XLON 13:03:22 85 3529.50 XLON 13:03:22 97 3529.00 XLON 13:03:53 50 3529.00 XLON 13:04:12 249 3527.50 XLON 13:05:09 35 3527.50 XLON 13:05:09 80 3527.00 XLON 13:05:32 133 3525.50 XLON 13:06:46 276 3525.50 XLON 13:07:18 239 3526.00 XLON 13:07:46 15 3526.00 XLON 13:07:46

 
109 3525.50 XLON 13:08:13 95 3525.00 XLON 13:08:59 365 3526.50 XLON 13:10:11 74 3526.50 XLON 13:11:27 49 3526.50 XLON 13:11:27 261 3526.50 XLON 13:11:27 144 3526.50 XLON 13:11:27 453 3527.50 XLON 13:13:01 86 3526.00 XLON 13:13:09 91 3525.00 XLON 13:14:09 241 3524.00 XLON 13:14:18 89 3523.50 XLON 13:14:28 328 3523.50 XLON 13:15:40 95 3522.50 XLON 13:16:51 109 3521.00 XLON 13:16:57 184 3521.00 XLON 13:17:35 219 3520.50 XLON 13:17:55 105 3519.50 XLON 13:18:22 458 3521.00 XLON 13:19:32 312 3522.00 XLON 13:21:49 70 3522.00 XLON 13:21:49 300 3521.50 XLON 13:21:55 1124 3522.50 XLON 13:25:36 168 3523.50 XLON 13:26:31 186 3522.50 XLON 13:27:08 58 3522.50 XLON 13:27:08 269 3523.00 XLON 13:27:33 101 3522.00 XLON 13:27:35 78 3521.00 XLON 13:28:20 203 3521.00 XLON 13:28:33 95 3519.00 XLON 13:29:04 100 3518.50 XLON 13:29:30 8 3518.50 XLON 13:29:48 62 3518.50 XLON 13:29:59 446 3517.50 XLON 13:30:01 34 3517.50 XLON 13:30:53 73 3517.50 XLON 13:30:53 59 3517.50 XLON 13:30:53 100 3517.00 XLON 13:30:57 155 3517.00 XLON 13:31:04 87 3516.50 XLON 13:31:23 43 3515.50 XLON 13:31:26 116 3515.50 XLON 13:31:26 112 3516.00 XLON 13:31:42 206 3515.50 XLON 13:32:15 88 3515.00 XLON 13:32:29 111 3514.50 XLON 13:33:01 349 3514.50 XLON 13:33:24 17 3514.50 XLON 13:33:27 168 3515.00 XLON 13:34:31 31 3515.00 XLON 13:34:31 213 3513.50 XLON 13:34:49 124 3513.50 XLON 13:34:49 52 3512.50 XLON 13:35:08 44 3512.50 XLON 13:35:08 107 3510.00 XLON 13:35:30 124 3509.00 XLON 13:36:01 148 3508.50 XLON 13:36:15 38 3508.50 XLON 13:36:15 96 3507.00 XLON 13:36:50 333 3507.50 XLON 13:37:38 112 3505.00 XLON 13:39:30 344 3505.00 XLON 13:39:30 319 3505.50 XLON 13:40:51 411 3505.50 XLON 13:40:51 420 3504.00 XLON 13:42:43 7 3503.00 XLON 13:42:59 85 3503.00 XLON 13:42:59 202 3503.00 XLON 13:42:59 98 3502.50 XLON 13:43:42 107 3502.00 XLON 13:43:43 963 3504.50 XLON 13:44:08 11 3504.50 XLON 13:45:32 22 3504.50 XLON 13:45:32 969 3504.50 XLON 13:45:33 416 3502.50 XLON 13:46:32 105 3501.00 XLON 13:46:39 108 3501.00 XLON 13:46:39 420 3501.50 XLON 13:47:40 252 3501.50 XLON 13:47:40 247 3501.50 CHIX 13:47:40 74 3501.00 XLON 13:47:53 246 3500.50 XLON 13:47:58 85 3500.50 XLON 13:47:58 234 3502.00 XLON 13:48:36 235 3503.00 XLON 13:49:10 141 3502.00 XLON 13:49:30 191 3503.00 XLON 13:49:31 26 3503.00 XLON 13:49:32 97 3502.50 XLON 13:49:59 218 3502.00 XLON 13:50:04 253 3502.00 CHIX 13:50:04 27 3501.50 CHIX 13:50:08 325 3502.50 XLON 13:50:32 237 3502.00 CHIX 13:51:15 228 3502.00 XLON 13:51:15 80 3501.00 CHIX 13:52:40 450 3502.00 XLON 13:53:21 1057 3502.00 XLON 13:53:21 283 3501.50 XLON 13:53:22 283 3502.00 XLON 13:54:16 237 3501.00 XLON 13:54:39 93 3501.00 CHIX 13:54:40 146 3500.50 XLON 13:54:59 105 3500.50 CHIX 13:54:59 80 3500.50 XLON 13:54:59 181 3500.00 XLON 13:55:10 93 3499.50 XLON 13:55:10 31 3499.50 XLON 13:55:10 156 3499.50 CHIX 13:55:12 102 3499.00 XLON 13:56:12 95 3498.00 XLON 13:56:31 311 3498.00 XLON 13:56:33 203 3498.00 XLON 13:56:33 224 3499.00 XLON 13:57:18 917 3499.00 XLON 13:57:34 164 3499.00 CHIX 13:57:34 256 3499.00 CHIX 13:57:34 14 3499.00 XLON 13:58:25 255 3499.00 XLON 13:58:25 352 3499.00 XLON 13:58:33 163 3498.00 CHIX 13:59:04 278 3499.00 XLON 13:59:26 706 3499.00 XLON 14:00:16 1619 3502.50 XLON 14:02:16 222 3502.00 XLON 14:02:25 100 3502.50 CHIX 14:03:53 678 3502.00 XLON 14:04:04

 
305 3502.00 XLON 14:04:16 174 3502.00 XLON 14:04:16 335 3502.00 XLON 14:04:30 505 3504.00 XLON 14:05:30 298 3504.00 XLON 14:05:30 712 3504.50 XLON 14:06:00 1116 3503.50 CHIX 14:06:24 110 3503.50 CHIX 14:06:24 92 3503.00 XLON 14:06:27 177 3502.50 CHIX 14:06:29 102 3502.50 CHIX 14:06:29 290 3502.00 XLON 14:06:29 79 3501.50 XLON 14:06:39 78 3500.50 CHIX 14:06:49 105 3500.50 XLON 14:06:49 105 3500.50 XLON 14:06:49 79 3499.50 XLON 14:07:05 281 3500.50 CHIX 14:09:16 246 3500.50 CHIX 14:09:16 1724 3500.50 XLON 14:09:16 67 3500.50 CHIX 14:09:37 226 3500.50 CHIX 14:09:37 231 3500.50 CHIX 14:10:01 139 3500.00 XLON 14:10:01 108 3500.00 XLON 14:10:01 479 3499.50 XLON 14:10:02 337 3500.00 XLON 14:10:28 78 3499.50 XLON 14:11:57 893 3499.50 XLON 14:11:57 79 3499.50 CHIX 14:12:26 222 3499.50 XLON 14:12:26 85 3499.50 XLON 14:12:56 91 3499.50 CHIX 14:12:56 264 3499.50 XLON 14:12:56 103 3499.50 CHIX 14:12:56 389 3499.00 XLON 14:13:03 880 3500.00 XLON 14:14:35 91 3499.00 CHIX 14:14:35 387 3499.00 CHIX 14:14:35 95 3499.50 XLON 14:14:44 147 3499.50 XLON 14:14:44 250 3499.50 XLON 14:14:44 669 3500.50 XLON 14:16:08 257 3502.00 XLON 14:17:14 336 3501.50 XLON 14:17:18 484 3501.50 XLON 14:17:18 148 3501.50 XLON 14:17:18 543 3502.00 XLON 14:18:17 104 3504.00 XLON 14:19:18 100 3504.00 XLON 14:19:18 605 3504.00 XLON 14:19:18 221 3503.00 XLON 14:20:07 249 3502.00 XLON 14:20:07 249 3502.00 XLON 14:20:08 141 3502.00 XLON 14:20:08 1049 3502.00 CHIX 14:22:09 91 3501.50 XLON 14:22:10 494 3501.50 XLON 14:22:11 248 3501.50 XLON 14:22:12 138 3501.50 CHIX 14:22:12 40 3501.50 XLON 14:22:12 769 3501.00 XLON 14:23:15 375 3501.00 XLON 14:23:15 407 3501.00 XLON 14:23:53 77 3501.00 CHIX 14:23:53 535 3500.00 XLON 14:23:54 101 3500.00 XLON 14:24:20 937 3500.00 CHIX 14:24:20 365 3499.00 XLON 14:24:56 646 3498.50 XLON 14:24:58 64 3498.50 XLON 14:25:31 1191 3499.50 XLON 14:26:00 115 3498.50 XLON 14:27:03 108 3498.50 CHIX 14:27:03 1113 3497.50 XLON 14:27:04 96 3497.00 XLON 14:27:39 89 3496.50 CHIX 14:27:40 16 3496.50 CHIX 14:27:56 88 3496.50 CHIX 14:28:27 595 3496.50 XLON 14:28:27 538 3496.00 CHIX 14:29:35 188 3496.00 CHIX 14:29:35 389 3495.50 XLON 14:29:57 101 3495.50 CHIX 14:29:57 1177 3495.50 XLON 14:29:57 1491 3495.50 XLON 14:29:57 100 3494.50 XLON 14:30:01 200 3494.50 XLON 14:30:01 83 3494.50 XLON 14:30:01 117 3494.50 XLON 14:30:01 200 3494.50 XLON 14:30:01 120 3494.50 XLON 14:30:02 80 3494.50 XLON 14:30:02 130 3494.50 XLON 14:30:02 70 3494.50 XLON 14:30:02 73 3494.50 XLON 14:30:03 54 3494.50 XLON 14:30:03 73 3494.50 XLON 14:30:03 100 3494.50 XLON 14:30:03 100 3494.50 XLON 14:30:03 33 3494.50 XLON 14:30:03 153 3494.00 XLON 14:30:06 100 3495.50 XLON 14:30:34 98 3495.50 XLON 14:30:35 100 3495.50 XLON 14:30:35 55 3495.50 XLON 14:30:48 200 3495.50 XLON 14:30:48 140 3497.00 XLON 14:30:56 100 3497.00 XLON 14:30:56 100 3497.00 XLON 14:30:56 200 3497.00 XLON 14:30:56 263 3497.00 XLON 14:30:56 595 3497.00 XLON 14:30:56 757 3496.00 XLON 14:30:59 52 3495.50 CHIX 14:30:59 190 3495.50 CHIX 14:30:59 782 3495.50 CHIX 14:30:59 2 3495.50 CHIX 14:30:59 100 3495.50 CHIX 14:31:10 200 3495.00 XLON 14:31:18 107 3495.00 XLON 14:31:18 100 3495.00 CHIX 14:31:18 87 3495.00 CHIX 14:31:24 10 3496.00 XLON 14:31:46 2136 3496.00 XLON 14:31:46 153 3494.50 XLON 14:31:52 75 3494.50 CHIX 14:31:52 60 3493.00 CHIX 14:31:58

 
266 3493.00 CHIX 14:31:58 100 3492.50 XLON 14:32:01 100 3492.50 XLON 14:32:01 157 3492.50 XLON 14:32:05 87 3492.00 CHIX 14:32:05 146 3491.00 XLON 14:32:12 100 3491.00 CHIX 14:32:12 417 3491.00 XLON 14:32:12 215 3491.00 XLON 14:32:38 136 3491.00 XLON 14:32:38 977 3491.00 XLON 14:32:38 313 3490.00 XLON 14:32:42 101 3490.00 CHIX 14:32:42 147 3490.00 XLON 14:32:42 12 3489.00 XLON 14:33:02 294 3489.00 XLON 14:33:02 100 3492.00 XLON 14:34:13 200 3492.00 XLON 14:34:13 200 3492.00 XLON 14:34:13 1177 3492.00 XLON 14:34:13 1849 3492.00 XLON 14:34:13 176 3492.00 XLON 14:34:23 696 3492.00 XLON 14:34:24 1595 3492.50 CHIX 14:35:15 551 3492.50 XLON 14:35:15 235 3491.50 CHIX 14:35:16 293 3491.50 XLON 14:35:16 750 3491.50 XLON 14:35:16 1767 3495.00 XLON 14:36:27 88 3495.00 XLON 14:36:27 437 3494.50 CHIX 14:37:01 260 3494.50 XLON 14:37:01 88 3494.50 CHIX 14:37:01 509 3497.00 XLON 14:38:12 667 3497.00 CHIX 14:38:12 604 3497.00 XLON 14:38:12 974 3497.00 XLON 14:38:12 86 3496.00 CHIX 14:38:21 78 3495.50 CHIX 14:38:39 504 3495.50 XLON 14:38:39 400 3495.50 XLON 14:38:39 24 3495.50 XLON 14:38:39 150 3495.00 XLON 14:39:00 632 3495.00 XLON 14:39:23 486 3495.00 CHIX 14:39:43 200 3494.50 XLON 14:39:46 1145 3494.50 XLON 14:39:46 300 3494.00 XLON 14:40:00 148 3494.00 XLON 14:40:00 396 3493.50 XLON 14:40:02 103 3493.50 CHIX 14:40:02 14 3490.50 XLON 14:40:11 32 3490.50 XLON 14:40:19 33 3490.50 XLON 14:40:19 84 3491.00 CHIX 14:40:19 78 3490.50 CHIX 14:40:37 332 3490.00 XLON 14:40:37 90 3490.00 XLON 14:40:37 23 3489.50 XLON 14:40:54 48 3491.00 XLON 14:41:16 100 3491.00 XLON 14:41:16 114 3491.00 XLON 14:41:18 1168 3491.00 XLON 14:41:22 10 3490.00 XLON 14:41:28 90 3490.00 XLON 14:41:28 107 3490.00 XLON 14:41:32 1213 3490.00 XLON 14:42:28 14 3490.00 XLON 14:42:34 360 3490.00 XLON 14:42:45 100 3490.00 XLON 14:42:45 10 3490.00 XLON 14:42:45 43 3490.00 XLON 14:42:45 510 3490.00 CHIX 14:42:45 312 3490.00 CHIX 14:42:45 100 3490.50 XLON 14:43:09 453 3490.50 XLON 14:43:09 81 3490.00 CHIX 14:43:09 129 3489.00 CHIX 14:43:22 528 3489.00 XLON 14:43:22 65 3489.00 CHIX 14:43:22 659 3488.50 XLON 14:43:51 1488 3489.50 XLON 14:45:06 448 3489.50 XLON 14:45:06 275 3491.00 XLON 14:45:51 249 3491.00 XLON 14:45:55 498 3491.00 XLON 14:45:55 43 3490.50 XLON 14:46:33 84 3490.50 XLON 14:46:33 20 3490.50 XLON 14:46:33 180 3490.50 XLON 14:46:33 338 3490.50 XLON 14:46:33 871 3490.00 XLON 14:47:00 74 3490.00 XLON 14:47:00 690 3489.00 XLON 14:47:26 89 3489.00 CHIX 14:47:26 664 3488.50 XLON 14:47:26 86 3488.00 XLON 14:47:31 42 3488.00 XLON 14:47:31 102 3487.00 XLON 14:47:35 203 3487.50 XLON 14:48:09 104 3487.50 XLON 14:48:09 372 3487.00 CHIX 14:48:54 40 3487.00 CHIX 14:48:54 274 3486.00 XLON 14:48:55 1800 3488.50 XLON 14:50:26 330 3488.00 CHIX 14:50:26 124 3487.50 CHIX 14:50:30 1596 3487.50 XLON 14:50:30 93 3487.50 CHIX 14:50:30 100 3489.00 CHIX 14:51:31 79 3489.00 CHIX 14:51:31 17 3489.00 CHIX 14:51:32 1764 3492.00 XLON 14:52:32 279 3492.00 XLON 14:52:32 203 3492.00 XLON 14:52:32 938 3491.50 XLON 14:52:46 55 3491.50 CHIX 14:52:46 341 3491.50 CHIX 14:52:46 141 3491.00 XLON 14:52:59 120 3491.00 CHIX 14:52:59 362 3491.00 XLON 14:52:59 42 3491.50 XLON 14:53:25 441 3491.50 XLON 14:53:25 211 3491.50 XLON 14:53:25 100 3492.50 CHIX 14:54:05 400 3492.50 XLON 14:54:56 237 3491.50 CHIX 14:54:56 1900 3492.50 XLON 14:54:56

 
12 3492.50 XLON 14:54:56 283 3491.50 CHIX 14:54:56 245 3491.50 CHIX 14:55:00 324 3491.50 XLON 14:55:00 256 3491.50 CHIX 14:55:00 128 3492.00 XLON 14:55:31 200 3492.00 XLON 14:55:32 200 3492.00 XLON 14:55:33 200 3492.00 XLON 14:55:34 60 3492.00 XLON 14:55:35 169 3492.50 XLON 14:55:47 40 3492.50 XLON 14:55:47 133 3492.00 CHIX 14:56:17 100 3492.00 CHIX 14:56:17 91 3492.00 CHIX 14:56:17 239 3492.50 XLON 14:56:47 373 3492.50 XLON 14:56:47 412 3492.50 XLON 14:56:47 528 3492.50 XLON 14:56:47 200 3494.00 XLON 14:57:22 356 3494.00 XLON 14:57:22 131 3494.00 CHIX 14:57:31 125 3494.00 CHIX 14:57:32 354 3494.50 XLON 14:57:39 272 3494.50 XLON 14:57:39 51 3494.00 CHIX 14:57:40 93 3494.00 XLON 14:57:55 99 3494.00 CHIX 14:57:55 417 3494.00 XLON 14:58:03 98 3493.50 XLON 14:58:36 18 3493.50 XLON 14:58:36 138 3493.00 CHIX 14:59:20 764 3493.00 XLON 14:59:20 100 3493.00 CHIX 14:59:21 2 3493.00 CHIX 14:59:21 159 3491.50 XLON 14:59:27 890 3491.50 XLON 14:59:27 147 3490.50 XLON 14:59:27 124 3490.00 CHIX 14:59:27 92 3489.50 CHIX 14:59:33 98 3489.00 XLON 14:59:40 220 3488.50 XLON 14:59:43 98 3488.00 XLON 14:59:51 172 3486.50 XLON 14:59:52 109 3486.00 CHIX 14:59:57 80 3486.00 CHIX 15:00:04 515 3489.50 XLON 15:00:12 98 3489.00 XLON 15:00:29 123 3488.50 CHIX 15:00:30 318 3488.00 XLON 15:00:36 172 3488.00 XLON 15:00:36 98 3487.50 XLON 15:00:56 50 3487.00 CHIX 15:00:56 64 3487.00 CHIX 15:00:56 392 3486.50 XLON 15:01:01 35 3486.00 XLON 15:01:10 58 3486.00 XLON 15:01:15 12 3486.00 XLON 15:01:15 18 3486.00 XLON 15:01:15 367 3484.50 XLON 15:01:17 136 3484.00 CHIX 15:01:18 809 3484.00 XLON 15:01:54 515 3484.50 XLON 15:02:23 59 3484.00 XLON 15:02:31 284 3484.00 XLON 15:02:31 188 3484.50 CHIX 15:02:34 26 3484.50 CHIX 15:02:34 74 3484.50 CHIX 15:02:35 40 3484.50 CHIX 15:02:35 45 3483.00 XLON 15:03:04 151 3483.00 XLON 15:03:04 4 3482.50 CHIX 15:03:04 73 3483.50 XLON 15:04:13 102 3483.50 CHIX 15:04:13 38 3483.50 XLON 15:04:13 450 3483.50 XLON 15:04:13 836 3483.50 XLON 15:04:13 1061 3482.50 XLON 15:04:30 124 3482.50 CHIX 15:04:30 180 3482.50 XLON 15:04:44 546 3482.50 XLON 15:04:44 390 3485.00 XLON 15:05:54 623 3485.00 XLON 15:05:54 89 3485.00 XLON 15:05:54 552 3485.00 XLON 15:05:54 474 3486.50 XLON 15:06:16 127 3486.50 XLON 15:06:16 18 3486.00 XLON 15:06:28 132 3486.00 XLON 15:06:49 805 3486.00 CHIX 15:06:49 104 3486.00 CHIX 15:06:49 1 3486.00 CHIX 15:06:49 93 3486.50 XLON 15:06:54 784 3486.50 XLON 15:06:54 202 3486.00 CHIX 15:06:54 100 3486.00 XLON 15:07:00 125 3485.50 XLON 15:07:04 126 3486.50 XLON 15:07:08 526 3487.00 XLON 15:07:41 701 3486.50 XLON 15:07:42 30 3485.50 CHIX 15:07:53 17 3486.00 CHIX 15:07:54 190 3486.00 CHIX 15:07:55 100 3486.00 CHIX 15:07:55 17 3486.00 CHIX 15:07:56 156 3486.00 CHIX 15:07:56 92 3486.00 CHIX 15:07:57 101 3484.50 XLON 15:08:01 125 3483.50 XLON 15:08:07 88 3483.50 CHIX 15:08:07 1 3482.50 XLON 15:09:05 124 3482.50 XLON 15:09:05 155 3482.50 CHIX 15:09:12 480 3482.00 XLON 15:09:12 100 3482.00 XLON 15:09:12 177 3482.00 XLON 15:09:12 628 3482.00 XLON 15:09:12 37 3482.00 CHIX 15:09:12 136 3482.00 CHIX 15:09:12 21 3481.50 CHIX 15:09:51 196 3481.50 XLON 15:10:00 98 3481.50 CHIX 15:10:00 104 3481.50 CHIX 15:10:01 1541 3485.00 XLON 15:11:19 698 3485.00 XLON 15:11:19 137 3485.00 XLON 15:11:19 429 3485.00 CHIX 15:11:19 130 3485.00 CHIX 15:11:20

 
20 3485.00 CHIX 15:11:20 80 3484.00 CHIX 15:11:41 523 3484.00 XLON 15:11:41 1 3484.00 XLON 15:11:41 323 3484.50 XLON 15:11:55 178 3484.50 XLON 15:11:55 109 3483.50 XLON 15:12:03 110 3483.50 CHIX 15:12:03 175 3482.00 XLON 15:12:45 749 3482.00 XLON 15:12:51 276 3482.00 XLON 15:12:51 305 3483.00 XLON 15:13:20 151 3482.50 CHIX 15:13:44 22 3482.50 XLON 15:13:44 400 3482.50 CHIX 15:13:44 111 3482.50 XLON 15:13:44 100 3482.50 CHIX 15:13:44 216 3482.50 XLON 15:13:44 975 3482.50 CHIX 15:13:44 300 3482.50 CHIX 15:13:45 187 3482.50 CHIX 15:13:45 16 3482.50 CHIX 15:13:45 3 3482.50 CHIX 15:13:46 150 3482.00 XLON 15:14:08 150 3482.00 XLON 15:14:08 267 3482.00 XLON 15:14:08 108 3482.00 CHIX 15:14:08 348 3482.00 CHIX 15:14:08 288 3482.50 XLON 15:14:29 27 3482.50 XLON 15:14:29 340 3482.50 XLON 15:14:29 617 3483.00 XLON 15:16:01 930 3483.00 XLON 15:16:01 47 3482.00 CHIX 15:16:26 234 3482.00 XLON 15:16:33 364 3482.00 XLON 15:16:33 479 3482.00 CHIX 15:16:33 239 3482.00 CHIX 15:16:33 51 3482.00 CHIX 15:16:43 367 3482.00 CHIX 15:16:43 509 3481.50 XLON 15:16:43 151 3481.50 XLON 15:16:43 196 3481.00 CHIX 15:16:44 206 3481.00 XLON 15:16:44 104 3480.50 CHIX 15:16:45 42 3480.00 CHIX 15:16:46 619 3481.50 XLON 15:17:39 490 3481.50 CHIX 15:17:58 536 3481.00 XLON 15:17:58 141 3481.50 CHIX 15:17:59 3 3481.50 CHIX 15:18:00 30 3482.00 CHIX 15:19:23 85 3482.00 CHIX 15:19:23 58 3482.00 CHIX 15:19:23 100 3482.00 CHIX 15:19:23 27 3482.00 CHIX 15:19:23 1176 3481.50 XLON 15:19:23 916 3481.00 XLON 15:19:42 101 3481.00 CHIX 15:19:42 46 3481.00 XLON 15:19:42 178 3481.00 CHIX 15:19:43 234 3484.50 XLON 15:20:40 1150 3484.50 XLON 15:20:40 92 3484.50 CHIX 15:20:47 97 3484.00 XLON 15:20:47 504 3484.50 CHIX 15:20:47 1443 3486.50 XLON 15:22:21 71 3486.00 XLON 15:22:29 411 3486.00 CHIX 15:22:55 455 3486.00 XLON 15:22:55 513 3486.00 CHIX 15:22:55 170 3486.00 CHIX 15:22:55 29 3486.00 CHIX 15:22:55 663 3485.00 XLON 15:23:11 99 3485.00 CHIX 15:23:11 134 3484.50 CHIX 15:23:33 250 3484.50 XLON 15:23:33 35 3484.50 XLON 15:23:33 27 3484.50 XLON 15:23:33 97 3484.00 CHIX 15:23:34 133 3483.50 CHIX 15:23:41 428 3483.50 XLON 15:23:41 72 3484.50 CHIX 15:24:00 3 3484.50 CHIX 15:24:00 35 3484.50 CHIX 15:24:06 100 3484.50 CHIX 15:24:49 332 3484.00 XLON 15:24:54 322 3484.00 XLON 15:24:54 239 3484.00 XLON 15:24:54 600 3484.00 XLON 15:24:54 270 3484.50 XLON 15:25:13 213 3485.00 XLON 15:25:35 63 3485.50 XLON 15:26:40 1077 3485.50 XLON 15:26:45 619 3485.00 XLON 15:26:55 580 3486.50 XLON 15:27:24 173 3486.00 XLON 15:27:57 499 3485.00 XLON 15:28:09 120 3485.00 XLON 15:28:09 72 3484.50 CHIX 15:28:10 156 3484.50 CHIX 15:28:10 251 3484.00 XLON 15:28:10 97 3484.50 XLON 15:28:31 444 3485.00 XLON 15:28:59 406 3484.50 XLON 15:29:03 523 3484.00 CHIX 15:29:15 105 3484.00 XLON 15:29:15 87 3484.00 CHIX 15:29:15 477 3484.00 CHIX 15:29:15 252 3483.50 XLON 15:29:34 436 3483.50 CHIX 15:29:35 303 3483.50 XLON 15:29:35 76 3483.50 XLON 15:29:35 11 3483.00 CHIX 15:29:35 72 3483.00 CHIX 15:29:35 75 3483.00 CHIX 15:29:35 75 3483.00 CHIX 15:29:35 57 3483.00 CHIX 15:29:35 15 3483.00 CHIX 15:29:35 13 3483.00 CHIX 15:29:35 1010 3484.00 XLON 15:30:23 541 3485.00 XLON 15:31:08 132 3485.00 XLON 15:31:08 1052 3486.50 XLON 15:31:57 273 3485.50 XLON 15:32:05 1158 3486.00 XLON 15:33:02 946 3488.00 XLON 15:33:44 148 3487.50 XLON 15:33:51

 
1035 3487.50 CHIX 15:34:43 1786 3487.50 CHIX 15:34:43 96 3487.00 XLON 15:34:43 72 3487.00 XLON 15:34:44 250 3487.50 CHIX 15:34:44 1599 3490.00 XLON 15:35:07 363 3490.50 XLON 15:35:30 128 3490.00 XLON 15:35:36 405 3491.00 XLON 15:35:55 150 3490.50 XLON 15:36:15 6 3490.00 XLON 15:36:32 400 3490.00 XLON 15:36:32 278 3490.00 XLON 15:36:33 2136 3490.00 CHIX 15:37:00 106 3490.00 XLON 15:37:00 200 3489.50 CHIX 15:37:00 65 3489.00 XLON 15:37:09 79 3489.00 XLON 15:37:09 116 3489.00 CHIX 15:37:09 432 3489.00 XLON 15:37:09 118 3489.00 XLON 15:38:07 1099 3489.00 XLON 15:38:07 25 3489.50 CHIX 15:38:09 192 3489.00 CHIX 15:38:09 150 3490.50 XLON 15:38:48 654 3490.50 XLON 15:38:48 157 3490.50 XLON 15:38:48 1068 3494.00 XLON 15:39:39 130 3494.50 XLON 15:39:46 93 3494.50 XLON 15:39:59 185 3494.00 XLON 15:40:34 65 3495.00 XLON 15:41:14 100 3495.00 XLON 15:41:23 300 3495.00 XLON 15:41:23 100 3495.00 XLON 15:41:32 300 3495.00 XLON 15:41:32 415 3495.00 XLON 15:41:32 62 3495.00 XLON 15:41:34 100 3495.00 XLON 15:41:34 338 3495.00 XLON 15:41:40 85 3494.50 XLON 15:42:08 27 3494.50 XLON 15:42:08 810 3494.00 CHIX 15:42:08 1816 3494.00 CHIX 15:42:08 1576 3498.50 XLON 15:43:12 130 3498.00 XLON 15:43:17 40 3498.00 XLON 15:43:21 25 3500.00 XLON 15:43:33 75 3500.00 XLON 15:43:33 72 3500.00 XLON 15:43:33 118 3500.00 XLON 15:43:34 96 3499.50 XLON 15:43:47 54 3500.00 XLON 15:44:00 243 3500.00 XLON 15:44:00 846 3501.50 XLON 15:44:42 88 3500.50 XLON 15:45:13 2148 3500.50 CHIX 15:45:13 62 3501.50 XLON 15:45:25 100 3501.50 XLON 15:45:25 100 3501.50 XLON 15:45:28 100 3501.50 XLON 15:45:28 57 3501.50 XLON 15:45:35 100 3501.50 XLON 15:45:35 162 3501.50 XLON 15:45:35 193 3501.00 XLON 15:45:44 157 3500.50 XLON 15:46:08 166 3500.50 XLON 15:46:16 200 3500.50 XLON 15:46:16 53 3500.50 XLON 15:46:17 56 3501.00 XLON 15:46:32 200 3501.00 XLON 15:46:32 6 3501.00 XLON 15:46:32 158 3501.00 XLON 15:46:43 998 3501.00 CHIX 15:46:43 95 3500.50 XLON 15:46:45 97 3500.50 XLON 15:46:45 87 3500.50 XLON 15:47:09 269 3500.50 CHIX 15:47:09 489 3500.00 XLON 15:47:14 88 3500.00 XLON 15:47:14 105 3500.00 XLON 15:47:27 332 3499.50 XLON 15:47:32 249 3499.00 CHIX 15:47:44 105 3498.50 XLON 15:48:17 148 3498.50 CHIX 15:48:17 17 3499.00 XLON 15:48:22 490 3499.00 XLON 15:48:22 19 3498.50 CHIX 15:48:22 72 3498.50 CHIX 15:48:22 29 3498.50 CHIX 15:48:22 104 3498.00 XLON 15:48:28 88 3498.00 XLON 15:48:34 680 3498.00 CHIX 15:48:34 53 3497.50 XLON 15:48:47 52 3497.50 XLON 15:48:48 192 3497.00 XLON 15:49:00 100 3497.00 CHIX 15:49:01 50 3497.00 CHIX 15:49:01 211 3497.00 XLON 15:49:09 52 3497.00 CHIX 15:49:14 125 3497.50 XLON 15:49:58 112 3497.50 XLON 15:49:58 187 3497.50 XLON 15:49:58 142 3497.50 XLON 15:49:58 475 3497.00 XLON 15:50:10 219 3496.50 XLON 15:50:17 72 3496.50 CHIX 15:50:17 72 3496.50 CHIX 15:50:17 127 3496.50 CHIX 15:50:18 128 3496.00 XLON 15:50:18 109 3496.00 XLON 15:50:42 386 3495.50 CHIX 15:50:53 175 3495.00 XLON 15:50:53 143 3495.00 XLON 15:50:53 95 3495.00 XLON 15:50:53 80 3495.00 XLON 15:50:53 107 3494.50 CHIX 15:50:57 13 3494.00 XLON 15:50:57 97 3494.00 XLON 15:50:59 91 3494.00 XLON 15:51:05 2027 3495.00 XLON 15:51:42 318 3493.00 CHIX 15:52:36 165 3495.00 XLON 15:53:02 91 3494.50 XLON 15:53:09 1316 3494.50 CHIX 15:54:06 73 3494.00 XLON 15:54:14 78 3494.00 CHIX 15:54:14 988 3494.00 XLON 15:54:14

 
29 3494.00 XLON 15:54:14 105 3494.00 XLON 15:54:14 1 3494.00 CHIX 15:54:16 80 3494.00 CHIX 15:54:16 250 3493.50 XLON 15:54:51 499 3493.50 XLON 15:55:05 62 3493.50 CHIX 15:55:10 100 3493.50 XLON 15:55:46 79 3493.50 XLON 15:55:46 64 3493.50 CHIX 15:55:46 622 3493.50 CHIX 15:55:46 1549 3493.00 XLON 15:55:50 230 3493.00 CHIX 15:55:50 142 3492.50 CHIX 15:56:05 124 3491.50 XLON 15:56:19 280 3491.50 CHIX 15:56:19 407 3491.50 CHIX 15:56:19 76 3491.00 XLON 15:56:46 27 3491.00 XLON 15:56:49 499 3491.50 XLON 15:57:01 592 3491.50 XLON 15:57:01 137 3491.50 XLON 15:57:01 217 3491.50 XLON 15:57:01 113 3491.00 CHIX 15:57:10 103 3492.00 XLON 15:57:27 475 3491.50 XLON 15:57:34 465 3491.00 CHIX 15:57:34 56 3491.00 CHIX 15:57:34 248 3491.50 XLON 15:58:53 887 3491.00 XLON 15:59:38 1874 3490.00 CHIX 15:59:44 274 3490.00 XLON 15:59:44 980 3490.00 XLON 15:59:44 93 3490.50 XLON 16:00:08 445 3491.50 XLON 16:00:42 591 3491.50 XLON 16:00:42 116 3490.50 XLON 16:00:46 81 3490.50 XLON 16:00:49 172 3490.50 XLON 16:00:49 346 3490.00 XLON 16:01:00 385 3492.00 XLON 16:02:06 1526 3492.00 XLON 16:02:06 93 3492.00 XLON 16:02:06 1728 3491.00 XLON 16:02:08 2 3492.50 CHIX 16:03:38 50 3492.00 CHIX 16:03:59 424 3492.00 XLON 16:04:02 86 3492.00 CHIX 16:04:02 2042 3492.00 CHIX 16:04:02 36 3491.00 XLON 16:04:18 61 3491.00 XLON 16:04:20 295 3490.50 CHIX 16:04:20 530 3491.50 XLON 16:04:42 192 3491.50 XLON 16:05:00 108 3491.50 XLON 16:05:04 249 3491.50 XLON 16:05:19 53 3491.50 XLON 16:05:19 184 3491.50 CHIX 16:06:48 41 3491.50 CHIX 16:06:48 18 3491.50 CHIX 16:06:48 97 3491.50 CHIX 16:06:49 18 3491.50 CHIX 16:06:50 1020 3492.00 XLON 16:07:30 1177 3492.00 XLON 16:07:30 1054 3492.00 XLON 16:07:30 386 3491.50 XLON 16:07:35 70 3491.50 CHIX 16:07:51 17 3491.50 CHIX 16:07:51 747 3492.00 XLON 16:08:17 17 3492.50 CHIX 16:08:52 164 3492.50 CHIX 16:08:52 28 3492.50 CHIX 16:08:53 28 3492.50 CHIX 16:08:53 42 3492.50 CHIX 16:08:53 236 3492.00 CHIX 16:09:07 337 3492.00 XLON 16:09:07 2747 3492.00 CHIX 16:09:07 1018 3491.50 XLON 16:09:14 50 3491.50 CHIX 16:09:14 418 3491.50 XLON 16:09:14 115 3491.50 CHIX 16:09:14 4 3491.00 CHIX 16:09:17 6 3491.00 CHIX 16:09:17 41 3491.00 CHIX 16:09:18 29 3491.00 CHIX 16:09:19 28 3491.00 CHIX 16:09:19 41 3491.00 CHIX 16:09:19 261 3491.00 CHIX 16:09:29 146 3490.50 XLON 16:09:29 105 3490.50 XLON 16:09:37 166 3490.50 CHIX 16:09:37 398 3491.00 XLON 16:09:50 100 3491.50 XLON 16:09:59 89 3491.50 XLON 16:09:59 56 3491.00 XLON 16:10:03 405 3491.00 XLON 16:10:03 471 3491.00 XLON 16:10:38 45 3491.00 XLON 16:10:38 29 3491.00 XLON 16:10:38 797 3490.50 XLON 16:10:50 84 3491.50 XLON 16:11:28 300 3491.00 XLON 16:11:53 97 3491.00 CHIX 16:11:56 14 3491.00 XLON 16:11:56 960 3491.00 CHIX 16:11:57 293 3490.50 XLON 16:11:57 273 3492.00 XLON 16:12:41 108 3491.50 XLON 16:12:42 499 3491.50 XLON 16:12:42 20 3491.50 XLON 16:12:43 44 3491.50 XLON 16:12:43 104 3490.50 XLON 16:13:26 481 3492.00 XLON 16:14:16 199 3492.00 XLON 16:14:16 1235 3492.00 XLON 16:14:16 55 3492.00 XLON 16:14:54 41 3492.00 XLON 16:14:54 370 3491.50 XLON 16:15:02 623 3494.00 XLON 16:15:16 420 3494.50 XLON 16:15:31 126 3494.50 XLON 16:15:31 18 3494.50 XLON 16:15:31 93 3494.50 XLON 16:15:41 84 3495.50 XLON 16:16:09 200 3495.50 XLON 16:16:09 200 3495.50 XLON 16:16:09 100 3495.50 XLON 16:16:09 197 3495.50 XLON 16:16:09

 
34 3495.50 XLON 16:16:09 100 3495.50 XLON 16:16:10 17 3495.50 XLON 16:16:10 96 3495.50 XLON 16:16:37 3134 3495.50 CHIX 16:16:37 253 3495.50 CHIX 16:16:37 80 3495.50 XLON 16:16:42 100 3495.50 XLON 16:16:42 100 3495.50 XLON 16:16:45 100 3495.50 XLON 16:16:47 242 3495.50 XLON 16:16:48 348 3495.00 CHIX 16:17:00 57 3495.00 CHIX 16:17:02 1387 3496.50 XLON 16:17:38 85 3496.00 XLON 16:17:47 10 3496.00 XLON 16:17:47 359 3497.00 XLON 16:17:56 109 3497.50 XLON 16:18:16 178 3497.50 XLON 16:18:16 886 3497.00 CHIX 16:18:16 199 3497.00 XLON 16:18:17 16 3497.00 XLON 16:18:17 96 3497.00 XLON 16:18:29 38 3496.50 CHIX 16:18:29 120 3497.50 XLON 16:18:54 191 3497.50 XLON 16:18:55 55 3497.50 XLON 16:18:56 100 3497.50 XLON 16:18:58 100 3497.50 XLON 16:18:58 100 3497.50 XLON 16:18:58 100 3497.50 XLON 16:18:58 71 3497.50 XLON 16:18:58 1334 3499.50 CHIX 16:19:20 520 3499.50 XLON 16:19:20 133 3498.50 XLON 16:19:28 239 3497.50 XLON 16:19:35 771 3499.00 XLON 16:20:03 106 3498.50 XLON 16:20:03 532 3499.00 XLON 16:20:28 133 3498.00 XLON 16:20:29 193 3497.50 CHIX 16:20:29 106 3497.50 XLON 16:20:31 80 3497.50 XLON 16:20:33 408 3497.00 CHIX 16:20:33 107 3498.00 XLON 16:20:48 154 3497.50 CHIX 16:20:56 239 3497.50 XLON 16:20:56 213 3493.50 XLON 16:20:56 734 3494.50 XLON 16:21:51 143 3494.50 XLON 16:21:51 638 3494.00 XLON 16:21:56 115 3493.50 CHIX 16:21:58 1435 3493.50 CHIX 16:21:58 106 3493.00 XLON 16:21:58 80 3491.50 XLON 16:22:01 106 3492.00 XLON 16:22:10 505 3494.50 XLON 16:22:43 373 3494.50 XLON 16:22:43 266 3494.50 XLON 16:22:49 79 3493.50 XLON 16:22:49 34 3494.00 XLON 16:22:59 32 3494.00 XLON 16:22:59 34 3494.00 XLON 16:22:59 33 3494.00 XLON 16:22:59 293 3495.00 XLON 16:23:11 213 3495.50 XLON 16:23:16 57 3495.50 XLON 16:23:37 43 3495.50 XLON 16:23:37 165 3495.50 XLON 16:23:37 426 3495.50 XLON 16:23:41 674 3494.50 XLON 16:24:07 82 3494.50 XLON 16:24:07 115 3494.50 XLON 16:24:14 228 3493.50 XLON 16:24:28 735 3493.00 XLON 16:24:44 28 3493.00 XLON 16:24:44 235 3492.50 XLON 16:24:47 185 3492.50 XLON 16:24:50 247 3492.50 XLON 16:24:56 20 3492.50 XLON 16:24:58 93 3493.50 XLON 16:25:09 556 3493.50 XLON 16:25:10 598 3493.00 XLON 16:25:34 88 3493.00 XLON 16:25:42 590 3493.00 CHIX 16:26:11 413 3493.00 CHIX 16:26:13 299 3493.00 CHIX 16:26:13 93 3493.00 CHIX 16:26:14 57 3493.00 CHIX 16:26:14 57 3493.00 CHIX 16:26:14 93 3493.00 CHIX 16:26:14 150 3493.00 CHIX 16:26:14 284 3493.00 CHIX 16:26:17 109 3493.00 CHIX 16:26:17 297 3493.00 CHIX 16:26:17 100 3493.00 CHIX 16:26:17 104 3493.00 CHIX 16:26:20 101 3493.00 CHIX 16:26:20 324 3493.00 CHIX 16:26:20 42 3492.50 XLON 16:26:20 1807 3493.00 CHIX 16:26:20 288 3492.50 XLON 16:26:20 420 3492.50 XLON 16:26:20 14 3492.50 XLON 16:26:20 1140 3493.50 XLON 16:27:15 149 3493.50 XLON 16:27:20 349 3493.50 XLON 16:27:20 99 3493.50 XLON 16:27:20 55 3493.50 XLON 16:27:20 1427 3494.00 XLON 16:27:33 72 3494.00 XLON 16:27:33 56 3494.00 XLON 16:27:33 72 3494.00 XLON 16:27:34 73 3494.00 XLON 16:27:34 249 3494.00 XLON 16:27:34 188 3494.00 XLON 16:27:34 100 3493.50 XLON 16:27:37 9 3493.50 XLON 16:27:37 44 3493.50 XLON 16:27:39 8 3493.50 CHIX 16:27:41 35 3493.50 XLON 16:27:51 240 3493.50 XLON 16:27:51 114 3493.50 XLON 16:27:53 146 3493.50 XLON 16:27:53 75 3493.50 XLON 16:27:59 150 3492.50 XLON 16:28:02 193 3492.50 XLON 16:28:04 382 3492.00 XLON 16:28:24

 
1106 3491.50 XLON 16:28:44 43 3492.00 XLON 16:29:01 95 3492.00 XLON 16:29:02 41 3492.00 XLON 16:29:02 100 3492.00 XLON 16:29:04 100 3492.00 XLON 16:29:04 100 3492.00 XLON 16:29:04 175 3492.00 XLON 16:29:04 115 3492.00 XLON 16:29:05 32 3492.00 XLON 16:29:06 15 3495.00 XLON 16:29:41

 
TRANSACTIONS IN OWN SECURITIES 7 April 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: 7 April 2022 Number of ordinary shares purchased: 350,000 Highest price paid per share: GBp 3,524.0000 Lowest price paid per share: GBp 3,486.0000 Volume weighted average price paid per share: GBp 3,501.4893 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 67,324,191 of its ordinary shares in treasury and has 2,561,919,581 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,501.4893 350,000 Chi-X 0.0000 0 Turquoise 0.0000 0 BATS 0.0000 0 Aquis 0.0000 0 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 442 3506.00 XLON 08:00:12 786 3512.00 XLON 08:00:31 360 3509.50 XLON 08:00:32 518 3509.50 XLON 08:00:32 460 3510.00 XLON 08:00:38 1242 3508.50 XLON 08:00:51 1237 3512.50 XLON 08:01:46 400 3512.50 XLON 08:01:46 405 3512.50 XLON 08:01:46 141 3514.50 XLON 08:01:54 347 3514.50 XLON 08:01:57 799 3514.50 XLON 08:01:58 91 3516.50 XLON 08:02:14 67 3518.00 XLON 08:02:28 61 3516.50 XLON 08:02:49 137 3516.50 XLON 08:02:49 400 3520.00 XLON 08:03:22 400 3520.00 XLON 08:03:22 628 3520.00 XLON 08:03:22 103 3519.50 XLON 08:03:31 1187 3522.50 XLON 08:03:57 584 3522.50 XLON 08:04:12 194 3519.50 XLON 08:04:15 2118 3519.00 XLON 08:04:19 1666 3520.00 XLON 08:05:02 582 3522.00 XLON 08:05:14 145 3521.50 XLON 08:05:24 147 3524.00 XLON 08:06:37 774 3524.00 XLON 08:06:37 321 3522.50 XLON 08:06:43 231 3521.00 XLON 08:07:05

 
121 3519.00 XLON 08:07:19 205 3514.50 XLON 08:07:46 327 3515.00 XLON 08:08:36 265 3513.50 XLON 08:08:57 4 3511.00 XLON 08:09:59 97 3511.00 XLON 08:09:59 1165 3523.00 XLON 08:10:47 392 3521.00 XLON 08:10:58 26 3519.00 XLON 08:11:01 85 3521.00 XLON 08:11:20 381 3521.00 XLON 08:11:28 100 3520.50 XLON 08:11:50 14 3520.50 XLON 08:11:51 71 3522.00 XLON 08:11:59 64 3522.00 XLON 08:12:01 100 3518.50 XLON 08:12:15 1 3518.50 XLON 08:12:15 83 3519.50 XLON 08:12:41 141 3520.00 XLON 08:13:03 86 3519.50 XLON 08:14:09 74 3519.50 XLON 08:14:16 93 3516.50 XLON 08:14:34 80 3517.50 XLON 08:15:22 777 3519.50 XLON 08:15:39 291 3518.50 XLON 08:15:53 197 3518.00 XLON 08:15:57 158 3517.00 XLON 08:16:10 440 3516.00 XLON 08:16:11 314 3519.00 XLON 08:16:27 157 3519.50 XLON 08:16:40 126 3518.00 XLON 08:17:06 400 3516.00 XLON 08:17:27

 
129 3516.00 XLON 08:17:27 12 3515.00 XLON 08:17:43 167 3515.00 XLON 08:17:55 90 3514.00 XLON 08:18:09 97 3513.00 XLON 08:18:29 161 3513.00 XLON 08:19:26 113 3513.50 XLON 08:19:40 97 3511.50 XLON 08:19:48 173 3513.00 XLON 08:20:22 165 3512.00 XLON 08:20:33 278 3513.50 XLON 08:21:04 189 3513.00 XLON 08:21:25 237 3512.00 XLON 08:21:47 98 3510.50 XLON 08:22:04 77 3510.50 XLON 08:22:30 117 3512.50 XLON 08:23:17 81 3511.50 XLON 08:23:36 122 3512.50 XLON 08:24:57 96 3513.00 XLON 08:25:08 141 3511.00 XLON 08:25:11 127 3510.50 XLON 08:25:47 335 3511.00 XLON 08:27:00 107 3511.00 XLON 08:27:00 243 3511.00 XLON 08:27:00 746 3510.50 XLON 08:27:10 56 3509.00 XLON 08:27:47 682 3509.00 XLON 08:27:47 615 3507.50 XLON 08:28:03 89 3507.50 XLON 08:28:03 548 3507.50 XLON 08:28:09 630 3508.00 XLON 08:28:24 302 3509.00 XLON 08:28:44

 
440 3510.00 XLON 08:29:05 33 3511.00 XLON 08:29:19 475 3510.00 XLON 08:29:42 340 3509.50 XLON 08:30:00 746 3512.00 XLON 08:30:18 202 3512.00 XLON 08:30:24 482 3512.00 XLON 08:30:35 452 3510.50 XLON 08:31:05 182 3510.50 XLON 08:31:05 214 3512.00 XLON 08:31:25 105 3510.50 XLON 08:31:32 81 3510.00 XLON 08:31:33 136 3510.00 XLON 08:32:12 186 3511.50 XLON 08:32:29 155 3510.50 XLON 08:32:31 53 3510.50 XLON 08:32:31 15 3510.00 XLON 08:32:47 131 3510.00 XLON 08:32:47 132 3511.00 XLON 08:33:14 134 3510.00 XLON 08:33:24 84 3509.50 XLON 08:33:38 94 3510.50 XLON 08:33:57 314 3510.00 XLON 08:35:16 185 3509.50 XLON 08:35:19 170 3508.50 XLON 08:35:43 76 3507.00 XLON 08:35:53 222 3507.50 XLON 08:36:21 116 3506.50 XLON 08:36:33 383 3508.50 XLON 08:37:46 289 3508.50 XLON 08:38:16 356 3508.50 XLON 08:39:03 173 3510.00 XLON 08:39:54

 
97 3509.50 XLON 08:40:19 109 3508.50 XLON 08:40:23 141 3507.50 XLON 08:40:28 79 3506.00 XLON 08:41:05 57 3506.00 XLON 08:41:05 117 3505.00 XLON 08:41:15 150 3503.50 XLON 08:41:36 92 3502.50 XLON 08:42:00 21 3501.50 XLON 08:42:01 15 3501.50 XLON 08:42:14 142 3501.50 XLON 08:42:14 100 3500.50 XLON 08:42:24 161 3499.50 XLON 08:42:32 98 3500.00 XLON 08:43:07 137 3499.00 XLON 08:43:36 163 3498.00 XLON 08:45:00 157 3497.00 XLON 08:45:06 422 3496.00 XLON 08:45:56 154 3495.00 XLON 08:46:31 96 3496.00 XLON 08:46:54 74 3493.50 XLON 08:47:42 21 3495.50 XLON 08:48:53 296 3495.50 XLON 08:48:53 79 3494.00 XLON 08:49:01 365 3495.00 XLON 08:49:18 91 3494.50 XLON 08:49:48 125 3495.50 XLON 08:51:20 871 3497.50 XLON 08:52:37 83 3497.50 XLON 08:52:54 179 3497.50 XLON 08:52:54 106 3497.00 XLON 08:55:46 24 3497.00 XLON 08:55:46

 
154 3497.50 XLON 08:57:20 309 3497.50 XLON 08:57:50 78 3496.50 XLON 08:58:12 116 3498.50 XLON 08:59:01 140 3498.50 XLON 08:59:01 88 3498.00 XLON 08:59:21 10 3502.50 XLON 09:00:24 15 3502.50 XLON 09:00:25 152 3502.50 XLON 09:00:25 147 3501.00 XLON 09:01:30 120 3502.00 XLON 09:02:25 486 3502.00 XLON 09:02:48 224 3500.50 XLON 09:02:57 115 3499.50 XLON 09:03:54 19 3499.50 XLON 09:03:54 58 3497.50 XLON 09:04:00 316 3497.50 XLON 09:04:00 144 3498.50 XLON 09:04:21 658 3498.50 XLON 09:04:21 286 3498.00 XLON 09:04:33 211 3498.50 XLON 09:04:43 82 3498.50 XLON 09:05:11 184 3499.00 XLON 09:05:33 225 3498.50 XLON 09:05:40 283 3498.00 XLON 09:06:15 118 3496.50 XLON 09:06:24 100 3496.00 XLON 09:06:28 25 3496.00 XLON 09:06:30 28 3499.50 XLON 09:09:18 400 3499.50 XLON 09:09:18 284 3499.50 XLON 09:09:18 392 3500.50 XLON 09:09:23

 
262 3500.00 XLON 09:10:05 150 3498.50 XLON 09:10:30 284 3498.50 XLON 09:10:30 210 3497.50 XLON 09:10:40 91 3496.50 XLON 09:11:01 99 3494.00 XLON 09:11:55 50 3494.00 XLON 09:11:56 15 3494.00 XLON 09:11:56 200 3493.50 XLON 09:14:22 13 3493.50 XLON 09:14:22 84 3493.00 XLON 09:15:20 183 3499.00 XLON 09:18:27 95 3498.50 XLON 09:19:35 387 3498.50 XLON 09:19:35 182 3498.00 XLON 09:19:59 100 3499.00 XLON 09:20:25 425 3500.00 XLON 09:22:07 100 3500.00 XLON 09:22:07 90 3499.50 XLON 09:22:41 103 3499.50 XLON 09:22:41 105 3499.50 XLON 09:23:02 441 3504.50 XLON 09:26:08 198 3505.50 XLON 09:26:40 366 3505.50 XLON 09:26:40 185 3506.00 XLON 09:28:00 391 3506.00 XLON 09:28:00 170 3505.50 XLON 09:28:10 43 3505.50 XLON 09:28:10 116 3505.00 XLON 09:28:10 46 3505.00 XLON 09:28:10 70 3504.50 XLON 09:28:13 151 3504.50 XLON 09:28:38

 
123 3503.50 XLON 09:28:42 330 3503.50 XLON 09:28:42 81 3502.50 XLON 09:29:20 57 3502.50 XLON 09:29:20 101 3502.50 XLON 09:29:20 4 3502.50 XLON 09:29:20 18 3502.50 XLON 09:29:20 194 3502.50 XLON 09:29:26 160 3502.00 XLON 09:29:26 132 3501.50 XLON 09:29:42 12 3501.50 XLON 09:29:44 86 3501.50 XLON 09:29:48 83 3501.00 XLON 09:29:48 51 3501.00 XLON 09:29:48 65 3501.00 XLON 09:29:48 39 3502.00 XLON 09:30:03 142 3502.00 XLON 09:30:03 41 3501.50 XLON 09:30:07 102 3501.50 XLON 09:30:12 103 3502.00 XLON 09:30:42 3 3502.00 XLON 09:30:47 97 3502.00 XLON 09:30:59 206 3502.00 XLON 09:31:00 136 3502.00 XLON 09:31:00 100 3501.00 XLON 09:31:41 23 3501.00 XLON 09:31:41 88 3501.50 XLON 09:32:01 77 3501.50 XLON 09:32:15 186 3501.50 XLON 09:32:15 206 3501.50 XLON 09:32:15 201 3501.00 XLON 09:32:20 63 3501.00 XLON 09:33:39

 
254 3501.00 XLON 09:33:39 300 3501.00 XLON 09:33:39 23 3501.00 XLON 09:33:39 29 3499.50 XLON 09:33:54 80 3499.50 XLON 09:33:54 100 3499.50 XLON 09:33:54 82 3499.50 XLON 09:34:02 109 3499.50 XLON 09:34:02 106 3499.50 XLON 09:34:02 131 3499.00 XLON 09:34:20 129 3498.50 XLON 09:34:22 3 3498.50 XLON 09:34:41 600 3499.00 XLON 09:35:42 203 3498.00 XLON 09:35:49 109 3498.50 XLON 09:38:06 460 3498.50 XLON 09:38:06 150 3498.50 XLON 09:38:06 178 3497.50 XLON 09:38:08 38 3497.50 XLON 09:38:08 113 3497.00 XLON 09:38:24 172 3498.00 XLON 09:39:02 261 3497.50 XLON 09:39:42 487 3497.50 XLON 09:39:57 87 3497.50 XLON 09:39:57 83 3496.50 XLON 09:39:58 244 3496.50 XLON 09:41:06 225 3496.00 XLON 09:41:59 388 3496.00 XLON 09:41:59 46 3497.00 XLON 09:42:38 260 3497.00 XLON 09:42:38 274 3497.00 XLON 09:43:02 113 3498.00 XLON 09:43:33

 
47 3497.50 XLON 09:43:33 43 3497.50 XLON 09:43:33 23 3497.50 XLON 09:43:40 259 3496.50 XLON 09:44:12 500 3500.50 XLON 09:45:31 124 3499.50 XLON 09:45:48 340 3499.50 XLON 09:45:48 21 3499.00 XLON 09:45:57 3 3499.00 XLON 09:46:03 68 3499.00 XLON 09:46:03 79 3499.00 XLON 09:46:03 150 3498.50 XLON 09:46:18 37 3498.50 XLON 09:46:18 129 3498.50 XLON 09:46:18 144 3497.00 XLON 09:47:03 1 3497.00 XLON 09:47:03 119 3495.00 XLON 09:47:09 582 3496.00 XLON 09:47:54 320 3495.00 XLON 09:48:09 159 3494.50 XLON 09:48:25 554 3497.50 XLON 09:49:56 439 3499.00 XLON 09:50:34 602 3498.00 XLON 09:50:54 296 3496.50 XLON 09:50:57 165 3496.00 XLON 09:51:15 95 3496.00 XLON 09:51:15 146 3496.00 XLON 09:51:15 150 3496.00 XLON 09:51:15 160 3497.50 XLON 09:52:19 300 3498.50 XLON 09:52:55 108 3500.00 XLON 09:54:50 58 3500.00 XLON 09:54:50

 
56 3500.00 XLON 09:54:50 94 3500.00 XLON 09:54:50 64 3500.00 XLON 09:54:50 648 3499.50 XLON 09:54:50 79 3499.50 XLON 09:54:50 23 3498.00 XLON 09:54:58 269 3498.00 XLON 09:54:58 152 3497.50 XLON 09:54:58 34 3500.50 XLON 09:57:19 215 3500.50 XLON 09:57:20 62 3500.50 XLON 09:57:20 24 3500.50 XLON 09:57:21 50 3500.50 XLON 09:57:22 1036 3500.50 XLON 09:58:16 42 3500.00 XLON 09:58:16 18 3500.00 XLON 09:58:16 440 3500.00 XLON 09:58:16 17 3500.00 XLON 09:58:16 736 3500.00 XLON 09:58:16 1240 3502.50 XLON 10:00:19 272 3503.50 XLON 10:02:01 27 3503.00 XLON 10:02:29 94 3503.00 XLON 10:02:29 268 3503.00 XLON 10:02:29 94 3503.00 XLON 10:02:29 150 3503.50 XLON 10:03:31 209 3503.50 XLON 10:03:31 50 3502.00 XLON 10:03:34 41 3502.00 XLON 10:03:54 98 3500.00 XLON 10:04:50 112 3500.00 XLON 10:04:51 248 3498.00 XLON 10:05:28

 
268 3497.00 XLON 10:05:58 100 3497.50 XLON 10:06:16 142 3497.50 XLON 10:06:16 111 3497.00 XLON 10:07:27 154 3496.00 XLON 10:08:34 8 3496.00 XLON 10:08:34 26 3495.00 XLON 10:08:54 24 3495.00 XLON 10:08:55 205 3495.00 XLON 10:08:55 158 3494.50 XLON 10:09:17 106 3493.00 XLON 10:09:53 88 3493.00 XLON 10:09:53 166 3493.50 XLON 10:12:03 145 3493.50 XLON 10:12:03 137 3492.50 XLON 10:12:09 354 3493.00 XLON 10:13:02 95 3493.50 XLON 10:14:08 285 3493.50 XLON 10:14:14 100 3493.50 XLON 10:14:44 44 3493.50 XLON 10:14:44 100 3493.00 XLON 10:15:37 109 3492.00 XLON 10:16:13 32 3492.00 XLON 10:16:13 78 3492.00 XLON 10:16:13 111 3492.00 XLON 10:16:13 170 3491.50 XLON 10:16:31 11 3491.50 XLON 10:16:31 672 3492.00 XLON 10:17:31 560 3492.50 XLON 10:17:45 318 3492.00 XLON 10:18:16 262 3491.50 XLON 10:18:42 140 3491.50 XLON 10:18:42

 
50 3490.50 XLON 10:19:25 100 3490.50 XLON 10:19:25 10 3490.50 XLON 10:19:25 155 3491.00 XLON 10:20:25 41 3491.00 XLON 10:20:25 507 3491.00 XLON 10:20:25 87 3491.00 XLON 10:20:25 191 3491.00 XLON 10:20:25 143 3492.00 XLON 10:20:53 171 3491.50 XLON 10:21:18 275 3492.50 XLON 10:21:56 17 3492.50 XLON 10:21:56 511 3493.00 XLON 10:22:55 605 3492.50 XLON 10:22:59 1088 3493.50 XLON 10:23:31 616 3493.50 XLON 10:23:31 166 3493.50 XLON 10:23:52 285 3493.50 XLON 10:23:52 468 3494.00 XLON 10:24:24 280 3493.00 XLON 10:25:31 218 3493.00 XLON 10:26:09 47 3493.00 XLON 10:26:09 71 3493.00 XLON 10:26:09 111 3494.00 XLON 10:27:10 55 3493.00 XLON 10:27:32 143 3493.00 XLON 10:27:41 32 3495.50 XLON 10:28:59 65 3496.00 XLON 10:29:19 423 3496.00 XLON 10:29:19 374 3496.00 XLON 10:29:19 770 3496.00 XLON 10:30:11 44 3495.00 XLON 10:30:16

 
1051 3495.00 XLON 10:30:16 157 3494.50 XLON 10:30:21 265 3494.50 XLON 10:30:21 150 3494.00 XLON 10:30:34 119 3495.00 XLON 10:30:41 277 3497.00 XLON 10:32:18 305 3497.00 XLON 10:32:19 42 3497.00 XLON 10:32:19 1341 3497.00 XLON 10:32:19 184 3498.50 XLON 10:32:34 249 3498.50 XLON 10:32:34 234 3498.50 XLON 10:32:34 70 3497.50 XLON 10:32:36 92 3497.50 XLON 10:32:36 66 3497.50 XLON 10:32:36 26 3497.50 XLON 10:33:11 2347 3501.00 XLON 10:36:36 57 3501.00 XLON 10:36:36 1222 3502.00 XLON 10:38:27 563 3502.00 XLON 10:38:49 40 3501.50 XLON 10:38:51 96 3501.50 XLON 10:38:51 256 3501.50 XLON 10:38:51 346 3502.00 XLON 10:39:27 145 3501.00 XLON 10:40:00 180 3500.50 XLON 10:41:23 491 3500.50 XLON 10:41:23 242 3499.00 XLON 10:41:27 981 3499.50 XLON 10:43:29 392 3499.00 XLON 10:44:39 27 3499.00 XLON 10:44:39 274 3500.50 XLON 10:45:37

 
133 3500.00 XLON 10:46:12 133 3499.50 XLON 10:47:11 55 3499.50 XLON 10:47:20 112 3499.50 XLON 10:47:20 124 3499.00 XLON 10:47:31 222 3500.00 XLON 10:48:53 138 3500.00 XLON 10:49:16 72 3498.50 XLON 10:52:25 103 3500.00 XLON 10:53:43 248 3499.00 XLON 10:53:45 100 3499.00 XLON 10:53:45 154 3499.00 XLON 10:54:03 370 3498.50 XLON 10:54:08 58 3498.50 XLON 10:54:45 186 3497.50 XLON 10:55:14 82 3497.50 XLON 10:56:32 418 3497.50 XLON 10:56:32 759 3500.50 XLON 10:59:24 46 3500.50 XLON 10:59:24 367 3500.50 XLON 10:59:24 176 3500.50 XLON 11:01:24 104 3500.50 XLON 11:02:13 292 3500.50 XLON 11:02:13 8 3500.50 XLON 11:02:13 435 3501.00 XLON 11:02:53 144 3500.50 XLON 11:03:53 173 3500.00 XLON 11:04:05 179 3500.00 XLON 11:04:05 168 3500.50 XLON 11:06:06 201 3500.50 XLON 11:06:07 201 3500.50 XLON 11:06:08 191 3500.50 XLON 11:06:09

 
450 3500.00 XLON 11:06:54 176 3499.50 XLON 11:07:46 623 3501.00 XLON 11:08:53 336 3500.50 XLON 11:08:53 104 3500.00 XLON 11:09:03 133 3500.00 XLON 11:09:50 65 3500.50 XLON 11:10:06 31 3500.50 XLON 11:10:06 336 3501.00 XLON 11:11:25 204 3500.50 XLON 11:13:08 131 3500.50 XLON 11:13:08 530 3500.50 XLON 11:13:15 123 3501.50 XLON 11:14:33 94 3501.50 XLON 11:14:33 100 3501.50 XLON 11:14:33 150 3501.50 XLON 11:14:33 150 3501.50 XLON 11:14:33 100 3501.50 XLON 11:14:33 100 3501.50 XLON 11:14:33 52 3501.50 XLON 11:14:33 39 3501.50 XLON 11:14:38 35 3501.50 XLON 11:14:38 219 3501.50 XLON 11:14:38 16 3501.50 XLON 11:14:38 19 3501.50 XLON 11:14:38 994 3504.00 XLON 11:18:49 109 3504.00 XLON 11:18:49 51 3508.00 XLON 11:22:25 1350 3510.00 XLON 11:23:56 87 3510.00 XLON 11:24:43 63 3510.00 XLON 11:24:43 4 3510.00 XLON 11:24:43

 
21 3510.00 XLON 11:24:43 39 3510.00 XLON 11:24:43 36 3510.00 XLON 11:24:43 249 3510.00 XLON 11:24:43 101 3510.00 XLON 11:24:43 213 3509.50 XLON 11:24:43 31 3509.00 XLON 11:24:44 133 3509.00 XLON 11:24:44 512 3509.00 XLON 11:25:31 324 3509.00 XLON 11:25:31 453 3509.00 XLON 11:26:32 47 3509.00 XLON 11:26:32 176 3509.00 XLON 11:26:32 175 3509.00 XLON 11:26:33 54 3509.00 XLON 11:26:34 347 3508.50 XLON 11:26:48 956 3507.50 XLON 11:27:47 551 3507.00 XLON 11:29:28 113 3507.00 XLON 11:29:42 82 3507.00 XLON 11:29:42 91 3507.00 XLON 11:30:01 35 3507.00 XLON 11:30:01 107 3507.00 XLON 11:30:01 100 3507.00 XLON 11:31:02 21 3507.00 XLON 11:31:02 95 3507.00 XLON 11:31:03 416 3506.50 XLON 11:31:10 210 3506.00 XLON 11:31:27 669 3506.00 XLON 11:31:27 224 3506.00 XLON 11:31:29 18 3506.00 XLON 11:31:30 147 3506.00 XLON 11:31:30

 
170 3510.50 XLON 11:34:42 3383 3510.50 XLON 11:34:42 100 3511.50 XLON 11:35:23 100 3511.50 XLON 11:35:23 150 3511.50 XLON 11:35:23 112 3511.50 XLON 11:35:23 392 3511.50 XLON 11:35:23 545 3511.50 XLON 11:35:23 626 3511.50 XLON 11:35:23 6 3512.50 XLON 11:36:37 40 3512.50 XLON 11:36:37 494 3512.50 XLON 11:36:37 70 3512.50 XLON 11:36:37 98 3512.50 XLON 11:36:37 122 3511.50 XLON 11:37:19 225 3511.50 XLON 11:37:19 44 3511.00 XLON 11:38:07 167 3511.00 XLON 11:38:07 53 3511.00 XLON 11:38:07 150 3510.00 XLON 11:38:12 159 3510.00 XLON 11:38:12 130 3510.00 XLON 11:39:19 204 3510.00 XLON 11:39:19 10 3511.00 XLON 11:41:57 150 3511.00 XLON 11:41:57 656 3511.00 XLON 11:41:57 242 3510.50 XLON 11:42:14 419 3510.00 XLON 11:42:32 101 3510.00 XLON 11:42:43 100 3509.50 XLON 11:43:22 201 3509.00 XLON 11:43:39 299 3510.00 XLON 11:44:22

 
44 3510.00 XLON 11:44:22 174 3510.00 XLON 11:45:12 170 3510.00 XLON 11:45:12 204 3512.00 XLON 11:46:07 281 3511.00 XLON 11:46:59 400 3511.00 XLON 11:47:23 56 3511.00 XLON 11:47:23 92 3510.50 XLON 11:47:47 978 3509.50 XLON 11:50:08 469 3511.00 XLON 11:51:07 91 3509.50 XLON 11:51:50 182 3511.50 XLON 11:56:15 663 3511.50 XLON 11:56:15 97 3511.50 XLON 11:56:15 45 3511.00 XLON 11:56:24 150 3511.00 XLON 11:56:24 271 3511.00 XLON 11:56:24 395 3511.00 XLON 11:59:01 407 3510.50 XLON 12:00:32 194 3509.00 XLON 12:00:47 182 3508.50 XLON 12:01:49 95 3508.00 XLON 12:02:17 186 3507.50 XLON 12:02:45 172 3508.50 XLON 12:03:28 248 3508.50 XLON 12:03:28 224 3507.50 XLON 12:03:40 12 3506.50 XLON 12:04:02 17 3507.00 XLON 12:05:37 108 3507.00 XLON 12:06:07 44 3507.00 XLON 12:06:07 396 3507.00 XLON 12:06:07 306 3506.50 XLON 12:06:24

 
301 3506.00 XLON 12:06:31 1192 3506.00 XLON 12:06:31 154 3506.00 XLON 12:06:31 541 3505.00 XLON 12:07:06 22 3504.50 XLON 12:07:07 143 3504.50 XLON 12:07:07 71 3504.50 XLON 12:07:15 29 3504.50 XLON 12:07:15 29 3504.50 XLON 12:07:24 14 3504.50 XLON 12:07:36 440 3503.50 XLON 12:07:44 127 3505.00 XLON 12:08:01 35 3506.00 XLON 12:08:11 100 3515.50 XLON 12:08:22 58 3515.50 XLON 12:08:23 97 3519.00 XLON 12:08:35 82 3518.00 XLON 12:08:48 97 3517.00 XLON 12:08:58 16 3515.50 XLON 12:09:14 80 3515.50 XLON 12:09:14 3 3515.50 XLON 12:09:14 100 3513.50 XLON 12:09:31 3 3513.50 XLON 12:09:41 110 3512.00 XLON 12:09:41 90 3508.50 XLON 12:10:01 90 3505.50 XLON 12:10:16 136 3506.00 XLON 12:10:35 96 3506.00 XLON 12:10:50 105 3508.50 XLON 12:11:17 63 3508.50 XLON 12:11:19 90 3507.00 XLON 12:11:34 174 3509.50 XLON 12:12:00

 
136 3511.50 XLON 12:12:20 90 3510.00 XLON 12:12:31 187 3511.00 XLON 12:13:04 36 3511.00 XLON 12:13:15 48 3511.00 XLON 12:13:15 100 3509.00 XLON 12:13:31 3 3509.00 XLON 12:13:38 129 3509.00 XLON 12:14:08 268 3510.50 XLON 12:15:05 220 3510.50 XLON 12:15:05 91 3508.50 XLON 12:15:43 317 3507.50 XLON 12:16:25 150 3507.00 XLON 12:17:01 40 3507.00 XLON 12:17:01 109 3508.00 XLON 12:19:05 758 3508.00 XLON 12:19:05 262 3507.50 XLON 12:19:44 235 3507.00 XLON 12:20:35 344 3507.00 XLON 12:21:08 168 3506.00 XLON 12:21:41 107 3505.00 XLON 12:22:10 172 3505.00 XLON 12:22:10 71 3505.00 XLON 12:22:10 108 3504.50 XLON 12:23:23 368 3503.50 XLON 12:24:03 38 3503.50 XLON 12:24:24 47 3503.50 XLON 12:24:24 162 3503.50 XLON 12:24:32 19 3503.50 XLON 12:24:33 124 3503.00 XLON 12:24:54 118 3502.50 XLON 12:24:55 384 3502.50 XLON 12:25:13

 
136 3502.00 XLON 12:27:45 364 3502.00 XLON 12:27:45 110 3500.00 XLON 12:30:49 687 3500.00 XLON 12:30:52 377 3500.00 XLON 12:30:52 49 3500.00 XLON 12:34:09 11 3500.00 XLON 12:35:37 50 3500.00 XLON 12:36:09 1088 3500.00 XLON 12:36:09 787 3500.00 XLON 12:36:09 3 3498.50 XLON 12:36:59 76 3498.50 XLON 12:37:06 65 3498.50 XLON 12:37:08 118 3498.50 XLON 12:37:09 59 3498.50 XLON 12:37:09 118 3498.50 XLON 12:37:09 845 3498.50 XLON 12:39:57 958 3501.00 XLON 12:41:36 98 3500.50 XLON 12:43:15 419 3500.50 XLON 12:43:15 174 3500.00 XLON 12:46:24 261 3500.00 XLON 12:46:52 1125 3500.00 XLON 12:46:52 254 3500.00 XLON 12:48:20 447 3500.00 XLON 12:48:20 208 3499.50 XLON 12:48:45 187 3499.50 XLON 12:49:02 125 3499.00 XLON 12:49:29 192 3498.50 XLON 12:49:31 213 3500.00 XLON 12:50:07 906 3501.50 XLON 12:52:37 612 3502.00 XLON 12:54:02

 
202 3502.00 XLON 12:55:12 141 3501.50 XLON 12:56:44 44 3501.50 XLON 12:56:44 201 3501.50 XLON 12:57:02 8 3501.50 XLON 12:57:03 344 3501.50 XLON 12:57:03 51 3501.50 XLON 12:57:03 100 3501.50 XLON 13:00:58 341 3501.50 XLON 13:01:05 94 3501.50 XLON 13:01:05 587 3501.50 XLON 13:01:24 63 3501.50 XLON 13:01:24 963 3501.50 XLON 13:01:24 121 3500.00 XLON 13:02:15 102 3500.00 XLON 13:02:27 83 3500.00 XLON 13:04:38 767 3500.00 XLON 13:04:55 292 3499.50 XLON 13:05:04 148 3499.00 XLON 13:05:56 52 3499.00 XLON 13:05:56 103 3499.00 XLON 13:06:45 215 3499.50 XLON 13:10:03 109 3499.50 XLON 13:10:03 12 3498.50 XLON 13:10:04 191 3498.50 XLON 13:10:04 151 3497.50 XLON 13:11:10 92 3496.50 XLON 13:12:09 336 3496.50 XLON 13:12:33 331 3497.00 XLON 13:15:35 97 3496.50 XLON 13:15:39 35 3496.50 XLON 13:15:41 131 3495.50 XLON 13:16:13

 
167 3497.50 XLON 13:20:01 347 3497.50 XLON 13:20:23 136 3497.50 XLON 13:20:23 326 3497.00 XLON 13:22:00 87 3496.50 XLON 13:23:25 30 3496.50 XLON 13:23:25 93 3496.50 XLON 13:23:25 13 3496.50 XLON 13:23:25 107 3496.50 XLON 13:23:25 106 3495.50 XLON 13:24:57 457 3495.00 XLON 13:25:43 191 3494.00 XLON 13:26:43 100 3494.00 XLON 13:26:43 163 3494.00 XLON 13:26:44 232 3494.00 XLON 13:26:44 118 3493.00 XLON 13:27:02 20 3493.00 XLON 13:27:44 146 3493.00 XLON 13:27:44 6 3493.00 XLON 13:27:45 117 3493.00 XLON 13:27:45 142 3492.50 XLON 13:27:58 286 3492.50 XLON 13:27:58 46 3492.00 XLON 13:30:11 101 3492.00 XLON 13:30:11 87 3492.00 XLON 13:30:11 223 3492.00 XLON 13:30:11 19 3492.00 XLON 13:30:11 111 3492.00 XLON 13:30:11 184 3492.00 XLON 13:30:11 207 3491.00 XLON 13:30:26 169 3491.00 XLON 13:30:26 109 3490.50 XLON 13:30:28

 
145 3490.50 XLON 13:30:53 161 3490.50 XLON 13:31:16 79 3490.00 XLON 13:31:58 265 3494.50 XLON 13:35:10 129 3494.50 XLON 13:35:11 124 3494.50 XLON 13:35:11 202 3497.50 XLON 13:37:03 264 3497.50 XLON 13:37:03 3 3497.00 XLON 13:37:27 114 3497.00 XLON 13:37:27 84 3496.50 XLON 13:37:29 41 3496.50 XLON 13:37:29 81 3499.50 XLON 13:38:45 91 3500.00 XLON 13:40:38 18 3500.00 XLON 13:40:38 67 3500.00 XLON 13:40:38 203 3501.00 XLON 13:41:11 249 3501.00 XLON 13:42:14 224 3500.50 XLON 13:44:52 69 3501.00 XLON 13:46:06 81 3501.00 XLON 13:46:07 584 3501.00 XLON 13:46:07 81 3501.00 XLON 13:46:07 227 3501.50 XLON 13:46:45 735 3501.50 XLON 13:47:18 830 3502.00 XLON 13:48:36 61 3501.00 XLON 13:48:46 121 3501.00 XLON 13:48:46 250 3501.00 XLON 13:48:46 25 3501.50 XLON 13:50:25 68 3501.50 XLON 13:51:44 32 3501.50 XLON 13:51:48

 
127 3501.50 XLON 13:51:48 376 3501.50 XLON 13:51:48 158 3500.50 XLON 13:52:30 572 3500.00 XLON 13:52:42 11 3500.00 XLON 13:53:35 22 3500.00 XLON 13:53:35 63 3500.00 XLON 13:53:35 1185 3500.00 XLON 13:53:50 18 3499.00 XLON 13:53:58 228 3499.00 XLON 13:54:01 440 3499.00 XLON 13:54:01 102 3498.50 XLON 13:54:01 144 3498.50 XLON 13:54:02 99 3497.50 XLON 13:54:05 438 3496.00 XLON 13:54:06 163 3496.00 XLON 13:54:06 30 3496.00 XLON 13:54:08 124 3496.00 XLON 13:54:08 65 3498.00 XLON 13:54:29 97 3498.00 XLON 13:54:29 180 3498.00 XLON 13:55:08 150 3498.00 XLON 13:55:08 426 3498.00 XLON 13:55:08 303 3498.00 XLON 13:55:08 454 3498.00 XLON 13:55:34 1 3498.00 XLON 13:55:34 314 3497.50 XLON 13:55:56 101 3497.50 XLON 13:55:57 94 3498.50 XLON 13:56:35 29 3498.50 XLON 13:56:35 32 3498.50 XLON 13:56:36 52 3498.50 XLON 13:56:44

 
577 3498.50 XLON 13:57:37 576 3497.50 XLON 13:57:58 168 3498.50 XLON 13:58:07 399 3498.50 XLON 13:58:07 344 3497.50 XLON 13:58:21 528 3496.00 XLON 13:58:44 319 3496.50 XLON 13:59:16 468 3496.00 XLON 13:59:31 259 3495.50 XLON 13:59:51 123 3495.00 XLON 13:59:52 132 3495.00 XLON 13:59:52 466 3494.50 XLON 14:01:25 91 3494.50 XLON 14:01:25 315 3494.50 XLON 14:01:25 445 3495.00 XLON 14:01:36 949 3494.50 XLON 14:01:41 1826 3495.50 XLON 14:02:51 2008 3494.00 XLON 14:03:17 711 3493.00 XLON 14:03:59 471 3491.50 XLON 14:04:04 2139 3491.50 XLON 14:04:55 401 3491.00 XLON 14:05:26 97 3490.50 XLON 14:05:48 97 3489.50 XLON 14:06:22 192 3489.00 XLON 14:07:07 365 3488.50 XLON 14:07:21 1182 3486.50 XLON 14:07:29 97 3486.00 XLON 14:07:35 175 3487.00 XLON 14:09:49 200 3487.00 XLON 14:09:49 100 3487.00 XLON 14:09:49 65 3487.00 XLON 14:09:52

 
100 3487.00 XLON 14:09:52 16 3487.00 XLON 14:10:16 100 3487.00 XLON 14:10:16 1857 3491.50 XLON 14:14:11 951 3491.50 XLON 14:14:11 104 3491.00 XLON 14:14:11 171 3492.00 XLON 14:15:22 918 3491.50 XLON 14:15:46 792 3491.50 XLON 14:15:46 264 3489.00 XLON 14:15:49 81 3489.00 XLON 14:15:53 102 3488.50 XLON 14:16:09 375 3490.00 XLON 14:18:52 516 3490.00 XLON 14:18:52 501 3491.00 XLON 14:19:42 147 3490.50 XLON 14:19:50 95 3490.50 XLON 14:20:00 1093 3491.50 XLON 14:21:08 266 3491.50 XLON 14:21:08 12 3490.50 XLON 14:21:26 286 3491.50 XLON 14:22:32 184 3491.50 XLON 14:22:52 866 3491.50 XLON 14:22:59 5 3491.50 XLON 14:23:27 77 3491.50 XLON 14:23:28 318 3491.50 XLON 14:23:47 8 3491.50 XLON 14:23:47 72 3491.50 XLON 14:23:47 28 3491.50 XLON 14:23:47 23 3491.50 XLON 14:23:47 200 3493.00 XLON 14:26:48 121 3493.00 XLON 14:26:48

 
25 3493.00 XLON 14:26:48 1000 3493.00 XLON 14:26:48 300 3493.00 XLON 14:26:48 1243 3492.50 XLON 14:27:00 873 3492.50 XLON 14:27:00 87 3491.00 XLON 14:27:09 139 3490.50 XLON 14:27:44 400 3490.00 XLON 14:28:26 605 3490.00 XLON 14:28:26 133 3490.50 XLON 14:28:48 149 3490.50 XLON 14:28:48 71 3490.50 XLON 14:28:48 133 3490.50 XLON 14:28:48 143 3492.00 XLON 14:29:14 273 3492.00 XLON 14:29:57 2727 3491.50 XLON 14:30:04 140 3491.00 XLON 14:30:16 140 3491.00 XLON 14:30:16 50 3491.00 XLON 14:30:16 499 3489.50 XLON 14:30:19 66 3489.50 XLON 14:30:19 141 3490.00 XLON 14:30:26 100 3490.00 XLON 14:30:26 41 3490.00 XLON 14:30:26 87 3489.50 XLON 14:30:44 295 3489.50 XLON 14:30:44 184 3489.50 XLON 14:30:44 73 3489.50 XLON 14:30:55 680 3489.50 XLON 14:30:55 236 3488.50 XLON 14:31:10 942 3488.50 XLON 14:31:26 2308 3490.00 XLON 14:32:16

 
224 3494.50 XLON 14:33:16 1900 3494.50 XLON 14:33:16 400 3494.50 XLON 14:33:16 400 3494.50 XLON 14:33:16 137 3494.50 XLON 14:33:16 565 3495.00 XLON 14:33:26 236 3494.00 XLON 14:33:28 94 3493.00 XLON 14:33:35 24 3494.00 XLON 14:34:10 1153 3494.00 XLON 14:34:10 570 3493.00 XLON 14:34:27 389 3492.00 XLON 14:34:30 100 3492.50 XLON 14:34:46 182 3492.50 XLON 14:34:46 91 3493.00 XLON 14:34:49 124 3493.00 XLON 14:34:49 95 3493.00 XLON 14:34:53 103 3491.50 XLON 14:35:01 232 3491.50 XLON 14:35:11 284 3491.50 XLON 14:35:14 20 3491.50 XLON 14:35:17 64 3491.50 XLON 14:35:17 20 3491.50 XLON 14:35:17 180 3492.00 XLON 14:35:26 200 3493.00 XLON 14:35:36 110 3493.00 XLON 14:35:36 200 3495.00 XLON 14:36:07 246 3495.50 XLON 14:36:13 78 3495.50 XLON 14:36:13 30 3495.50 XLON 14:36:13 13 3495.50 XLON 14:36:13 111 3495.50 XLON 14:36:13

 
897 3495.50 XLON 14:37:12 1007 3494.50 XLON 14:37:18 233 3495.50 XLON 14:37:31 102 3495.50 XLON 14:37:49 204 3496.50 XLON 14:38:04 415 3496.50 XLON 14:38:06 388 3497.00 XLON 14:38:15 100 3497.00 XLON 14:38:33 123 3497.00 XLON 14:38:33 140 3497.00 XLON 14:38:33 50 3497.00 XLON 14:38:33 258 3496.00 XLON 14:38:43 244 3495.50 XLON 14:38:49 92 3495.50 XLON 14:38:49 103 3495.00 XLON 14:38:55 1423 3497.00 XLON 14:39:51 666 3496.50 XLON 14:40:20 95 3496.00 XLON 14:40:31 238 3495.50 XLON 14:40:38 10 3496.50 XLON 14:41:24 713 3497.50 XLON 14:41:47 558 3497.50 XLON 14:41:47 209 3497.50 XLON 14:41:47 93 3496.50 XLON 14:41:53 123 3496.50 XLON 14:41:53 103 3496.50 XLON 14:41:53 15 3497.00 XLON 14:43:23 100 3497.00 XLON 14:43:30 85 3497.00 XLON 14:43:31 812 3497.00 XLON 14:43:31 80 3497.00 XLON 14:43:31 527 3497.00 XLON 14:43:31

 
649 3497.50 XLON 14:43:56 351 3497.50 XLON 14:43:56 148 3497.50 XLON 14:44:16 557 3497.50 XLON 14:44:16 591 3498.00 XLON 14:44:47 100 3497.50 XLON 14:45:03 158 3497.50 XLON 14:45:03 379 3497.50 XLON 14:45:03 49 3498.00 XLON 14:45:07 64 3498.00 XLON 14:45:07 44 3497.00 XLON 14:45:28 29 3497.00 XLON 14:45:28 27 3497.00 XLON 14:45:28 14 3497.00 XLON 14:45:28 100 3497.50 XLON 14:45:52 94 3497.50 XLON 14:45:52 325 3497.50 XLON 14:45:52 94 3497.50 XLON 14:45:52 100 3498.50 XLON 14:46:33 925 3499.50 XLON 14:47:15 447 3499.50 XLON 14:47:15 179 3499.50 XLON 14:47:15 554 3499.00 XLON 14:47:23 205 3497.50 XLON 14:47:31 302 3497.00 XLON 14:47:49 100 3497.00 XLON 14:47:49 100 3497.00 XLON 14:47:49 14 3497.00 XLON 14:47:49 15 3497.00 XLON 14:47:49 14 3497.00 XLON 14:47:49 46 3496.50 XLON 14:47:58 91 3496.50 XLON 14:47:58

 
87 3496.00 XLON 14:48:06 72 3496.00 XLON 14:48:06 227 3496.50 XLON 14:48:11 114 3496.50 XLON 14:48:27 863 3497.00 XLON 14:49:06 217 3497.00 XLON 14:49:14 148 3497.00 XLON 14:49:17 160 3496.50 XLON 14:49:20 33 3495.50 XLON 14:49:30 33 3495.50 XLON 14:49:30 13 3495.50 XLON 14:49:30 937 3497.50 XLON 14:50:21 64 3497.00 XLON 14:50:32 403 3497.00 XLON 14:50:32 571 3497.50 XLON 14:51:03 285 3498.00 XLON 14:51:33 400 3498.00 XLON 14:51:33 136 3498.00 XLON 14:51:33 343 3498.50 XLON 14:51:44 160 3498.00 XLON 14:51:45 11 3499.50 XLON 14:52:12 445 3499.50 XLON 14:52:12 1369 3503.50 XLON 14:53:39 765 3502.50 XLON 14:54:08 11 3502.50 XLON 14:54:08 269 3502.00 XLON 14:54:20 376 3502.00 XLON 14:54:20 293 3502.00 XLON 14:54:41 335 3502.00 XLON 14:54:43 62 3502.00 XLON 14:54:43 84 3502.00 XLON 14:54:55 251 3501.00 XLON 14:55:12

 
1296 3502.00 XLON 14:56:01 84 3501.00 XLON 14:56:15 116 3501.00 XLON 14:56:15 34 3501.00 XLON 14:56:15 20 3501.00 XLON 14:56:15 28 3501.00 XLON 14:56:15 53 3501.00 XLON 14:56:15 188 3501.50 XLON 14:56:33 607 3502.00 XLON 14:57:06 1170 3502.50 XLON 14:57:50 84 3501.50 XLON 14:58:03 115 3502.00 XLON 14:58:16 193 3502.00 XLON 14:58:17 110 3502.00 XLON 14:58:17 105 3501.50 XLON 14:58:20 95 3501.50 XLON 14:58:42 77 3501.50 XLON 14:58:42 79 3501.50 XLON 14:58:42 251 3501.00 XLON 14:58:57 313 3500.00 XLON 14:59:00 45 3499.00 XLON 14:59:05 42 3499.00 XLON 14:59:05 7 3500.00 XLON 14:59:28 149 3500.00 XLON 14:59:28 62 3500.00 XLON 14:59:58 254 3500.00 XLON 14:59:58 603 3500.50 XLON 15:00:15 317 3500.50 XLON 15:00:15 100 3501.00 XLON 15:00:24 94 3501.00 XLON 15:00:24 100 3501.00 XLON 15:00:25 65 3501.00 XLON 15:00:25

 
100 3501.00 XLON 15:00:49 150 3501.00 XLON 15:00:49 150 3501.00 XLON 15:00:49 100 3501.00 XLON 15:00:51 62 3501.00 XLON 15:00:52 270 3502.00 XLON 15:00:59 89 3501.00 XLON 15:01:10 116 3501.00 XLON 15:01:53 254 3501.00 XLON 15:01:53 596 3501.00 XLON 15:01:53 315 3505.00 XLON 15:03:40 297 3505.00 XLON 15:03:40 1948 3505.00 XLON 15:03:59 494 3504.50 XLON 15:04:00 272 3504.00 XLON 15:04:09 43 3503.00 XLON 15:04:29 48 3503.00 XLON 15:04:29 615 3503.00 XLON 15:04:49 100 3503.00 XLON 15:04:56 21 3503.00 XLON 15:05:07 100 3503.00 XLON 15:05:07 161 3503.00 XLON 15:05:07 770 3503.50 XLON 15:05:24 15 3502.50 XLON 15:05:29 256 3502.50 XLON 15:05:30 20 3502.00 XLON 15:05:43 98 3502.00 XLON 15:05:43 99 3501.00 XLON 15:06:08 493 3501.00 XLON 15:06:08 320 3504.50 XLON 15:08:30 693 3504.50 XLON 15:08:30 258 3504.50 XLON 15:08:30

 
213 3504.50 XLON 15:08:30 134 3504.50 XLON 15:08:30 68 3504.50 XLON 15:08:31 545 3504.50 XLON 15:08:31 220 3504.00 XLON 15:08:59 48 3503.50 XLON 15:09:16 425 3503.50 XLON 15:09:16 250 3502.50 XLON 15:09:26 104 3504.50 XLON 15:10:02 455 3504.50 XLON 15:10:02 266 3506.00 XLON 15:10:23 132 3506.00 XLON 15:10:23 100 3506.50 XLON 15:10:40 22 3506.50 XLON 15:10:40 84 3506.50 XLON 15:10:40 149 3506.00 XLON 15:10:46 160 3506.00 XLON 15:10:47 338 3505.50 XLON 15:10:53 132 3505.00 XLON 15:10:55 86 3506.00 XLON 15:11:26 32 3506.00 XLON 15:11:26 45 3504.50 XLON 15:11:48 499 3504.50 XLON 15:11:49 250 3503.50 XLON 15:12:32 200 3504.50 XLON 15:13:40 19 3504.50 XLON 15:13:44 81 3504.50 XLON 15:13:44 100 3504.50 XLON 15:13:44 305 3504.50 XLON 15:14:00 119 3504.50 XLON 15:14:00 707 3504.50 XLON 15:14:59 249 3504.50 XLON 15:14:59

 
136 3504.50 XLON 15:15:00 174 3504.50 XLON 15:15:04 231 3505.00 XLON 15:15:16 52 3505.00 XLON 15:15:16 85 3505.00 XLON 15:15:22 94 3502.00 XLON 15:15:36 100 3502.00 XLON 15:15:36 64 3502.00 XLON 15:15:36 22 3502.00 XLON 15:15:36 103 3502.00 XLON 15:15:36 28 3502.00 XLON 15:15:36 40 3502.00 XLON 15:15:46 124 3502.00 XLON 15:15:46 114 3502.00 XLON 15:15:49 77 3502.00 XLON 15:15:49 100 3503.00 XLON 15:16:30 98 3503.00 XLON 15:16:30 724 3503.50 XLON 15:17:14 651 3503.50 XLON 15:17:14 194 3504.00 XLON 15:18:50 78 3504.00 XLON 15:18:53 100 3504.00 XLON 15:18:53 91 3504.00 XLON 15:18:53 63 3504.00 XLON 15:18:58 76 3504.00 XLON 15:19:35 100 3504.00 XLON 15:19:35 77 3504.00 XLON 15:19:35 214 3504.00 XLON 15:19:35 143 3504.50 XLON 15:20:08 366 3504.50 XLON 15:20:08 61 3504.50 XLON 15:20:12 140 3504.50 XLON 15:20:13

 
174 3504.00 XLON 15:20:33 214 3503.50 XLON 15:20:48 134 3501.50 XLON 15:21:12 24 3501.00 XLON 15:21:50 349 3501.00 XLON 15:21:50 323 3501.00 XLON 15:21:56 214 3499.50 XLON 15:22:09 58 3501.00 XLON 15:22:58 100 3501.00 XLON 15:23:00 200 3501.00 XLON 15:23:00 149 3501.00 XLON 15:23:00 31 3501.00 XLON 15:23:15 36 3501.00 XLON 15:23:18 200 3501.00 XLON 15:23:18 16 3501.00 XLON 15:23:18 32 3500.50 XLON 15:23:26 243 3500.50 XLON 15:23:26 32 3500.50 XLON 15:23:28 549 3499.50 XLON 15:23:31 87 3499.00 XLON 15:24:13 100 3498.00 XLON 15:24:37 78 3498.00 XLON 15:25:11 605 3498.00 XLON 15:25:12 74 3497.50 XLON 15:25:38 4 3496.50 XLON 15:25:45 196 3496.50 XLON 15:25:45 98 3496.50 XLON 15:25:45 108 3497.50 XLON 15:25:56 4 3497.50 XLON 15:25:56 199 3497.00 XLON 15:26:04 24 3497.00 XLON 15:26:04 782 3496.50 XLON 15:27:22

 
162 3495.00 XLON 15:27:28 49 3495.00 XLON 15:27:56 38 3495.00 XLON 15:27:56 372 3496.00 XLON 15:28:14 36 3496.00 XLON 15:28:22 100 3496.00 XLON 15:28:31 75 3496.00 XLON 15:28:31 79 3495.50 XLON 15:28:44 95 3495.50 XLON 15:29:01 140 3496.50 XLON 15:29:20 431 3496.50 XLON 15:29:20 84 3495.50 XLON 15:29:33 14 3495.50 XLON 15:29:33 100 3495.00 XLON 15:29:38 69 3495.00 XLON 15:29:38 107 3496.00 XLON 15:30:12 100 3496.00 XLON 15:30:12 285 3496.00 XLON 15:30:12 159 3498.50 XLON 15:30:50 376 3498.50 XLON 15:30:50 112 3499.00 XLON 15:30:58 200 3498.50 XLON 15:31:17 67 3498.50 XLON 15:31:17 85 3498.00 XLON 15:31:21 98 3497.50 XLON 15:31:28 84 3497.50 XLON 15:31:34 85 3497.00 XLON 15:31:53 74 3497.50 XLON 15:31:59 179 3497.50 XLON 15:31:59 64 3497.50 XLON 15:32:06 35 3497.50 XLON 15:32:06 76 3498.50 XLON 15:32:50

 
116 3498.50 XLON 15:32:54 116 3498.50 XLON 15:32:54 60 3501.50 XLON 15:33:19 11 3501.50 XLON 15:33:19 81 3501.50 XLON 15:33:19 226 3501.50 XLON 15:33:19 74 3501.50 XLON 15:33:19 236 3501.00 XLON 15:33:23 86 3501.00 XLON 15:33:23 41 3500.50 XLON 15:33:42 44 3500.50 XLON 15:33:42 100 3501.00 XLON 15:34:06 167 3501.00 XLON 15:34:11 52 3502.00 XLON 15:34:51 100 3502.00 XLON 15:34:55 100 3502.00 XLON 15:34:55 531 3502.00 XLON 15:34:59 96 3501.50 XLON 15:35:00 62 3501.50 XLON 15:35:14 100 3501.50 XLON 15:35:19 14 3501.50 XLON 15:35:29 41 3501.00 XLON 15:36:00 171 3501.00 XLON 15:36:17 217 3501.00 XLON 15:36:17 687 3500.50 XLON 15:36:57 100 3501.00 XLON 15:37:19 100 3501.00 XLON 15:37:19 644 3501.00 XLON 15:37:19 82 3502.00 XLON 15:38:52 261 3502.00 XLON 15:38:52 70 3502.00 XLON 15:38:52 221 3502.00 XLON 15:38:52

 
101 3502.00 XLON 15:38:52 100 3502.00 XLON 15:38:52 20 3502.00 XLON 15:38:52 433 3502.00 XLON 15:38:52 31 3502.50 XLON 15:39:29 268 3502.50 XLON 15:39:44 50 3502.00 XLON 15:39:53 100 3502.00 XLON 15:40:05 100 3502.00 XLON 15:40:13 137 3502.00 XLON 15:40:13 63 3502.00 XLON 15:40:13 13 3502.00 XLON 15:40:13 138 3500.50 XLON 15:40:24 278 3500.50 XLON 15:40:25 21 3500.50 XLON 15:40:26 100 3499.50 XLON 15:40:33 100 3500.00 XLON 15:40:53 188 3500.00 XLON 15:40:53 75 3499.50 XLON 15:41:14 158 3500.00 XLON 15:42:16 67 3500.00 XLON 15:42:17 195 3500.00 XLON 15:42:17 636 3501.00 XLON 15:42:52 445 3500.50 XLON 15:43:31 187 3500.00 XLON 15:43:34 237 3500.00 XLON 15:43:34 1 3500.00 XLON 15:43:37 87 3500.00 XLON 15:43:40 132 3501.00 XLON 15:44:34 379 3501.00 XLON 15:44:37 133 3501.00 XLON 15:44:39 67 3501.00 XLON 15:45:19

 
48 3502.00 XLON 15:45:23 100 3502.00 XLON 15:45:24 100 3502.00 XLON 15:45:24 73 3502.00 XLON 15:45:24 149 3502.00 XLON 15:45:24 15 3502.00 XLON 15:45:24 57 3502.00 XLON 15:45:24 95 3501.50 XLON 15:45:33 82 3500.50 XLON 15:45:48 118 3500.50 XLON 15:45:55 24 3501.50 XLON 15:46:34 180 3501.50 XLON 15:46:45 20 3501.50 XLON 15:46:45 73 3501.00 XLON 15:47:00 375 3501.00 XLON 15:47:00 354 3501.50 XLON 15:47:17 130 3501.50 XLON 15:48:03 294 3501.00 XLON 15:48:19 85 3501.00 XLON 15:48:19 57 3501.00 XLON 15:48:19 189 3501.00 XLON 15:48:36 74 3501.00 XLON 15:48:56 149 3501.00 XLON 15:48:56 60 3501.00 XLON 15:48:56 132 3501.00 XLON 15:49:02 33 3501.00 XLON 15:49:02 61 3501.00 XLON 15:49:43 38 3501.00 XLON 15:49:43 75 3500.00 XLON 15:49:45 407 3500.00 XLON 15:49:55 430 3501.00 XLON 15:50:33 225 3501.50 XLON 15:50:57

 
79 3501.50 XLON 15:50:57 532 3502.00 XLON 15:51:27 811 3502.50 XLON 15:52:21 671 3503.00 XLON 15:54:02 96 3504.50 XLON 15:54:03 100 3504.50 XLON 15:54:04 100 3504.50 XLON 15:54:04 240 3504.50 XLON 15:54:05 45 3503.50 XLON 15:54:12 37 3503.50 XLON 15:54:12 96 3503.00 XLON 15:54:30 38 3502.50 XLON 15:54:41 150 3502.50 XLON 15:54:41 80 3502.50 XLON 15:54:41 159 3502.50 XLON 15:54:41 344 3502.50 XLON 15:55:08 29 3502.00 XLON 15:55:16 81 3502.00 XLON 15:55:16 96 3502.50 XLON 15:55:30 23 3502.00 XLON 15:55:34 12 3502.00 XLON 15:55:34 88 3502.00 XLON 15:55:34 83 3502.00 XLON 15:55:34 53 3502.00 XLON 15:56:20 57 3502.00 XLON 15:56:20 100 3503.50 XLON 15:56:54 300 3503.50 XLON 15:56:54 129 3503.50 XLON 15:56:55 100 3503.50 XLON 15:57:04 100 3503.50 XLON 15:57:05 100 3503.50 XLON 15:57:05 72 3503.50 XLON 15:57:05

 
6 3503.50 XLON 15:57:12 367 3504.50 XLON 15:58:44 762 3504.50 XLON 15:59:13 1603 3504.50 XLON 16:00:07 94 3504.00 XLON 16:00:12 85 3503.50 XLON 16:00:14 692 3503.50 XLON 16:00:14 17 3503.50 XLON 16:00:26 872 3503.50 XLON 16:00:26 100 3503.50 XLON 16:00:26 145 3503.50 XLON 16:00:28 99 3503.50 XLON 16:00:47 26 3503.50 XLON 16:03:07 1637 3503.50 XLON 16:03:15 1236 3502.50 XLON 16:03:23 11 3503.00 XLON 16:05:45 100 3503.00 XLON 16:06:07 100 3503.00 XLON 16:06:07 200 3503.00 XLON 16:06:07 100 3503.00 XLON 16:06:07 123 3503.00 XLON 16:06:07 146 3502.50 XLON 16:06:12 81 3501.50 XLON 16:06:19 150 3502.50 XLON 16:07:08 117 3502.50 XLON 16:07:08 578 3502.50 XLON 16:07:08 81 3502.00 XLON 16:07:17 82 3501.50 XLON 16:07:30 100 3501.00 XLON 16:07:31 116 3501.00 XLON 16:07:31 4 3501.00 XLON 16:07:33 23 3501.00 XLON 16:07:34

 
98 3501.00 XLON 16:07:34 275 3500.00 XLON 16:08:18 164 3500.00 XLON 16:08:28 374 3500.00 XLON 16:08:50 23 3501.00 XLON 16:09:31 592 3501.00 XLON 16:09:31 339 3501.00 XLON 16:10:12 90 3501.00 XLON 16:10:19 87 3501.00 XLON 16:10:19 10 3501.00 XLON 16:10:20 857 3503.00 XLON 16:11:00 201 3502.50 XLON 16:11:02 36 3502.00 XLON 16:11:20 49 3502.00 XLON 16:11:20 198 3502.00 XLON 16:11:55 120 3503.00 XLON 16:12:36 12 3503.00 XLON 16:12:36 237 3503.00 XLON 16:12:39 394 3503.00 XLON 16:12:39 114 3503.50 XLON 16:13:13 63 3503.50 XLON 16:13:58 209 3503.50 XLON 16:14:07 195 3503.50 XLON 16:14:07 94 3503.50 XLON 16:14:07 96 3503.50 XLON 16:14:07 318 3503.50 XLON 16:14:15 100 3505.50 XLON 16:14:39 137 3505.50 XLON 16:14:39 128 3505.50 XLON 16:14:49 935 3505.50 XLON 16:14:54 661 3506.50 XLON 16:15:05 933 3506.00 XLON 16:15:35

 
108 3506.00 XLON 16:15:35 24 3506.00 XLON 16:15:39 500 3505.50 XLON 16:16:09 128 3502.00 XLON 16:17:26 100 3502.00 XLON 16:17:26 223 3502.00 XLON 16:17:36 9 3502.00 XLON 16:17:36 113 3503.00 XLON 16:17:47 30 3503.00 XLON 16:17:59 185 3503.00 XLON 16:17:59 116 3503.00 XLON 16:17:59 20 3503.00 XLON 16:18:03 326 3503.00 XLON 16:18:12 9 3503.00 XLON 16:18:12 41 3503.00 XLON 16:18:34 136 3503.00 XLON 16:18:34 400 3503.00 XLON 16:18:35 125 3504.00 XLON 16:19:11 205 3504.00 XLON 16:19:45 149 3504.00 XLON 16:19:45 40 3504.00 XLON 16:19:45 275 3503.50 XLON 16:20:21 477 3503.50 XLON 16:20:21 466 3504.00 XLON 16:20:48 17 3504.50 XLON 16:20:59 234 3504.50 XLON 16:20:59 107 3504.00 XLON 16:21:15 215 3504.00 XLON 16:21:17 17 3503.50 XLON 16:22:06 200 3503.50 XLON 16:22:06 99 3503.50 XLON 16:22:06 78 3503.50 XLON 16:22:11

 
38 3503.50 XLON 16:22:13 133 3503.50 XLON 16:22:13 5 3503.50 XLON 16:22:13 145 3503.50 XLON 16:22:14 146 3503.50 XLON 16:22:14 92 3503.50 XLON 16:22:19 50 3503.50 XLON 16:22:20 197 3504.50 XLON 16:22:29 126 3504.00 XLON 16:22:52 12 3503.50 XLON 16:22:58 100 3503.50 XLON 16:23:10 108 3503.50 XLON 16:23:12 46 3503.50 XLON 16:23:12 104 3503.50 XLON 16:23:12 42 3503.50 XLON 16:23:12 347 3503.50 XLON 16:23:18 118 3503.50 XLON 16:23:18 538 3504.00 XLON 16:23:53 71 3504.00 XLON 16:23:55 81 3505.00 XLON 16:24:34 189 3505.00 XLON 16:24:49 25 3505.00 XLON 16:24:49 100 3505.00 XLON 16:24:49 241 3505.00 XLON 16:24:49 11 3505.00 XLON 16:24:49 276 3505.00 XLON 16:24:49 17 3505.00 XLON 16:25:10 32 3505.00 XLON 16:25:23 111 3505.00 XLON 16:25:23 870 3505.00 XLON 16:25:23 1158 3505.00 XLON 16:26:00 4740 3505.50 XLON 16:26:51

 
TRANSACTIONS IN OWN SECURITIES 8 April 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: 8 April 2022 Number of ordinary shares purchased: 244,402 Highest price paid per share: GBp 3,542.0000 Lowest price paid per share: GBp 3,494.0000 Volume weighted average price paid per share: GBp 3,518.3231 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 67,568,593 of its ordinary shares in treasury and has 2,561,675,179 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,518.3231 244,402 Chi-X 0.0000 0 Turquoise 0.0000 0 BATS 0.0000 0 Aquis 0.0000 0 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 558 3499.50 XLON 08:00:24 598 3497.50 XLON 08:00:29 1262 3501.00 XLON 08:00:39 164 3502.00 XLON 08:00:41 400 3502.00 XLON 08:00:41 384 3501.00 XLON 08:01:02 367 3498.00 XLON 08:01:04 123 3496.00 XLON 08:01:06 628 3494.00 XLON 08:01:10 482 3494.00 XLON 08:01:10 90 3494.50 XLON 08:01:48 25 3494.50 XLON 08:01:48 490 3495.50 XLON 08:02:08 214 3494.00 XLON 08:02:09 115 3494.50 XLON 08:02:31 1105 3494.50 XLON 08:02:31 2537 3494.50 XLON 08:02:31 480 3498.00 XLON 08:03:24 39 3498.00 XLON 08:03:24 301 3498.00 XLON 08:03:24 67 3498.00 XLON 08:03:24 1185 3498.00 XLON 08:03:24 1536 3507.00 XLON 08:04:58 691 3508.50 XLON 08:05:06 445 3510.00 XLON 08:05:23 603 3512.50 XLON 08:06:03 93 3510.00 XLON 08:06:19 443 3510.50 XLON 08:06:38 485 3514.00 XLON 08:07:57 1475 3514.00 XLON 08:09:06 278 3509.50 XLON 08:09:40

 
313 3509.50 XLON 08:09:40 400 3509.50 XLON 08:10:07 25 3509.50 XLON 08:10:07 114 3508.00 XLON 08:10:09 342 3508.00 XLON 08:10:39 92 3508.00 XLON 08:11:09 33 3505.00 XLON 08:11:27 93 3505.00 XLON 08:11:27 33 3505.00 XLON 08:11:27 154 3502.50 XLON 08:11:30 82 3500.50 XLON 08:11:35 125 3501.00 XLON 08:12:05 92 3501.00 XLON 08:12:05 250 3500.50 XLON 08:12:25 370 3500.50 XLON 08:12:50 52 3500.50 XLON 08:12:50 438 3501.00 XLON 08:13:48 109 3499.50 XLON 08:14:16 156 3500.50 XLON 08:14:33 682 3500.00 XLON 08:14:35 319 3498.00 XLON 08:15:02 86 3498.00 XLON 08:15:03 400 3497.00 XLON 08:15:03 108 3497.00 XLON 08:15:03 104 3497.00 XLON 08:15:20 284 3497.00 XLON 08:15:20 97 3495.50 XLON 08:15:30 97 3494.50 XLON 08:16:04 316 3495.00 XLON 08:16:13 15 3495.00 XLON 08:16:32 129 3495.00 XLON 08:16:32 435 3496.50 XLON 08:17:02

 
34 3499.50 XLON 08:17:40 258 3499.50 XLON 08:17:40 95 3498.00 XLON 08:17:46 261 3498.50 XLON 08:18:10 41 3498.50 XLON 08:18:10 146 3500.00 XLON 08:18:52 106 3500.00 XLON 08:18:52 225 3504.00 XLON 08:19:37 410 3503.50 XLON 08:19:40 256 3502.00 XLON 08:20:09 131 3501.00 XLON 08:20:16 316 3504.50 XLON 08:20:32 574 3504.00 XLON 08:20:32 395 3504.50 XLON 08:20:47 508 3503.50 XLON 08:20:51 286 3502.50 XLON 08:20:55 304 3505.00 XLON 08:21:24 492 3505.50 XLON 08:22:37 246 3504.50 XLON 08:23:21 103 3504.00 XLON 08:23:21 117 3504.50 XLON 08:23:44 82 3504.00 XLON 08:24:02 63 3504.00 XLON 08:24:02 82 3504.00 XLON 08:24:02 297 3504.50 XLON 08:24:22 178 3503.00 XLON 08:25:33 139 3502.50 XLON 08:26:06 61 3502.50 XLON 08:26:06 348 3502.00 XLON 08:26:43 137 3502.00 XLON 08:26:49 175 3501.50 XLON 08:27:00 141 3500.00 XLON 08:27:26

 
92 3498.50 XLON 08:28:04 121 3497.50 XLON 08:28:04 98 3499.00 XLON 08:28:35 125 3499.50 XLON 08:30:05 696 3502.50 XLON 08:31:54 168 3502.50 XLON 08:32:47 124 3502.00 XLON 08:32:47 182 3502.50 XLON 08:35:32 143 3502.50 XLON 08:35:32 243 3502.50 XLON 08:35:32 67 3502.50 XLON 08:35:33 98 3503.00 XLON 08:36:49 146 3503.50 XLON 08:37:50 319 3505.50 XLON 08:38:10 42 3505.00 XLON 08:38:48 120 3505.00 XLON 08:38:48 239 3505.00 XLON 08:38:48 120 3504.00 XLON 08:39:44 118 3503.00 XLON 08:39:59 199 3503.50 XLON 08:40:57 99 3503.00 XLON 08:40:57 106 3502.00 XLON 08:41:03 92 3502.00 XLON 08:42:45 107 3503.00 XLON 08:44:28 224 3503.50 XLON 08:47:17 160 3503.50 XLON 08:47:17 96 3502.50 XLON 08:47:42 79 3502.50 XLON 08:47:42 108 3501.00 XLON 08:49:12 107 3501.50 XLON 08:50:28 80 3500.50 XLON 08:50:41 198 3500.00 XLON 08:51:15

 
753 3505.50 XLON 08:56:18 378 3507.00 XLON 08:57:25 111 3507.00 XLON 08:57:25 2770 3510.00 XLON 08:58:00 14 3512.50 XLON 08:59:54 126 3512.00 XLON 09:00:02 1148 3512.00 XLON 09:00:02 370 3512.00 XLON 09:00:02 586 3515.00 XLON 09:02:09 120 3515.00 XLON 09:02:09 88 3515.00 XLON 09:02:09 104 3515.00 XLON 09:02:10 79 3514.00 XLON 09:02:19 641 3513.50 XLON 09:02:28 395 3513.50 XLON 09:02:29 300 3513.50 XLON 09:02:29 109 3513.50 XLON 09:02:29 69 3513.50 XLON 09:02:29 209 3513.50 XLON 09:02:30 46 3513.50 XLON 09:02:30 30 3513.50 XLON 09:02:31 112 3513.00 XLON 09:02:40 334 3513.00 XLON 09:02:57 148 3512.50 XLON 09:03:06 104 3513.50 XLON 09:06:44 16 3513.50 XLON 09:06:44 1244 3517.00 XLON 09:11:14 944 3518.50 XLON 09:11:39 48 3518.50 XLON 09:11:39 699 3518.50 XLON 09:11:39 673 3518.00 XLON 09:12:05 767 3518.00 XLON 09:13:26

 
353 3518.00 XLON 09:13:26 871 3518.00 XLON 09:13:53 300 3516.50 XLON 09:14:14 943 3516.50 XLON 09:15:03 505 3514.50 XLON 09:15:24 54 3514.50 XLON 09:16:01 197 3514.50 XLON 09:16:01 218 3514.00 XLON 09:16:05 97 3512.50 XLON 09:16:49 8 3512.00 XLON 09:16:59 72 3512.00 XLON 09:16:59 11 3512.00 XLON 09:17:42 265 3512.00 XLON 09:17:42 364 3510.50 XLON 09:18:11 124 3509.50 XLON 09:18:49 329 3509.50 XLON 09:18:49 78 3509.00 XLON 09:19:41 11 3509.00 XLON 09:19:41 473 3508.50 XLON 09:20:07 400 3507.50 XLON 09:21:24 469 3507.50 XLON 09:21:24 453 3506.50 XLON 09:22:14 90 3508.00 XLON 09:23:34 576 3508.00 XLON 09:23:34 100 3506.50 XLON 09:24:57 37 3506.50 XLON 09:24:57 550 3506.50 XLON 09:24:57 150 3507.50 XLON 09:26:04 523 3507.50 XLON 09:26:04 117 3507.50 XLON 09:26:28 385 3508.00 XLON 09:27:04 785 3510.50 XLON 09:28:19

 
22 3510.50 XLON 09:28:19 81 3510.00 XLON 09:28:54 251 3509.00 XLON 09:28:59 50 3508.50 XLON 09:29:48 43 3508.50 XLON 09:29:48 1213 3511.50 XLON 09:32:26 84 3513.50 XLON 09:35:16 1327 3513.50 XLON 09:35:16 82 3513.00 XLON 09:35:41 456 3514.00 XLON 09:35:55 184 3513.00 XLON 09:36:44 103 3512.00 XLON 09:39:29 335 3512.00 XLON 09:39:29 1014 3512.00 XLON 09:39:29 106 3510.00 XLON 09:39:36 1598 3512.50 XLON 09:43:22 14 3511.00 XLON 09:44:00 81 3511.00 XLON 09:44:01 230 3510.50 XLON 09:44:02 91 3510.50 XLON 09:44:45 683 3510.00 XLON 09:45:57 15 3510.50 XLON 09:46:45 382 3510.50 XLON 09:46:45 176 3515.00 XLON 09:55:31 760 3519.50 XLON 09:56:40 206 3519.50 XLON 09:57:34 75 3518.50 XLON 09:57:45 187 3518.00 XLON 09:59:15 283 3517.50 XLON 09:59:57 76 3516.00 XLON 10:00:07 326 3515.50 XLON 10:01:13 95 3514.50 XLON 10:01:26

 
196 3514.00 XLON 10:02:10 273 3514.50 XLON 10:03:11 938 3514.00 XLON 10:03:32 410 3514.00 XLON 10:04:16 202 3514.50 XLON 10:04:59 847 3515.00 XLON 10:06:18 225 3514.00 XLON 10:06:29 186 3513.00 XLON 10:07:39 1206 3513.00 XLON 10:09:38 325 3512.00 XLON 10:09:45 1 3512.00 XLON 10:09:45 516 3511.00 XLON 10:09:48 263 3511.00 XLON 10:09:50 186 3511.00 XLON 10:09:50 1400 3515.00 XLON 10:11:29 291 3515.00 XLON 10:13:25 106 3515.00 XLON 10:13:25 91 3515.00 XLON 10:13:25 188 3515.50 XLON 10:14:20 91 3515.50 XLON 10:14:48 77 3519.50 XLON 10:17:31 235 3519.50 XLON 10:17:31 72 3518.50 XLON 10:19:17 230 3518.50 XLON 10:19:17 185 3518.00 XLON 10:19:39 309 3517.50 XLON 10:20:05 544 3516.50 XLON 10:21:41 147 3516.00 XLON 10:22:00 258 3516.00 XLON 10:22:00 2 3516.00 XLON 10:22:00 182 3515.00 XLON 10:23:48 266 3514.50 XLON 10:25:46

 
332 3514.50 XLON 10:26:03 285 3515.00 XLON 10:27:51 282 3515.00 XLON 10:27:51 393 3514.50 XLON 10:28:27 2 3514.50 XLON 10:29:52 205 3514.50 XLON 10:30:02 45 3514.50 XLON 10:30:02 102 3513.50 XLON 10:30:07 70 3513.50 XLON 10:30:07 73 3512.00 XLON 10:30:31 36 3513.50 XLON 10:31:32 123 3513.50 XLON 10:31:32 1308 3513.50 XLON 10:31:45 549 3516.50 XLON 10:32:23 843 3516.50 XLON 10:32:23 146 3519.00 XLON 10:32:29 300 3519.00 XLON 10:32:29 358 3517.50 XLON 10:32:30 273 3517.50 XLON 10:32:30 177 3517.00 XLON 10:32:31 228 3516.50 XLON 10:32:40 585 3516.50 XLON 10:32:40 102 3515.50 XLON 10:32:53 101 3515.00 XLON 10:33:18 106 3514.50 XLON 10:33:24 44 3514.50 XLON 10:33:26 43 3514.50 XLON 10:33:26 76 3514.00 XLON 10:33:30 93 3514.00 XLON 10:33:41 113 3514.00 XLON 10:34:09 102 3514.00 XLON 10:34:09 437 3515.50 XLON 10:35:41

 
179 3515.00 XLON 10:36:06 270 3516.00 XLON 10:36:36 7 3514.50 XLON 10:36:44 15 3514.50 XLON 10:36:45 74 3514.50 XLON 10:36:45 141 3516.00 XLON 10:37:02 168 3516.50 XLON 10:37:35 57 3516.50 XLON 10:37:35 71 3516.00 XLON 10:38:02 261 3520.50 XLON 10:39:01 214 3520.50 XLON 10:39:01 78 3521.00 XLON 10:39:27 99 3520.50 XLON 10:39:40 85 3520.00 XLON 10:41:03 333 3520.00 XLON 10:41:03 60 3520.00 XLON 10:41:03 78 3519.50 XLON 10:41:30 73 3519.50 XLON 10:41:30 177 3519.00 XLON 10:41:34 92 3518.50 XLON 10:42:23 295 3519.00 XLON 10:44:24 387 3519.00 XLON 10:44:24 559 3519.50 XLON 10:46:16 60 3519.50 XLON 10:46:16 182 3519.50 XLON 10:46:16 203 3519.50 XLON 10:46:16 277 3520.00 XLON 10:47:51 467 3520.50 XLON 10:48:42 239 3519.50 XLON 10:49:21 277 3519.00 XLON 10:50:18 58 3521.50 XLON 10:51:49 1066 3521.50 XLON 10:51:49

 
208 3522.00 XLON 10:52:15 139 3522.00 XLON 10:53:03 65 3521.50 XLON 10:53:12 174 3521.50 XLON 10:53:12 323 3521.50 XLON 10:53:55 85 3521.00 XLON 10:54:25 136 3522.00 XLON 10:56:03 163 3522.00 XLON 10:56:03 388 3523.00 XLON 10:57:30 152 3525.00 XLON 10:59:33 799 3525.00 XLON 10:59:33 493 3524.00 XLON 11:00:02 230 3524.50 XLON 11:00:20 119 3524.00 XLON 11:00:34 103 3523.50 XLON 11:00:52 134 3522.00 XLON 11:01:37 329 3521.50 XLON 11:01:56 5 3521.50 XLON 11:01:56 141 3520.50 XLON 11:02:29 245 3520.00 XLON 11:03:01 237 3519.00 XLON 11:03:04 193 3519.00 XLON 11:03:29 82 3517.50 XLON 11:03:55 126 3516.50 XLON 11:04:13 265 3516.50 XLON 11:04:50 262 3516.50 XLON 11:06:03 46 3518.50 XLON 11:07:27 186 3518.50 XLON 11:07:27 74 3518.50 XLON 11:07:28 113 3518.50 XLON 11:07:28 311 3517.50 XLON 11:07:55 86 3517.50 XLON 11:08:00

 
41 3517.00 XLON 11:08:02 222 3517.00 XLON 11:08:28 183 3516.00 XLON 11:08:43 98 3516.00 XLON 11:08:54 530 3517.50 XLON 11:12:09 97 3517.50 XLON 11:12:09 255 3517.50 XLON 11:12:09 402 3517.50 XLON 11:12:09 221 3516.50 XLON 11:12:42 114 3515.50 XLON 11:13:03 121 3514.50 XLON 11:13:17 170 3513.50 XLON 11:14:11 83 3512.00 XLON 11:14:15 385 3511.00 XLON 11:16:18 450 3511.00 XLON 11:16:18 201 3510.50 XLON 11:17:02 278 3511.00 XLON 11:17:30 134 3510.00 XLON 11:17:42 35 3511.00 XLON 11:20:37 343 3511.00 XLON 11:20:37 108 3511.00 XLON 11:20:37 229 3509.50 XLON 11:21:01 93 3511.00 XLON 11:22:21 820 3511.00 XLON 11:22:21 84 3510.00 XLON 11:22:37 93 3508.50 XLON 11:23:08 147 3507.50 XLON 11:23:19 243 3507.50 XLON 11:25:05 258 3507.50 XLON 11:25:05 107 3506.50 XLON 11:25:18 84 3505.50 XLON 11:25:41 20 3506.00 XLON 11:26:07

 
167 3506.00 XLON 11:26:40 303 3507.00 XLON 11:26:59 288 3509.50 XLON 11:28:11 266 3509.50 XLON 11:28:11 107 3508.50 XLON 11:29:05 135 3508.00 XLON 11:29:25 131 3508.50 XLON 11:29:55 436 3506.50 XLON 11:29:58 135 3506.50 XLON 11:30:42 465 3507.50 XLON 11:32:13 297 3506.00 XLON 11:32:45 216 3505.00 XLON 11:33:23 146 3511.00 XLON 11:39:17 300 3511.00 XLON 11:39:17 109 3511.00 XLON 11:39:17 221 3511.00 XLON 11:39:17 117 3511.00 XLON 11:39:17 66 3511.00 XLON 11:39:17 1540 3511.00 XLON 11:39:27 76 3510.50 XLON 11:39:49 76 3510.50 XLON 11:40:02 89 3510.00 XLON 11:40:06 110 3509.50 XLON 11:40:28 981 3510.50 XLON 11:43:02 45 3509.00 XLON 11:44:26 107 3509.00 XLON 11:44:26 418 3509.00 XLON 11:44:26 539 3509.00 XLON 11:46:21 146 3513.00 XLON 11:49:06 158 3516.00 XLON 11:51:35 4 3516.00 XLON 11:51:35 1898 3515.00 XLON 11:51:48

 
212 3515.00 XLON 11:51:48 1421 3515.50 XLON 11:55:29 160 3515.00 XLON 11:56:18 90 3517.00 XLON 12:00:43 479 3517.00 XLON 12:01:01 270 3516.50 XLON 12:01:57 405 3519.00 XLON 12:03:39 180 3519.00 XLON 12:03:39 150 3518.50 XLON 12:04:09 183 3517.50 XLON 12:05:53 449 3517.50 XLON 12:08:02 511 3518.00 XLON 12:08:30 43 3517.50 XLON 12:10:54 28 3517.50 XLON 12:10:54 353 3517.50 XLON 12:10:54 131 3517.50 XLON 12:10:54 178 3517.50 XLON 12:12:18 231 3517.50 XLON 12:14:05 25 3517.50 XLON 12:14:05 165 3517.00 XLON 12:15:36 354 3516.00 XLON 12:18:05 421 3516.00 XLON 12:19:21 164 3515.50 XLON 12:24:22 337 3515.50 XLON 12:24:22 174 3515.50 XLON 12:24:22 353 3515.00 XLON 12:24:40 419 3516.00 XLON 12:26:56 111 3518.00 XLON 12:28:58 14 3518.00 XLON 12:30:12 196 3518.00 XLON 12:30:12 79 3517.50 XLON 12:30:41 84 3517.50 XLON 12:30:41

 
89 3520.00 XLON 12:34:11 300 3520.00 XLON 12:34:11 140 3520.00 XLON 12:34:11 87 3520.00 XLON 12:34:11 107 3521.00 XLON 12:35:43 119 3521.00 XLON 12:37:18 939 3521.00 XLON 12:37:18 117 3523.00 XLON 12:39:09 231 3522.00 XLON 12:39:38 131 3521.50 XLON 12:40:32 143 3521.50 XLON 12:42:48 211 3521.00 XLON 12:43:36 170 3521.00 XLON 12:43:53 175 3522.50 XLON 12:45:20 350 3521.50 XLON 12:46:12 494 3524.00 XLON 12:48:29 503 3523.50 XLON 12:50:14 253 3524.50 XLON 12:53:25 526 3524.50 XLON 12:57:02 359 3524.50 XLON 12:58:17 148 3524.50 XLON 13:00:48 266 3524.00 XLON 13:02:08 622 3522.50 XLON 13:03:26 349 3521.50 XLON 13:05:30 96 3521.00 XLON 13:05:30 220 3520.50 XLON 13:05:44 191 3520.00 XLON 13:06:07 53 3520.00 XLON 13:08:14 84 3520.00 XLON 13:08:14 146 3520.00 XLON 13:09:03 86 3518.50 XLON 13:10:10 127 3518.00 XLON 13:10:41

 
100 3518.50 XLON 13:14:34 592 3519.50 XLON 13:17:54 180 3519.00 XLON 13:18:37 85 3519.00 XLON 13:18:37 98 3519.50 XLON 13:19:28 112 3518.50 XLON 13:20:40 210 3518.50 XLON 13:20:41 318 3518.50 XLON 13:22:51 104 3520.00 XLON 13:24:12 1 3519.50 XLON 13:24:13 95 3521.50 XLON 13:26:26 144 3521.50 XLON 13:26:26 150 3521.00 XLON 13:26:36 335 3523.50 XLON 13:29:07 116 3522.50 XLON 13:30:02 121 3523.00 XLON 13:30:41 118 3522.50 XLON 13:30:44 116 3522.50 XLON 13:32:02 43 3523.50 XLON 13:34:02 42 3523.50 XLON 13:34:02 52 3523.50 XLON 13:34:02 232 3523.00 XLON 13:35:04 116 3522.50 XLON 13:35:05 74 3523.00 XLON 13:35:05 162 3523.00 XLON 13:35:05 118 3523.00 XLON 13:35:06 270 3522.00 XLON 13:35:09 133 3521.50 XLON 13:35:26 129 3522.00 XLON 13:38:03 56 3521.50 XLON 13:38:39 442 3521.50 XLON 13:38:39 351 3521.00 XLON 13:39:08

 
1041 3521.50 XLON 13:40:07 227 3522.00 XLON 13:41:05 208 3522.00 XLON 13:41:05 48 3522.00 XLON 13:41:05 1 3522.00 XLON 13:41:05 164 3522.00 XLON 13:41:06 187 3524.50 XLON 13:43:02 1020 3524.50 XLON 13:43:02 183 3524.50 XLON 13:43:02 128 3523.50 XLON 13:44:05 20 3522.50 XLON 13:44:32 94 3522.50 XLON 13:44:32 270 3522.50 XLON 13:45:55 90 3522.00 XLON 13:46:04 23 3522.50 XLON 13:46:10 250 3522.50 XLON 13:46:10 318 3523.00 XLON 13:48:38 104 3523.00 XLON 13:48:38 239 3523.00 XLON 13:48:38 292 3523.00 XLON 13:48:39 60 3522.50 XLON 13:50:00 584 3522.50 XLON 13:50:00 130 3522.50 XLON 13:50:00 1 3523.00 XLON 13:52:31 489 3523.50 XLON 13:53:43 162 3523.50 XLON 13:53:43 231 3523.50 XLON 13:53:44 137 3522.50 XLON 13:54:21 300 3523.00 XLON 13:55:50 375 3523.00 XLON 13:55:50 326 3522.00 XLON 13:57:19 135 3522.00 XLON 13:57:31

 
146 3521.50 XLON 13:57:31 136 3521.50 XLON 13:57:31 166 3521.00 XLON 13:57:32 97 3520.50 XLON 13:57:38 142 3519.50 XLON 13:57:40 132 3518.50 XLON 13:58:00 391 3518.50 XLON 13:58:44 126 3517.00 XLON 13:59:02 130 3517.00 XLON 13:59:02 290 3517.00 XLON 13:59:57 92 3517.50 XLON 14:00:57 52 3517.50 XLON 14:00:57 78 3517.50 XLON 14:00:58 114 3518.50 XLON 14:02:35 120 3518.00 XLON 14:03:26 220 3517.50 XLON 14:03:26 112 3518.00 XLON 14:04:03 94 3518.00 XLON 14:04:04 399 3518.00 XLON 14:05:29 130 3517.00 XLON 14:06:04 150 3517.00 XLON 14:06:05 110 3516.50 XLON 14:06:39 100 3516.00 XLON 14:08:05 236 3515.50 XLON 14:08:22 230 3515.50 XLON 14:08:22 307 3515.50 XLON 14:08:42 84 3515.00 XLON 14:09:42 252 3514.50 XLON 14:09:53 4 3514.50 XLON 14:09:53 127 3514.00 XLON 14:10:09 134 3513.50 XLON 14:10:12 25 3517.00 XLON 14:12:09

 
52 3517.00 XLON 14:12:09 34 3517.00 XLON 14:12:09 94 3516.50 XLON 14:12:27 101 3516.00 XLON 14:12:42 250 3517.00 XLON 14:13:52 108 3516.50 XLON 14:13:52 149 3515.50 XLON 14:14:26 254 3515.50 XLON 14:14:26 135 3516.50 XLON 14:17:05 352 3516.00 XLON 14:18:22 54 3516.00 XLON 14:18:22 141 3516.00 XLON 14:18:22 98 3516.00 XLON 14:18:22 244 3515.50 XLON 14:20:00 148 3515.00 XLON 14:20:39 146 3515.50 XLON 14:23:39 146 3515.50 XLON 14:23:39 108 3515.50 XLON 14:23:39 457 3516.00 XLON 14:25:53 390 3516.00 XLON 14:26:02 60 3516.50 XLON 14:26:02 110 3516.50 XLON 14:26:02 112 3516.50 XLON 14:26:02 390 3516.50 XLON 14:27:01 26 3515.50 XLON 14:27:40 115 3515.50 XLON 14:27:40 238 3515.00 XLON 14:28:00 175 3515.00 XLON 14:29:04 533 3515.00 XLON 14:29:04 119 3514.50 XLON 14:29:30 235 3514.50 XLON 14:29:30 115 3516.00 XLON 14:29:53

 
89 3516.00 XLON 14:29:53 1 3516.00 XLON 14:29:54 100 3516.00 XLON 14:29:54 33 3517.00 XLON 14:29:55 50 3517.00 XLON 14:29:55 106 3517.00 XLON 14:29:55 146 3517.00 XLON 14:29:55 300 3517.00 XLON 14:29:55 109 3517.00 XLON 14:29:55 88 3516.50 XLON 14:29:56 102 3516.50 XLON 14:29:56 72 3518.50 XLON 14:29:59 94 3518.50 XLON 14:29:59 136 3518.50 XLON 14:29:59 160 3518.50 XLON 14:29:59 2299 3519.00 XLON 14:30:07 1293 3519.50 XLON 14:30:11 820 3519.00 XLON 14:30:11 69 3519.50 XLON 14:30:11 109 3519.50 XLON 14:30:11 963 3518.50 XLON 14:30:21 146 3518.00 XLON 14:30:21 134 3517.50 XLON 14:30:22 62 3517.50 XLON 14:30:22 138 3517.50 XLON 14:30:23 120 3517.00 XLON 14:30:32 2083 3522.50 XLON 14:31:40 1704 3522.00 XLON 14:32:07 146 3522.00 XLON 14:32:07 528 3524.00 XLON 14:33:02 231 3523.50 XLON 14:33:02 235 3523.50 XLON 14:33:02

 
624 3526.50 XLON 14:33:45 1597 3526.50 XLON 14:33:45 617 3525.50 XLON 14:33:47 176 3525.00 XLON 14:33:50 1028 3525.00 XLON 14:33:50 76 3525.00 XLON 14:33:50 679 3526.00 XLON 14:34:50 725 3526.00 XLON 14:34:50 262 3526.00 XLON 14:34:50 114 3525.50 XLON 14:34:57 138 3525.00 XLON 14:34:57 42 3525.00 XLON 14:34:57 544 3525.00 XLON 14:34:57 389 3524.00 XLON 14:35:03 124 3523.00 XLON 14:35:04 100 3523.50 XLON 14:35:42 200 3523.00 XLON 14:35:59 80 3522.50 XLON 14:36:04 98 3522.50 XLON 14:36:12 456 3521.50 XLON 14:37:08 480 3520.50 XLON 14:37:24 354 3521.00 XLON 14:38:02 48 3521.00 XLON 14:38:02 61 3520.50 XLON 14:38:28 51 3520.50 XLON 14:38:28 103 3520.00 XLON 14:38:29 137 3520.00 XLON 14:38:29 68 3520.00 XLON 14:38:29 50 3520.00 XLON 14:38:29 18 3520.00 XLON 14:38:31 166 3520.00 XLON 14:38:45 70 3520.00 XLON 14:38:45

 
140 3519.50 XLON 14:38:47 222 3521.00 XLON 14:39:51 15 3521.00 XLON 14:39:51 124 3520.50 XLON 14:39:51 328 3520.50 XLON 14:39:51 31 3520.50 XLON 14:40:02 14 3520.50 XLON 14:40:02 86 3520.50 XLON 14:40:04 60 3520.50 XLON 14:40:04 109 3521.50 XLON 14:40:21 117 3521.00 XLON 14:40:23 148 3521.00 XLON 14:40:25 91 3521.50 XLON 14:41:13 197 3522.00 XLON 14:41:50 343 3521.50 XLON 14:42:08 202 3521.00 XLON 14:43:13 255 3520.50 XLON 14:43:26 194 3520.50 XLON 14:43:26 125 3520.50 XLON 14:43:27 71 3520.50 XLON 14:44:28 38 3520.50 XLON 14:44:28 99 3519.50 XLON 14:44:31 171 3519.00 XLON 14:44:57 155 3518.50 XLON 14:44:57 585 3524.00 XLON 14:45:48 464 3523.50 XLON 14:45:48 92 3522.50 XLON 14:46:10 126 3522.50 XLON 14:46:10 472 3522.50 XLON 14:46:10 696 3522.00 XLON 14:46:14 124 3522.50 XLON 14:46:28 152 3522.50 XLON 14:46:29

 
124 3522.00 XLON 14:46:30 149 3522.00 XLON 14:46:30 111 3522.00 XLON 14:46:30 197 3522.00 XLON 14:47:05 249 3521.50 XLON 14:47:41 129 3520.50 XLON 14:47:47 50 3520.50 XLON 14:48:04 50 3520.50 XLON 14:48:04 129 3520.00 XLON 14:48:04 81 3521.00 XLON 14:49:05 119 3520.50 XLON 14:49:08 82 3520.00 XLON 14:49:08 39 3520.00 XLON 14:49:09 237 3520.50 XLON 14:49:38 3 3522.00 XLON 14:50:11 417 3522.00 XLON 14:50:11 97 3521.50 XLON 14:50:25 120 3521.50 XLON 14:50:25 158 3521.50 XLON 14:50:25 146 3521.00 XLON 14:50:25 108 3521.00 XLON 14:50:25 46 3522.00 XLON 14:51:38 123 3522.00 XLON 14:51:38 333 3522.00 XLON 14:51:38 159 3522.00 XLON 14:51:38 459 3522.50 XLON 14:52:27 906 3522.50 XLON 14:54:41 383 3522.50 XLON 14:54:41 444 3522.00 XLON 14:54:42 324 3522.00 XLON 14:54:42 146 3523.50 XLON 14:55:01 300 3523.50 XLON 14:55:01

 
1 3523.50 XLON 14:55:02 300 3523.50 XLON 14:55:03 146 3523.50 XLON 14:55:03 67 3523.50 XLON 14:55:03 200 3523.00 XLON 14:55:04 80 3523.00 XLON 14:55:04 152 3523.00 XLON 14:55:04 51 3523.00 XLON 14:55:04 130 3523.00 XLON 14:55:04 674 3526.00 XLON 14:55:49 291 3526.00 XLON 14:56:52 140 3526.00 XLON 14:57:06 153 3525.50 XLON 14:57:10 190 3525.00 XLON 14:57:14 165 3524.50 XLON 14:57:16 74 3523.00 XLON 14:57:50 101 3524.00 XLON 14:59:53 8 3523.50 XLON 14:59:53 707 3523.00 XLON 14:59:59 112 3523.00 XLON 14:59:59 126 3522.50 XLON 15:00:00 38 3522.00 XLON 15:00:00 35 3522.00 XLON 15:00:00 37 3522.00 XLON 15:00:00 458 3526.50 XLON 15:00:37 131 3529.00 XLON 15:02:35 1081 3529.00 XLON 15:02:35 703 3529.50 XLON 15:02:58 219 3529.00 XLON 15:03:00 217 3529.00 XLON 15:03:02 94 3529.50 XLON 15:03:46 115 3530.50 XLON 15:04:01

 
222 3532.50 XLON 15:04:28 92 3533.50 XLON 15:04:59 116 3533.00 XLON 15:05:06 371 3536.50 XLON 15:07:21 185 3536.00 XLON 15:07:24 446 3534.50 XLON 15:07:29 593 3534.50 XLON 15:07:29 414 3534.00 XLON 15:07:58 268 3534.00 XLON 15:07:58 146 3534.00 XLON 15:07:58 203 3534.00 XLON 15:07:58 118 3537.50 XLON 15:08:34 150 3537.50 XLON 15:08:34 150 3537.50 XLON 15:08:34 21 3537.50 XLON 15:08:34 278 3537.00 XLON 15:09:47 250 3537.00 XLON 15:09:47 195 3535.50 XLON 15:09:55 115 3535.00 XLON 15:09:55 1 3535.00 XLON 15:09:55 402 3535.00 XLON 15:10:32 234 3535.50 XLON 15:10:59 135 3535.00 XLON 15:11:10 11 3534.50 XLON 15:11:11 119 3534.50 XLON 15:11:11 106 3536.50 XLON 15:11:52 485 3535.50 XLON 15:11:58 380 3535.50 XLON 15:13:11 179 3535.50 XLON 15:13:11 299 3534.50 XLON 15:13:51 251 3533.50 XLON 15:13:54 88 3532.00 XLON 15:14:05

 
5 3532.00 XLON 15:14:05 170 3532.50 XLON 15:14:37 1141 3533.50 XLON 15:17:06 350 3533.00 XLON 15:17:08 81 3532.00 XLON 15:17:26 269 3532.50 XLON 15:18:15 270 3532.00 XLON 15:18:18 152 3532.50 XLON 15:19:33 462 3532.50 XLON 15:19:33 83 3531.50 XLON 15:19:57 199 3531.00 XLON 15:20:06 77 3530.50 XLON 15:20:35 265 3530.50 XLON 15:21:02 353 3531.00 XLON 15:21:53 272 3531.00 XLON 15:21:53 87 3530.00 XLON 15:22:26 171 3530.50 XLON 15:22:58 312 3530.50 XLON 15:22:58 619 3531.50 XLON 15:24:12 74 3531.50 XLON 15:24:25 91 3530.00 XLON 15:24:57 248 3529.50 XLON 15:24:58 198 3530.00 XLON 15:25:38 670 3530.00 XLON 15:26:45 91 3529.50 XLON 15:27:04 735 3533.50 XLON 15:29:00 103 3533.50 XLON 15:29:04 238 3533.50 XLON 15:29:04 81 3532.50 XLON 15:29:28 360 3534.50 XLON 15:30:00 108 3534.00 XLON 15:30:03 360 3534.00 XLON 15:31:06

 
197 3533.00 XLON 15:31:12 333 3533.00 XLON 15:31:27 935 3534.50 XLON 15:33:38 99 3534.50 XLON 15:33:45 718 3536.50 XLON 15:34:58 92 3536.00 XLON 15:35:15 309 3536.50 XLON 15:36:30 275 3536.50 XLON 15:36:30 866 3537.50 XLON 15:38:12 137 3537.50 XLON 15:38:12 101 3537.00 XLON 15:38:27 137 3536.50 XLON 15:38:31 158 3537.00 XLON 15:39:26 221 3537.00 XLON 15:39:26 47 3536.50 XLON 15:40:25 80 3536.50 XLON 15:40:25 467 3535.50 XLON 15:40:52 214 3534.50 XLON 15:40:55 87 3534.00 XLON 15:41:04 341 3535.00 XLON 15:41:51 103 3534.50 XLON 15:42:11 103 3533.00 XLON 15:42:14 103 3533.00 XLON 15:42:28 316 3535.50 XLON 15:43:07 9 3535.50 XLON 15:43:07 167 3535.00 XLON 15:43:27 79 3533.50 XLON 15:43:42 87 3532.50 XLON 15:43:58 343 3534.50 XLON 15:44:36 151 3533.50 XLON 15:45:06 95 3533.00 XLON 15:45:27 2 3533.00 XLON 15:45:28

 
58 3533.50 XLON 15:46:45 679 3533.50 XLON 15:46:56 98 3533.00 XLON 15:48:03 459 3533.00 XLON 15:48:03 112 3533.50 XLON 15:48:22 136 3532.50 XLON 15:48:44 105 3532.50 XLON 15:49:13 219 3532.00 XLON 15:49:25 1535 3536.50 XLON 15:52:34 106 3535.00 XLON 15:53:04 237 3534.50 XLON 15:53:06 37 3536.50 XLON 15:54:04 509 3538.50 XLON 15:55:13 179 3538.50 XLON 15:55:34 721 3539.50 XLON 15:56:10 4 3539.50 XLON 15:56:10 53 3539.00 XLON 15:56:15 39 3539.00 XLON 15:56:15 60 3539.00 XLON 15:56:15 5 3539.00 XLON 15:56:15 78 3537.50 XLON 15:56:27 125 3538.00 XLON 15:56:41 58 3538.00 XLON 15:56:41 166 3539.00 XLON 15:57:05 122 3540.00 XLON 15:57:15 226 3540.00 XLON 15:58:05 497 3540.50 XLON 15:58:48 827 3542.00 XLON 16:00:11 91 3541.00 XLON 16:00:14 146 3542.00 XLON 16:02:37 37 3542.00 XLON 16:02:37 91 3535.00 XLON 16:23:01

 
94 3534.50 XLON 16:23:43 51 3534.50 XLON 16:23:45 221 3534.50 XLON 16:23:45 51 3534.50 XLON 16:23:56 161 3534.00 XLON 16:24:00 148 3534.50 XLON 16:25:01 558 3535.00 XLON 16:25:50 237 3535.00 XLON 16:26:05 111 3534.50 XLON 16:26:07 286 3534.50 XLON 16:26:09 506 3534.00 XLON 16:26:24 253 3533.50 XLON 16:26:57 538 3533.50 XLON 16:26:57 1872 3534.00 XLON 16:27:48 434 3533.50 XLON 16:27:56 502 3533.50 XLON 16:27:57 1049 3532.50 XLON 16:28:12 524 3532.00 XLON 16:28:12 121 3532.00 XLON 16:28:15 537 3532.00 XLON 16:28:15 329 3531.50 XLON 16:28:18 151 3531.50 XLON 16:28:24 1812 3532.50 XLON 16:28:37 290 3532.50 XLON 16:28:37 27 3532.50 XLON 16:28:37 18 3532.50 XLON 16:28:44 63 3532.50 XLON 16:28:44 341 3532.00 XLON 16:28:46 268 3531.50 XLON 16:28:49 246 3531.00 XLON 16:29:00 136 3530.50 XLON 16:29:00 157 3530.00 XLON 16:29:02

 
372 3531.00 XLON 16:29:19 168 3530.00 XLON 16:29:29 541 3530.50 XLON 16:29:41 300 3531.00 XLON 16:29:44 107 3531.00 XLON 16:29:44 109 3531.00 XLON 16:29:44

 
TRANSACTIONS IN OWN SECURITIES 11 April 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: 11 April 2022 Number of ordinary shares purchased: 546,630 Highest price paid per share: GBp 3,515.0000 Lowest price paid per share: GBp 3,463.5000 Volume weighted average price paid per share: GBp 3,487.6033 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 68,115,223 of its ordinary shares in treasury and has 2,561,128,549 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,488.3148 497,978 Chi-X 0.0000 0 Turquoise 3,480.3445 15,056 BATS 3,480.3097 33,596 Aquis 0.0000 0 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 105 3495.5 XLON 08:07:31 974 3496.00 XLON 08:08:48 59 3496.00 XLON 08:08:48 948 3496.00 XLON 08:08:48 261 3498.50 XLON 08:09:26 1145 3498.50 XLON 08:09:26 83 3497.50 XLON 08:09:33 393 3498.00 XLON 08:09:55 207 3497.00 XLON 08:09:57 290 3498.50 XLON 08:10:11 100 3500.50 XLON 08:10:25 148 3500.50 XLON 08:10:25 103 3498.50 XLON 08:10:30 68 3498.50 XLON 08:10:44 264 3498.50 XLON 08:10:44 82 3497.00 XLON 08:11:01 50 3496.00 XLON 08:11:11 261 3496.00 XLON 08:11:11 496 3495.50 XLON 08:11:36 228 3495.00 XLON 08:11:50 269 3494.00 XLON 08:11:52 124 3492.50 XLON 08:12:01 104 3491.00 XLON 08:12:04 82 3491.00 XLON 08:12:28 497 3489.00 XLON 08:12:35 145 3487.50 XLON 08:12:45 68 3486.50 XLON 08:12:51 118 3486.50 XLON 08:12:51 165 3485.50 XLON 08:12:55 104 3484.50 XLON 08:13:19 2 3483.50 XLON 08:13:30

 
577 3483.50 XLON 08:13:49 271 3482.00 XLON 08:13:55 226 3482.00 XLON 08:13:55 103 3481.50 XLON 08:13:56 226 3481.00 XLON 08:14:12 105 3480.00 XLON 08:14:44 489 3478.50 XLON 08:15:01 73 3478.50 XLON 08:15:01 351 3479.50 XLON 08:15:05 106 3479.00 XLON 08:15:29 9 3487.00 XLON 08:17:05 128 3487.00 XLON 08:17:05 125 3487.00 XLON 08:17:06 62 3487.00 XLON 08:17:06 46 3487.00 XLON 08:17:06 386 3486.50 XLON 08:17:19 737 3486.50 XLON 08:17:19 544 3486.50 XLON 08:17:19 632 3488.00 XLON 08:17:41 71 3486.00 XLON 08:17:59 17 3486.00 XLON 08:17:59 896 3485.50 XLON 08:18:52 113 3484.50 XLON 08:19:04 100 3484.50 XLON 08:19:04 50 3484.50 XLON 08:19:04 167 3484.00 XLON 08:19:18 70 3484.00 XLON 08:19:18 146 3483.50 XLON 08:19:58 378 3497.00 XLON 08:21:50 1180 3497.00 XLON 08:21:50 652 3497.00 XLON 08:21:50 570 3498.00 XLON 08:22:44

 
220 3495.50 XLON 08:22:50 658 3497.50 XLON 08:23:54 1120 3500.00 XLON 08:24:56 72 3499.50 XLON 08:24:59 19 3499.50 XLON 08:24:59 183 3499.00 XLON 08:25:37 125 3500.50 XLON 08:26:05 522 3500.50 XLON 08:26:05 19 3500.50 XLON 08:26:05 64 3503.50 XLON 08:27:09 485 3503.50 XLON 08:27:09 341 3502.00 XLON 08:27:37 678 3506.00 XLON 08:28:08 107 3506.00 XLON 08:28:21 11 3506.00 XLON 08:28:21 509 3509.50 XLON 08:29:11 893 3515.00 XLON 08:30:05 104 3514.50 XLON 08:30:17 116 3513.50 XLON 08:30:20 90 3513.00 XLON 08:30:29 1024 3510.50 XLON 08:31:01 1392 3510.50 XLON 08:31:01 26 3505.00 XLON 08:33:41 78 3505.00 XLON 08:33:41 77 3504.00 XLON 08:33:59 133 3503.00 XLON 08:34:01 48 3503.00 XLON 08:34:01 113 3502.00 XLON 08:34:09 502 3502.50 XLON 08:34:35 163 3503.50 XLON 08:35:25 817 3504.50 XLON 08:36:30 450 3503.00 XLON 08:36:56

 
373 3502.50 XLON 08:37:03 160 3502.50 XLON 08:37:03 538 3502.50 XLON 08:37:21 919 3504.50 XLON 08:38:14 735 3505.50 XLON 08:38:55 96 3504.50 XLON 08:39:18 208 3505.50 XLON 08:40:13 874 3505.50 XLON 08:40:13 88 3503.50 XLON 08:40:58 636 3502.00 XLON 08:41:03 118 3501.50 XLON 08:41:48 621 3500.00 XLON 08:41:59 163 3500.50 XLON 08:42:02 74 3499.50 XLON 08:42:14 606 3500.50 XLON 08:42:48 800 3506.50 XLON 08:44:31 175 3506.50 XLON 08:44:31 139 3506.00 XLON 08:45:28 1000 3508.50 XLON 08:46:03 442 3508.50 XLON 08:46:03 250 3509.50 XLON 08:46:25 91 3509.50 XLON 08:46:25 1634 3508.00 XLON 08:49:06 17 3506.50 XLON 08:49:24 278 3506.50 XLON 08:49:24 154 3506.50 XLON 08:49:24 109 3506.50 XLON 08:49:24 70 3508.00 XLON 08:50:34 148 3508.00 XLON 08:50:34 232 3508.00 XLON 08:50:34 5 3508.00 XLON 08:50:34 204 3507.00 XLON 08:50:39

 
400 3506.00 XLON 08:50:50 20 3506.00 XLON 08:50:50 521 3505.00 XLON 08:51:00 255 3505.00 XLON 08:51:28 121 3504.50 XLON 08:51:35 45 3503.50 XLON 08:51:44 48 3503.50 XLON 08:51:44 79 3502.50 XLON 08:52:01 193 3505.00 XLON 08:53:09 1016 3507.00 XLON 08:54:24 302 3506.00 XLON 08:55:23 176 3506.00 XLON 08:55:43 80 3506.00 XLON 08:56:21 429 3506.50 XLON 08:57:23 400 3506.50 XLON 08:57:45 382 3506.00 XLON 08:58:12 332 3505.00 XLON 08:59:48 82 3505.00 XLON 08:59:48 27 3505.00 XLON 08:59:48 641 3508.50 XLON 09:01:50 2 3508.00 XLON 09:02:05 267 3509.00 XLON 09:02:56 128 3508.50 XLON 09:02:56 979 3509.00 XLON 09:03:09 1022 3509.00 XLON 09:03:28 781 3509.00 XLON 09:04:39 333 3509.00 XLON 09:04:39 559 3508.00 XLON 09:04:49 392 3507.50 XLON 09:04:50 105 3507.50 XLON 09:04:50 187 3506.50 XLON 09:04:53 445 3506.00 XLON 09:05:04

 
936 3506.00 XLON 09:06:09 528 3506.00 XLON 09:06:28 174 3505.50 XLON 09:06:30 176 3505.00 XLON 09:07:41 406 3505.00 XLON 09:07:41 400 3503.00 XLON 09:08:18 175 3503.00 XLON 09:08:18 275 3506.50 XLON 09:11:03 1235 3506.50 XLON 09:11:03 353 3508.00 XLON 09:11:53 13 3508.00 XLON 09:12:04 411 3508.00 XLON 09:12:04 425 3507.00 XLON 09:14:13 115 3507.00 XLON 09:14:13 134 3508.50 XLON 09:15:44 848 3508.50 XLON 09:15:44 245 3509.50 XLON 09:15:50 187 3509.50 XLON 09:15:50 141 3508.50 XLON 09:15:55 118 3508.00 XLON 09:15:59 104 3508.50 XLON 09:16:43 422 3507.50 XLON 09:17:17 288 3507.00 XLON 09:17:37 343 3506.00 XLON 09:17:46 307 3505.50 XLON 09:19:15 150 3505.00 XLON 09:19:20 100 3504.00 XLON 09:19:40 77 3503.00 XLON 09:20:09 302 3504.50 XLON 09:23:00 95 3504.50 XLON 09:23:00 130 3504.00 XLON 09:23:49 281 3505.00 XLON 09:25:01

 
60 3506.00 XLON 09:25:05 387 3506.00 XLON 09:25:05 196 3505.50 XLON 09:25:15 122 3506.50 XLON 09:26:25 193 3507.00 XLON 09:27:21 140 3507.50 XLON 09:29:15 59 3507.00 XLON 09:29:37 83 3507.00 XLON 09:29:37 108 3507.50 XLON 09:30:39 127 3507.50 XLON 09:31:54 254 3507.50 XLON 09:31:54 157 3506.50 XLON 09:32:06 30 3510.00 XLON 09:34:22 199 3510.00 XLON 09:34:22 270 3510.00 XLON 09:35:00 318 3511.00 XLON 09:35:26 154 3511.00 XLON 09:35:26 289 3510.50 XLON 09:36:04 99 3510.50 XLON 09:38:03 154 3513.00 XLON 09:40:31 120 3512.00 XLON 09:41:00 59 3512.00 XLON 09:41:00 221 3511.50 XLON 09:41:47 20 3511.00 XLON 09:41:49 168 3511.00 XLON 09:41:49 102 3511.50 XLON 09:42:50 14 3511.50 XLON 09:42:50 46 3510.00 XLON 09:43:09 81 3510.00 XLON 09:43:09 178 3510.50 XLON 09:44:39 169 3510.50 XLON 09:44:52 346 3511.00 XLON 09:48:48

 
171 3511.50 XLON 09:50:48 136 3511.50 XLON 09:50:48 87 3510.50 XLON 09:50:56 116 3510.50 XLON 09:50:56 12 3510.50 XLON 09:50:56 131 3510.00 XLON 09:51:16 75 3510.00 XLON 09:53:41 500 3510.00 XLON 09:53:41 124 3510.00 XLON 09:53:42 40 3510.00 XLON 09:53:42 90 3510.00 XLON 09:53:43 83 3509.00 XLON 09:54:34 117 3509.00 XLON 09:54:35 116 3509.50 XLON 09:55:53 86 3509.00 XLON 09:55:56 130 3509.50 XLON 09:56:57 107 3508.50 XLON 09:57:09 620 3507.00 XLON 09:57:15 96 3507.00 XLON 09:57:15 3 3506.00 XLON 09:58:01 81 3506.00 XLON 09:58:32 251 3506.00 XLON 09:58:32 178 3505.50 XLON 10:00:00 93 3505.00 XLON 10:00:01 864 3504.00 XLON 10:00:11 57 3503.50 XLON 10:00:12 132 3503.50 XLON 10:00:12 172 3507.00 XLON 10:05:50 400 3507.00 XLON 10:05:50 714 3507.00 XLON 10:05:50 397 3506.50 XLON 10:06:01 103 3506.50 XLON 10:06:02

 
531 3508.00 XLON 10:08:00 88 3507.50 XLON 10:08:21 83 3509.00 XLON 10:10:01 129 3508.00 XLON 10:11:27 121 3508.00 XLON 10:11:28 39 3507.00 XLON 10:12:30 51 3507.00 XLON 10:12:30 83 3506.00 XLON 10:12:47 103 3505.00 XLON 10:13:00 99 3504.50 XLON 10:14:27 9 3506.00 XLON 10:16:32 424 3506.00 XLON 10:16:32 400 3506.00 XLON 10:16:32 29 3506.00 XLON 10:16:32 217 3507.50 XLON 10:19:17 459 3507.50 XLON 10:19:17 113 3507.00 XLON 10:19:29 352 3506.50 XLON 10:19:29 84 3506.50 XLON 10:20:22 702 3507.50 XLON 10:23:36 129 3507.00 XLON 10:23:39 6 3509.00 XLON 10:23:55 374 3508.50 XLON 10:24:04 767 3508.50 XLON 10:24:04 484 3508.50 XLON 10:24:05 242 3508.00 XLON 10:26:30 449 3508.00 XLON 10:26:30 358 3508.00 XLON 10:26:30 96 3507.50 XLON 10:27:23 207 3507.00 XLON 10:27:24 795 3507.00 XLON 10:28:17 888 3508.50 XLON 10:29:27

 
528 3508.00 XLON 10:30:10 280 3508.50 XLON 10:30:11 140 3508.00 XLON 10:30:13 258 3507.50 XLON 10:30:19 151 3507.00 XLON 10:31:23 644 3507.00 XLON 10:32:18 2011 3507.50 XLON 10:37:03 897 3507.50 XLON 10:37:51 150 3507.50 XLON 10:37:51 69 3508.00 XLON 10:41:05 90 3507.50 XLON 10:42:06 499 3507.50 XLON 10:42:06 164 3508.00 XLON 10:42:07 12 3508.50 XLON 10:43:08 603 3509.00 XLON 10:43:30 111 3508.50 XLON 10:43:33 55 3508.50 XLON 10:43:33 108 3508.50 XLON 10:43:34 81 3507.50 XLON 10:45:42 387 3510.50 XLON 10:46:58 363 3510.50 XLON 10:46:58 184 3510.50 XLON 10:47:07 425 3509.50 XLON 10:48:24 140 3509.50 XLON 10:48:31 285 3509.50 XLON 10:48:31 39 3509.50 XLON 10:49:45 167 3509.50 XLON 10:49:45 93 3509.50 XLON 10:49:45 10 3509.50 XLON 10:49:45 192 3509.00 XLON 10:50:45 186 3509.50 XLON 10:52:15 382 3509.50 XLON 10:53:05

 
334 3510.50 XLON 10:55:42 141 3510.00 XLON 10:55:43 11 3509.50 XLON 10:55:56 94 3509.50 XLON 10:55:56 17 3509.00 XLON 10:57:12 86 3509.00 XLON 10:57:12 105 3508.00 XLON 10:58:38 582 3508.50 XLON 11:00:46 112 3508.50 XLON 11:00:46 170 3510.00 XLON 11:04:01 110 3509.50 XLON 11:05:19 100 3508.00 XLON 11:06:15 12 3508.00 XLON 11:06:15 71 3508.00 XLON 11:07:04 8 3508.00 XLON 11:07:23 85 3508.00 XLON 11:07:23 99 3507.00 XLON 11:07:49 109 3506.50 XLON 11:08:26 96 3506.00 XLON 11:08:51 73 3505.00 XLON 11:09:43 106 3504.50 XLON 11:10:20 103 3502.00 XLON 11:14:21 608 3501.50 XLON 11:15:29 67 3501.50 XLON 11:15:29 100 3501.50 XLON 11:15:43 89 3502.50 XLON 11:16:34 154 3502.50 XLON 11:16:34 107 3502.50 XLON 11:16:35 81 3501.50 XLON 11:17:15 103 3502.00 XLON 11:18:37 95 3501.00 XLON 11:19:21 248 3500.00 XLON 11:22:30

 
33 3500.00 XLON 11:22:40 1 3500.00 XLON 11:22:40 141 3499.50 XLON 11:22:54 12 3499.00 XLON 11:23:13 89 3499.50 XLON 11:25:13 12 3499.00 XLON 11:25:30 1 3499.00 XLON 11:25:47 11 3499.00 XLON 11:25:50 72 3499.00 XLON 11:26:01 119 3496.50 XLON 11:27:51 294 3497.00 XLON 11:30:00 14 3497.00 XLON 11:31:58 150 3497.00 XLON 11:31:58 486 3497.50 XLON 11:36:05 113 3497.00 XLON 11:36:22 13 3497.00 XLON 11:36:56 94 3496.50 XLON 11:37:29 114 3496.00 XLON 11:38:22 88 3495.50 XLON 11:39:41 127 3495.50 XLON 11:41:02 105 3494.00 XLON 11:42:08 103 3494.00 XLON 11:43:57 144 3493.50 XLON 11:44:07 140 3495.50 XLON 11:47:37 7 3495.50 XLON 11:47:37 48 3495.50 XLON 11:47:37 105 3495.00 XLON 11:47:39 127 3495.00 XLON 11:47:40 153 3494.00 XLON 11:48:05 300 3493.50 XLON 11:48:06 108 3493.50 XLON 11:48:06 103 3493.50 XLON 11:48:06

 
440 3494.50 XLON 11:49:25 275 3494.50 XLON 11:49:25 352 3494.00 XLON 11:49:28 357 3493.00 XLON 11:49:33 158 3494.50 XLON 11:50:33 492 3496.50 XLON 11:55:52 74 3496.50 XLON 11:56:08 194 3497.50 XLON 12:00:16 144 3497.50 XLON 12:00:16 227 3497.50 XLON 12:00:16 6 3497.50 XLON 12:00:16 116 3496.50 XLON 12:00:20 117 3496.50 XLON 12:00:20 88 3496.00 XLON 12:00:38 111 3495.00 XLON 12:00:50 113 3494.50 XLON 12:00:55 111 3494.50 XLON 12:00:59 86 3494.00 XLON 12:01:31 115 3493.50 XLON 12:01:50 501 3492.00 XLON 12:02:51 292 3493.00 XLON 12:03:41 174 3493.00 XLON 12:03:41 331 3493.50 XLON 12:04:12 118 3493.50 XLON 12:04:13 87 3493.00 XLON 12:05:41 100 3492.00 XLON 12:08:25 86 3491.00 XLON 12:11:00 137 3490.00 XLON 12:11:10 137 3489.50 XLON 12:11:41 115 3489.00 XLON 12:11:49 88 3486.00 XLON 12:13:44 88 3485.50 XLON 12:16:59

 
109 3485.00 XLON 12:17:19 841 3486.00 XLON 12:19:28 166 3485.50 XLON 12:19:29 212 3485.50 XLON 12:19:29 96 3486.00 XLON 12:20:30 46 3486.00 XLON 12:20:30 68 3486.00 XLON 12:20:30 43 3486.00 XLON 12:20:31 134 3485.50 XLON 12:20:44 148 3485.00 XLON 12:21:08 125 3486.00 XLON 12:24:20 23 3486.00 XLON 12:24:20 130 3485.50 XLON 12:24:49 568 3485.00 XLON 12:25:00 112 3484.50 XLON 12:26:12 139 3483.50 XLON 12:26:34 123 3483.00 XLON 12:27:35 95 3482.00 XLON 12:27:47 115 3481.50 XLON 12:27:54 69 3483.00 XLON 12:29:38 50 3483.00 XLON 12:29:39 41 3483.00 XLON 12:29:39 393 3482.50 XLON 12:29:39 877 3482.00 XLON 12:30:00 187 3482.00 XLON 12:30:01 21 3481.50 XLON 12:30:01 72 3481.50 XLON 12:30:43 133 3481.00 XLON 12:31:11 87 3481.00 XLON 12:31:12 80 3481.00 XLON 12:31:12 84 3480.50 XLON 12:31:42 657 3479.00 XLON 12:32:25

 
300 3479.00 XLON 12:32:26 38 3479.00 XLON 12:32:26 17 3479.50 XLON 12:32:52 46 3479.50 XLON 12:32:52 206 3479.00 XLON 12:33:13 211 3479.00 XLON 12:33:13 789 3479.00 XLON 12:33:13 151 3479.00 XLON 12:33:13 135 3478.50 XLON 12:34:15 38 3478.50 XLON 12:34:16 265 3478.50 XLON 12:34:16 85 3478.00 XLON 12:34:41 767 3479.50 XLON 12:38:15 193 3479.50 XLON 12:38:15 274 3479.00 XLON 12:38:52 111 3478.00 XLON 12:39:16 58 3478.50 XLON 12:39:17 56 3478.50 XLON 12:39:17 85 3478.00 XLON 12:39:31 78 3476.00 XLON 12:40:42 114 3477.00 XLON 12:41:59 86 3476.00 XLON 12:42:19 30 3477.00 XLON 12:43:52 243 3477.00 XLON 12:43:52 99 3477.00 XLON 12:43:52 46 3477.00 XLON 12:43:53 46 3477.00 XLON 12:43:55 33 3477.00 XLON 12:43:55 388 3478.00 XLON 12:46:39 262 3477.50 XLON 12:47:26 27 3477.50 XLON 12:47:27 105 3477.50 XLON 12:47:27

 
157 3477.00 XLON 12:50:56 215 3477.00 XLON 12:50:56 172 3477.00 XLON 12:51:24 309 3477.00 XLON 12:51:24 25 3477.00 XLON 12:51:25 157 3477.00 XLON 12:51:25 91 3476.00 XLON 12:51:46 98 3475.50 XLON 12:52:09 93 3475.50 XLON 12:54:06 273 3475.00 XLON 12:54:07 116 3474.00 XLON 12:54:11 108 3474.00 XLON 12:54:32 131 3474.00 XLON 12:55:35 117 3473.50 XLON 12:55:40 86 3473.50 XLON 12:56:36 81 3473.50 XLON 12:57:55 441 3473.50 XLON 12:57:55 238 3472.50 XLON 12:58:47 133 3472.00 XLON 12:59:23 81 3471.50 XLON 12:59:51 1093 3476.50 XLON 13:02:14 23 3476.50 XLON 13:02:15 158 3476.00 XLON 13:02:20 299 3476.00 XLON 13:02:20 93 3475.50 XLON 13:02:21 113 3475.50 XLON 13:03:57 44 3475.50 XLON 13:03:58 168 3475.50 XLON 13:03:58 182 3475.50 XLON 13:04:58 147 3475.50 XLON 13:04:58 389 3475.50 XLON 13:04:58 75 3475.50 XLON 13:04:58

 
72 3475.50 XLON 13:04:58 100 3475.50 XLON 13:07:00 60 3475.50 XLON 13:07:00 98 3475.00 XLON 13:07:07 112 3475.00 XLON 13:07:08 84 3474.50 XLON 13:08:25 94 3475.00 XLON 13:09:49 80 3473.00 XLON 13:09:56 115 3474.00 XLON 13:13:00 214 3474.00 XLON 13:13:00 107 3473.00 XLON 13:13:36 127 3472.50 XLON 13:13:56 46 3472.50 XLON 13:13:56 89 3471.50 XLON 13:16:01 103 3471.00 XLON 13:16:14 169 3471.00 XLON 13:16:14 31 3471.00 XLON 13:16:14 430 3470.50 XLON 13:16:30 69 3470.50 XLON 13:16:30 24 3470.50 XLON 13:16:30 14 3470.50 XLON 13:18:34 329 3470.50 XLON 13:18:34 151 3470.50 XLON 13:18:34 171 3470.50 XLON 13:18:34 332 3469.50 XLON 13:18:34 131 3469.00 XLON 13:18:51 160 3469.00 XLON 13:18:56 121 3468.00 XLON 13:19:20 55 3467.50 XLON 13:21:10 84 3467.50 XLON 13:21:53 105 3467.50 XLON 13:22:03 180 3467.50 XLON 13:22:03

 
105 3467.50 XLON 13:22:27 80 3467.50 XLON 13:23:23 92 3467.00 XLON 13:24:09 491 3468.50 XLON 13:27:24 160 3468.50 XLON 13:27:24 134 3468.00 XLON 13:27:42 1 3468.00 XLON 13:27:58 15 3468.00 XLON 13:28:12 104 3468.00 XLON 13:28:12 78 3467.00 XLON 13:28:53 96 3467.00 XLON 13:28:53 21 3465.00 XLON 13:30:16 150 3465.00 XLON 13:30:47 128 3465.00 XLON 13:30:47 22 3465.00 XLON 13:30:48 764 3466.00 XLON 13:32:23 182 3465.50 XLON 13:33:45 178 3465.50 XLON 13:33:45 464 3467.00 XLON 13:36:34 299 3466.50 XLON 13:37:20 261 3465.50 XLON 13:37:56 274 3465.50 XLON 13:37:56 220 3465.00 XLON 13:38:24 81 3464.50 XLON 13:39:27 284 3464.50 XLON 13:39:27 134 3464.50 XLON 13:39:27 130 3464.50 XLON 13:39:27 284 3464.50 XLON 13:40:11 2261 3464.00 XLON 13:40:15 133 3463.50 XLON 13:40:18 784 3463.50 XLON 13:40:18 177 3463.50 XLON 13:40:23

 
196 3464.00 XLON 13:43:03 938 3464.00 XLON 13:43:03 133 3468.00 XLON 13:47:03 3261 3468.00 XLON 13:47:03 152 3466.00 XLON 13:49:36 1451 3466.00 XLON 13:49:36 178 3466.00 TRQX 13:51:22 800 3466.00 XLON 13:51:22 587 3466.00 XLON 13:51:22 1152 3467.50 XLON 13:54:16 640 3467.50 XLON 13:54:16 1180 3467.50 XLON 13:54:16 450 3467.50 XLON 13:54:16 206 3467.50 BATE 13:54:16 39 3467.50 BATE 13:54:16 261 3467.50 BATE 13:54:16 264 3468.00 XLON 13:55:14 1523 3468.00 XLON 13:55:14 2 3468.50 XLON 13:56:27 1111 3468.50 XLON 13:56:27 48 3469.50 BATE 13:56:37 66 3469.50 BATE 13:56:37 66 3469.50 BATE 13:56:37 58 3469.50 BATE 13:56:37 135 3469.50 BATE 13:57:27 363 3469.50 BATE 13:57:27 1390 3469.00 XLON 13:58:10 424 3469.00 XLON 13:58:10 285 3468.50 BATE 13:58:14 44 3468.50 BATE 13:58:14 749 3468.00 XLON 13:58:38 99 3468.00 BATE 13:58:38

 
117 3468.00 TRQX 13:59:01 1 3468.00 TRQX 14:00:02 100 3468.00 TRQX 14:00:02 93 3468.00 TRQX 14:00:02 98 3468.00 TRQX 14:00:02 107 3467.00 TRQX 14:00:42 1774 3467.00 XLON 14:00:42 112 3467.00 BATE 14:00:42 141 3467.00 BATE 14:00:43 337 3468.50 BATE 14:03:45 57 3468.50 BATE 14:03:45 20 3468.50 BATE 14:03:45 143 3468.50 BATE 14:03:46 6 3468.00 BATE 14:04:25 146 3468.00 BATE 14:04:25 2539 3468.00 XLON 14:04:25 3133 3468.00 XLON 14:04:25 272 3468.00 XLON 14:04:25 36 3468.50 XLON 14:05:17 862 3468.50 XLON 14:05:17 2169 3468.50 XLON 14:05:17 86 3469.00 BATE 14:05:35 63 3469.00 BATE 14:05:35 7 3469.00 BATE 14:05:35 80 3469.00 BATE 14:05:35 1440 3468.50 XLON 14:06:05 131 3468.50 BATE 14:06:44 48 3468.50 TRQX 14:06:44 52 3468.50 TRQX 14:06:44 100 3468.50 BATE 14:06:50 19 3468.50 BATE 14:06:50 177 3470.00 BATE 14:08:33

 
26 3470.00 BATE 14:08:36 1600 3471.00 XLON 14:10:00 154 3471.00 BATE 14:10:00 262 3471.00 BATE 14:10:00 639 3471.00 XLON 14:10:00 19 3471.00 XLON 14:10:19 1340 3471.00 XLON 14:10:19 424 3471.00 XLON 14:10:20 464 3470.50 BATE 14:10:41 380 3470.50 TRQX 14:10:53 1758 3470.50 XLON 14:10:53 120 3470.50 XLON 14:10:53 369 3470.50 BATE 14:10:53 144 3470.50 TRQX 14:10:54 57 3470.50 BATE 14:10:54 57 3470.50 BATE 14:10:54 2 3470.50 TRQX 14:10:55 64 3470.50 BATE 14:10:55 31 3470.50 BATE 14:10:55 110 3470.00 BATE 14:11:13 3101 3470.00 XLON 14:11:13 3303 3471.50 XLON 14:13:30 166 3471.50 BATE 14:13:30 77 3471.50 BATE 14:13:30 80 3471.00 BATE 14:13:31 111 3470.50 BATE 14:13:49 156 3470.50 BATE 14:13:49 2 3473.00 BATE 14:16:27 48 3473.00 BATE 14:16:27 10 3473.00 BATE 14:16:28 70 3473.00 BATE 14:16:28 10 3473.00 BATE 14:16:29

 
1900 3472.50 XLON 14:17:10 2009 3472.50 XLON 14:17:10 400 3472.50 BATE 14:17:10 57 3473.00 BATE 14:17:32 404 3472.50 BATE 14:17:56 29 3472.50 BATE 14:17:56 2193 3472.50 XLON 14:17:56 781 3472.50 TRQX 14:17:56 60 3472.50 BATE 14:17:56 183 3472.50 TRQX 14:17:57 127 3472.00 BATE 14:19:08 1208 3471.00 XLON 14:19:09 75 3471.00 TRQX 14:19:09 131 3471.00 XLON 14:19:09 55 3471.00 TRQX 14:19:10 157 3470.50 BATE 14:19:30 701 3470.50 XLON 14:19:30 75 3470.00 TRQX 14:19:43 97 3470.00 BATE 14:19:43 680 3470.00 XLON 14:19:43 256 3469.00 XLON 14:19:55 50 3469.00 BATE 14:19:58 30 3469.00 BATE 14:20:08 51 3469.00 XLON 14:20:08 118 3468.50 TRQX 14:20:16 257 3468.00 XLON 14:20:26 72 3468.00 XLON 14:20:26 2547 3468.50 XLON 14:22:12 31 3473.50 XLON 14:24:01 29 3473.50 XLON 14:24:02 78 3473.50 XLON 14:24:03 300 3473.50 XLON 14:24:03

 
200 3473.50 XLON 14:24:04 300 3473.50 XLON 14:24:06 57 3473.50 XLON 14:24:06 72 3472.50 TRQX 14:24:53 84 3472.50 TRQX 14:25:04 50 3472.50 TRQX 14:25:04 122 3472.50 TRQX 14:25:04 111 3472.50 TRQX 14:25:04 1723 3472.50 XLON 14:25:04 417 3472.00 BATE 14:25:04 1917 3472.00 XLON 14:25:42 513 3472.00 BATE 14:25:42 100 3471.50 TRQX 14:25:42 163 3471.50 TRQX 14:25:42 100 3472.00 BATE 14:25:42 115 3472.00 BATE 14:25:42 88 3471.00 BATE 14:25:45 124 3471.00 XLON 14:26:38 15 3471.50 BATE 14:26:43 153 3471.50 BATE 14:26:44 43 3471.50 BATE 14:26:44 118 3471.50 BATE 14:26:45 100 3470.50 TRQX 14:27:39 47 3470.50 TRQX 14:27:39 52 3470.50 XLON 14:27:39 306 3470.50 XLON 14:27:39 1900 3470.50 XLON 14:27:40 602 3470.50 XLON 14:27:40 20 3470.50 BATE 14:27:40 37 3470.50 BATE 14:27:40 32 3470.50 BATE 14:27:40 28 3470.50 BATE 14:27:40

 
2 3471.00 XLON 14:28:08 2794 3471.00 XLON 14:28:18 50 3470.50 BATE 14:28:43 2 3470.50 BATE 14:28:43 10 3470.50 BATE 14:28:44 10 3470.50 BATE 14:28:45 78 3470.00 BATE 14:29:02 140 3470.00 TRQX 14:29:02 61 3470.00 BATE 14:29:02 2251 3477.00 XLON 14:30:07 22 3477.00 XLON 14:30:07 151 3479.00 XLON 14:30:12 5726 3479.00 XLON 14:30:12 89 3477.00 XLON 14:30:13 530 3477.50 XLON 14:30:20 130 3477.00 XLON 14:30:26 47 3477.00 XLON 14:30:26 65 3477.50 XLON 14:30:30 643 3477.50 XLON 14:30:30 88 3477.00 XLON 14:30:36 796 3478.00 XLON 14:30:43 442 3478.50 XLON 14:30:50 707 3478.00 XLON 14:30:56 215 3480.50 BATE 14:31:04 833 3481.00 XLON 14:31:24 133 3481.00 XLON 14:31:24 1599 3481.00 XLON 14:31:24 400 3481.50 XLON 14:31:43 1103 3481.50 XLON 14:31:43 531 3480.00 XLON 14:32:03 83 3480.50 XLON 14:32:09 379 3480.50 XLON 14:32:09

 
1395 3480.50 XLON 14:32:09 441 3479.50 XLON 14:32:16 427 3479.50 BATE 14:32:16 639 3479.50 BATE 14:32:16 530 3478.50 XLON 14:32:30 1 3478.50 XLON 14:32:30 502 3478.50 BATE 14:32:30 114 3478.00 BATE 14:32:30 1500 3478.50 XLON 14:33:01 55 3478.50 XLON 14:33:01 374 3478.50 XLON 14:33:08 1785 3478.50 XLON 14:33:08 1949 3481.00 XLON 14:34:16 935 3481.00 TRQX 14:34:16 3003 3481.00 XLON 14:34:16 15 3481.00 TRQX 14:34:16 276 3481.00 TRQX 14:34:16 22 3481.00 TRQX 14:34:16 400 3483.50 XLON 14:35:21 1900 3483.50 XLON 14:35:21 2197 3483.50 XLON 14:35:21 80 3482.50 XLON 14:35:36 17 3482.50 XLON 14:35:36 155 3485.00 BATE 14:36:41 165 3485.00 BATE 14:36:43 18 3485.00 BATE 14:36:43 1031 3485.00 BATE 14:36:43 1499 3484.50 XLON 14:36:43 273 3484.50 XLON 14:36:49 1117 3484.50 XLON 14:36:49 27 3484.50 XLON 14:36:49 393 3484.50 XLON 14:36:50

 
288 3486.00 XLON 14:38:23 3459 3486.00 XLON 14:38:23 1316 3485.50 XLON 14:38:25 960 3485.50 TRQX 14:38:25 400 3485.50 XLON 14:38:25 35 3485.50 XLON 14:38:25 138 3484.50 XLON 14:38:31 8 3484.50 XLON 14:38:31 601 3483.50 BATE 14:38:32 292 3483.50 XLON 14:38:32 101 3483.50 BATE 14:38:37 98 3483.00 XLON 14:38:37 100 3483.00 TRQX 14:38:37 107 3483.00 TRQX 14:38:37 216 3483.00 TRQX 14:38:37 100 3482.00 XLON 14:38:40 14 3482.00 XLON 14:38:46 80 3482.00 XLON 14:38:50 500 3481.50 BATE 14:38:55 584 3481.50 XLON 14:38:55 2 3481.00 TRQX 14:38:55 253 3481.50 BATE 14:38:55 166 3481.00 TRQX 14:38:55 267 3480.50 TRQX 14:38:58 301 3480.50 BATE 14:38:58 292 3480.00 XLON 14:38:58 129 3480.50 BATE 14:38:59 25 3479.00 XLON 14:39:07 75 3479.00 XLON 14:39:07 138 3479.00 XLON 14:39:07 2100 3481.00 XLON 14:39:50 23 3479.50 XLON 14:40:04

 
111 3479.50 XLON 14:40:04 1564 3480.50 XLON 14:40:27 803 3479.50 XLON 14:41:15 1074 3479.50 XLON 14:41:15 671 3479.50 XLON 14:41:30 275 3480.50 XLON 14:42:25 1378 3480.50 XLON 14:42:25 1426 3487.00 XLON 14:43:54 1180 3487.00 XLON 14:43:54 1443 3487.00 XLON 14:43:54 911 3486.50 XLON 14:43:55 402 3486.00 XLON 14:44:07 296 3485.00 XLON 14:44:20 591 3484.00 XLON 14:44:27 844 3483.50 XLON 14:45:03 134 3483.00 BATE 14:45:03 1085 3483.00 BATE 14:45:03 935 3483.00 BATE 14:45:03 1352 3483.50 XLON 14:45:16 1035 3483.00 XLON 14:46:20 176 3483.00 XLON 14:46:20 98 3483.00 XLON 14:46:21 1182 3483.00 XLON 14:46:21 17 3483.50 XLON 14:46:54 1485 3483.50 XLON 14:46:54 102 3483.50 XLON 14:46:54 81 3483.50 BATE 14:47:03 81 3483.50 BATE 14:47:04 210 3482.50 BATE 14:47:10 105 3482.50 BATE 14:47:10 137 3482.50 BATE 14:47:14 245 3482.50 BATE 14:47:14

 
166 3482.50 XLON 14:47:14 100 3482.50 BATE 14:47:15 27 3482.50 BATE 14:47:15 49 3482.50 BATE 14:47:15 3 3482.50 XLON 14:47:15 887 3482.00 XLON 14:47:36 261 3481.50 BATE 14:47:36 42 3481.50 BATE 14:47:36 222 3481.50 BATE 14:47:36 100 3484.50 XLON 14:48:07 2053 3484.50 XLON 14:48:09 169 3483.50 XLON 14:48:13 169 3483.00 XLON 14:48:19 253 3482.50 XLON 14:48:23 169 3482.00 XLON 14:48:37 261 3481.50 BATE 14:48:37 100 3481.00 TRQX 14:48:46 58 3481.00 BATE 14:48:46 210 3481.00 TRQX 14:48:46 149 3481.00 BATE 14:48:46 100 3481.00 TRQX 14:48:46 167 3481.00 BATE 14:48:46 97 3481.00 TRQX 14:48:46 97 3481.00 TRQX 14:48:46 75 3481.00 BATE 14:48:46 97 3481.00 TRQX 14:48:46 549 3481.00 XLON 14:48:46 1079 3481.00 TRQX 14:48:46 170 3481.00 BATE 14:48:46 155 3481.00 BATE 14:48:46 802 3482.00 XLON 14:49:18 117 3482.50 TRQX 14:49:47

 
99 3482.00 BATE 14:50:00 68 3482.00 BATE 14:50:00 34 3482.00 BATE 14:50:00 132 3482.00 BATE 14:50:00 221 3482.00 BATE 14:50:00 190 3482.00 BATE 14:50:00 1250 3481.50 XLON 14:50:04 296 3481.00 TRQX 14:50:04 120 3481.00 TRQX 14:50:04 134 3481.00 TRQX 14:50:04 269 3481.00 TRQX 14:50:06 2120 3482.00 XLON 14:50:16 129 3481.50 XLON 14:50:24 1125 3481.50 XLON 14:50:52 430 3482.00 BATE 14:51:02 400 3481.50 XLON 14:51:17 941 3481.50 XLON 14:51:17 380 3481.00 TRQX 14:51:19 173 3481.00 XLON 14:51:19 1 3481.00 TRQX 14:51:19 215 3481.00 BATE 14:51:19 33 3480.50 XLON 14:51:21 53 3480.50 XLON 14:51:21 130 3480.50 XLON 14:51:29 268 3479.50 TRQX 14:51:37 303 3479.50 XLON 14:51:37 333 3479.00 BATE 14:51:37 189 3478.50 XLON 14:51:41 114 3478.50 XLON 14:51:41 145 3478.00 BATE 14:51:41 672 3479.00 XLON 14:52:14 236 3479.00 XLON 14:52:22

 
872 3478.50 XLON 14:52:26 24 3478.50 XLON 14:52:26 161 3478.50 XLON 14:52:26 13 3478.50 XLON 14:52:26 11 3478.50 XLON 14:52:27 99 3477.50 TRQX 14:52:28 1 3477.50 TRQX 14:52:28 43 3482.00 XLON 14:54:13 1583 3482.00 XLON 14:54:13 57 3482.00 XLON 14:54:13 113 3482.00 XLON 14:54:13 100 3482.00 XLON 14:54:13 100 3482.00 XLON 14:54:13 2630 3482.00 XLON 14:54:13 157 3481.00 XLON 14:54:30 368 3486.50 XLON 14:55:04 220 3486.50 XLON 14:55:12 249 3486.50 XLON 14:55:12 280 3486.50 XLON 14:55:12 768 3486.50 XLON 14:55:14 472 3485.50 XLON 14:55:37 69 3485.00 XLON 14:55:44 828 3488.00 XLON 14:56:29 1351 3488.00 XLON 14:56:29 698 3486.50 XLON 14:56:46 497 3486.50 XLON 14:56:58 157 3487.00 XLON 14:57:31 381 3487.00 XLON 14:57:31 495 3486.50 TRQX 14:57:43 72 3486.50 TRQX 14:57:43 2186 3487.00 XLON 14:58:05 629 3487.00 XLON 14:58:21

 
550 3486.50 XLON 14:58:23 14 3486.50 TRQX 14:58:23 91 3486.50 BATE 14:58:23 454 3486.50 TRQX 14:58:23 93 3486.50 BATE 14:58:23 400 3486.50 BATE 14:58:23 37 3486.50 BATE 14:58:23 803 3486.50 BATE 14:58:23 125 3486.50 TRQX 14:58:24 314 3486.50 XLON 14:58:57 84 3485.50 TRQX 14:58:57 2700 3487.00 XLON 15:00:00 903 3487.00 XLON 15:00:00 128 3486.50 XLON 15:00:02 510 3488.50 XLON 15:00:21 383 3488.00 XLON 15:00:48 310 3486.50 XLON 15:01:14 838 3486.50 XLON 15:01:14 26 3485.50 TRQX 15:01:15 2 3485.50 TRQX 15:01:15 143 3485.50 TRQX 15:01:15 8 3485.50 TRQX 15:01:16 100 3485.50 TRQX 15:01:16 1 3485.50 TRQX 15:01:17 348 3484.50 TRQX 15:01:21 1105 3484.50 XLON 15:01:21 256 3484.00 XLON 15:01:29 576 3484.00 BATE 15:01:29 1403 3484.50 XLON 15:01:58 425 3484.50 XLON 15:02:08 170 3484.00 XLON 15:02:09 921 3483.50 BATE 15:02:09

 
16 3483.00 TRQX 15:02:09 77 3483.00 TRQX 15:02:16 85 3483.00 XLON 15:02:16 1900 3484.00 XLON 15:02:59 141 3484.00 XLON 15:02:59 170 3483.00 XLON 15:03:34 1361 3483.00 XLON 15:03:41 36 3482.50 TRQX 15:03:41 126 3482.50 BATE 15:03:41 51 3482.50 TRQX 15:03:41 405 3482.50 BATE 15:03:41 268 3482.50 BATE 15:03:41 114 3485.50 XLON 15:04:52 26 3486.00 BATE 15:05:26 5 3486.00 BATE 15:05:26 195 3485.50 XLON 15:05:52 192 3485.50 XLON 15:05:52 2749 3485.00 XLON 15:05:58 2739 3485.00 XLON 15:05:58 289 3485.00 BATE 15:05:58 44 3485.00 BATE 15:05:58 648 3485.00 BATE 15:05:58 68 3484.50 BATE 15:06:06 256 3484.50 XLON 15:06:06 25 3484.50 BATE 15:06:06 1 3484.50 XLON 15:06:06 331 3484.50 BATE 15:06:06 100 3484.00 BATE 15:06:09 300 3484.00 XLON 15:06:09 14 3484.00 BATE 15:06:09 171 3483.50 XLON 15:06:11 92 3483.00 XLON 15:06:13

 
8 3483.00 XLON 15:06:14 458 3483.00 XLON 15:06:14 102 3483.00 BATE 15:06:14 200 3483.50 BATE 15:06:22 40 3483.50 BATE 15:06:22 1370 3485.00 XLON 15:06:56 112 3484.50 XLON 15:07:04 17 3484.50 XLON 15:07:04 275 3483.50 XLON 15:07:09 56 3483.50 XLON 15:07:20 560 3483.50 XLON 15:07:20 184 3483.50 XLON 15:07:20 100 3483.50 XLON 15:07:20 100 3483.50 XLON 15:07:20 4 3484.50 BATE 15:07:24 200 3484.50 BATE 15:07:24 141 3484.50 BATE 15:07:24 100 3484.50 BATE 15:07:25 100 3484.50 BATE 15:07:25 7 3484.50 BATE 15:07:25 100 3484.50 BATE 15:07:26 24 3484.50 BATE 15:07:26 250 3484.50 XLON 15:07:40 100 3484.50 XLON 15:07:40 3 3484.50 XLON 15:08:08 514 3484.00 TRQX 15:08:10 1413 3484.00 XLON 15:08:10 89 3483.50 TRQX 15:08:15 129 3483.50 XLON 15:08:16 49 3483.50 TRQX 15:08:16 214 3483.00 XLON 15:08:32 100 3482.50 TRQX 15:08:32

 
24 3483.00 BATE 15:08:32 88 3483.00 BATE 15:08:32 12 3483.00 BATE 15:08:33 1 3483.00 BATE 15:08:33 7 3483.00 BATE 15:08:34 100 3482.50 XLON 15:08:58 100 3482.50 XLON 15:08:58 100 3482.50 XLON 15:08:58 9 3482.50 TRQX 15:08:58 643 3482.50 XLON 15:08:58 1 3482.50 TRQX 15:08:59 368 3483.00 BATE 15:09:55 748 3483.00 XLON 15:09:55 409 3483.00 XLON 15:09:55 15 3483.00 BATE 15:09:55 46 3483.00 XLON 15:09:55 54 3483.00 XLON 15:09:55 150 3483.00 XLON 15:09:55 802 3483.00 XLON 15:10:00 89 3483.00 XLON 15:10:00 47 3483.00 BATE 15:10:00 45 3482.00 XLON 15:10:08 130 3482.00 BATE 15:10:08 767 3482.00 XLON 15:10:14 1069 3483.00 XLON 15:10:26 111 3483.50 XLON 15:11:08 182 3483.50 BATE 15:11:09 489 3482.50 XLON 15:11:43 228 3484.00 XLON 15:12:05 84 3484.00 XLON 15:12:05 82 3483.50 XLON 15:12:12 123 3483.50 XLON 15:12:12

 
1341 3483.50 XLON 15:12:12 72 3483.50 XLON 15:12:12 1047 3483.50 XLON 15:12:12 258 3482.50 XLON 15:12:42 247 3482.00 BATE 15:12:42 107 3482.00 BATE 15:12:42 123 3481.50 TRQX 15:12:43 100 3482.00 BATE 15:12:43 1832 3483.50 XLON 15:13:55 307 3483.50 XLON 15:13:55 9 3483.00 TRQX 15:13:56 5 3483.00 TRQX 15:13:56 143 3483.00 TRQX 15:13:56 17 3483.00 TRQX 15:13:57 29 3483.00 TRQX 15:13:59 100 3483.00 TRQX 15:13:59 107 3483.00 TRQX 15:14:01 100 3483.00 TRQX 15:14:01 504 3482.00 XLON 15:14:03 905 3482.00 XLON 15:14:07 56 3482.00 TRQX 15:14:07 469 3482.00 XLON 15:14:07 79 3482.00 TRQX 15:14:07 164 3481.50 BATE 15:14:09 81 3481.00 TRQX 15:14:12 214 3481.00 XLON 15:14:12 31 3480.50 BATE 15:14:14 245 3480.50 BATE 15:14:14 176 3480.50 XLON 15:14:14 115 3480.50 BATE 15:14:14 3 3480.50 XLON 15:14:14 89 3480.50 BATE 15:14:15

 
854 3483.50 XLON 15:15:18 3867 3487.00 XLON 15:17:28 815 3486.50 BATE 15:17:43 52 3486.50 BATE 15:17:52 1159 3486.00 XLON 15:18:07 3 3485.50 BATE 15:18:10 90 3485.50 BATE 15:18:10 92 3485.50 BATE 15:18:10 7 3486.50 TRQX 15:18:29 100 3486.50 TRQX 15:18:29 30 3486.50 TRQX 15:18:30 15 3486.50 BATE 15:19:01 1200 3486.50 XLON 15:19:01 141 3486.50 TRQX 15:19:01 65 3486.50 XLON 15:19:01 265 3486.50 BATE 15:19:01 7 3486.50 BATE 15:19:01 2395 3486.00 XLON 15:19:01 86 3486.00 TRQX 15:19:08 41 3486.00 TRQX 15:19:08 1946 3486.50 XLON 15:20:00 100 3487.00 BATE 15:20:01 147 3487.00 BATE 15:20:01 922 3487.00 XLON 15:20:28 350 3486.50 BATE 15:20:46 119 3486.50 TRQX 15:20:46 854 3486.50 XLON 15:20:46 55 3486.50 TRQX 15:20:46 616 3486.50 XLON 15:21:00 138 3486.50 TRQX 15:21:00 478 3486.00 XLON 15:21:03 506 3486.00 BATE 15:21:03

 
82 3485.50 TRQX 15:21:03 170 3486.00 BATE 15:21:04 786 3488.50 XLON 15:23:13 57 3488.50 XLON 15:23:16 1184 3488.50 XLON 15:23:16 215 3488.50 XLON 15:23:16 1913 3488.00 XLON 15:23:18 525 3488.00 XLON 15:23:18 52 3488.50 BATE 15:23:23 215 3488.50 BATE 15:23:23 64 3488.50 BATE 15:23:23 7 3488.50 BATE 15:23:23 100 3488.50 BATE 15:23:23 100 3488.50 BATE 15:23:23 20 3489.00 TRQX 15:23:49 1035 3493.00 XLON 15:24:22 816 3493.00 XLON 15:24:22 1275 3494.50 XLON 15:24:53 318 3494.00 TRQX 15:24:53 1778 3494.50 XLON 15:26:18 325 3494.50 XLON 15:26:18 129 3494.00 TRQX 15:26:42 638 3494.00 XLON 15:26:42 1499 3494.00 BATE 15:26:42 764 3494.00 XLON 15:26:42 73 3495.00 XLON 15:27:18 214 3495.00 XLON 15:27:22 1625 3494.00 XLON 15:27:27 1307 3496.00 XLON 15:28:32 319 3495.00 XLON 15:28:37 400 3497.50 XLON 15:29:16 604 3497.50 XLON 15:29:16

 
461 3497.00 XLON 15:29:22 1 3497.00 XLON 15:29:22 392 3497.00 XLON 15:29:42 516 3497.00 XLON 15:30:04 641 3497.00 XLON 15:30:04 978 3497.00 XLON 15:30:04 1245 3496.50 XLON 15:30:44 107 3494.00 XLON 15:31:07 463 3494.00 XLON 15:31:44 960 3492.50 XLON 15:31:50 282 3492.00 XLON 15:32:01 216 3491.50 XLON 15:32:24 3950 3491.50 XLON 15:32:53 107 3492.00 XLON 15:34:02 708 3491.50 XLON 15:34:11 15 3491.50 XLON 15:34:11 353 3491.50 XLON 15:34:50 934 3491.00 XLON 15:34:50 1 3491.00 XLON 15:34:50 287 3490.00 XLON 15:35:06 324 3489.00 XLON 15:35:12 179 3488.50 XLON 15:35:12 43 3492.00 XLON 15:36:03 303 3492.00 XLON 15:36:03 984 3492.00 XLON 15:36:03 369 3493.00 XLON 15:37:59 1532 3497.00 XLON 15:39:29 100 3498.50 XLON 15:39:42 203 3498.50 XLON 15:39:42 195 3498.50 XLON 15:39:42 374 3498.50 XLON 15:39:42 1532 3498.00 XLON 15:39:42

 
445 3498.00 XLON 15:39:42 3484 3497.00 XLON 15:39:51 255 3496.00 XLON 15:39:51 95 3495.50 XLON 15:40:47 1 3495.50 XLON 15:40:51 100 3500.50 XLON 15:43:11 100 3500.50 XLON 15:43:11 433 3500.50 XLON 15:43:11 100 3500.50 XLON 15:43:37 131 3500.50 XLON 15:43:37 100 3500.50 XLON 15:43:37 132 3500.50 XLON 15:43:37 3026 3500.50 XLON 15:43:37 504 3500.00 XLON 15:43:53 681 3500.00 XLON 15:43:53 1180 3500.00 XLON 15:43:53 715 3500.00 XLON 15:43:53 445 3499.00 XLON 15:43:55 1 3499.00 XLON 15:43:55 338 3499.00 XLON 15:44:20 248 3499.00 XLON 15:44:20 586 3499.00 XLON 15:44:20 89 3497.50 XLON 15:44:48 386 3497.00 XLON 15:45:04 100 3497.00 XLON 15:45:21 400 3497.00 XLON 15:46:04 392 3497.00 XLON 15:46:04 1991 3497.00 XLON 15:46:32 208 3498.00 XLON 15:46:59 291 3497.00 XLON 15:47:47 511 3497.00 XLON 15:47:49 49 3496.50 XLON 15:48:15

 
3458 3496.50 XLON 15:48:19 26 3496.50 XLON 15:49:13 1900 3496.50 XLON 15:49:13 400 3496.50 XLON 15:49:13 329 3496.50 XLON 15:49:13 3309 3495.50 XLON 15:49:41 59 3492.50 XLON 15:50:30 784 3492.50 XLON 15:50:30 265 3493.50 XLON 15:52:07 190 3493.50 XLON 15:52:10 500 3493.00 XLON 15:52:36 1122 3493.00 XLON 15:52:36 162 3492.50 XLON 15:52:51 411 3492.50 XLON 15:53:50 1064 3492.50 XLON 15:53:50 1216 3492.00 XLON 15:54:03 100 3492.00 XLON 15:54:03 208 3492.00 XLON 15:54:31 647 3491.50 XLON 15:54:52 151 3491.50 XLON 15:54:52 173 3491.00 XLON 15:55:49 2738 3490.00 XLON 15:56:08 1062 3489.50 XLON 15:56:15 172 3491.50 XLON 15:58:12 810 3491.50 XLON 15:58:12 1 3492.00 XLON 15:59:47 906 3492.00 XLON 16:00:00 1180 3492.00 XLON 16:00:00 4196 3492.00 XLON 16:00:00 973 3493.00 XLON 16:01:25 632 3493.00 XLON 16:01:25 962 3492.50 XLON 16:01:50

 
363 3494.00 XLON 16:03:05 252 3494.00 XLON 16:03:14 1992 3494.00 XLON 16:03:14 1163 3493.50 XLON 16:04:10 663 3495.00 XLON 16:04:57 1117 3495.00 XLON 16:04:57 1087 3495.00 XLON 16:04:57 400 3494.50 XLON 16:05:06 114 3495.50 XLON 16:05:59 10 3495.50 XLON 16:06:00 59 3495.50 XLON 16:06:07 484 3495.50 XLON 16:06:07 11 3495.00 XLON 16:06:07 50 3495.00 XLON 16:06:19 150 3495.00 XLON 16:06:19 1062 3495.00 XLON 16:06:19 1145 3495.00 XLON 16:06:24 1381 3494.50 XLON 16:07:24 531 3493.00 XLON 16:08:14 487 3493.00 XLON 16:08:56 417 3493.00 XLON 16:08:56 140 3493.00 XLON 16:08:56 100 3493.00 XLON 16:08:56 100 3493.00 XLON 16:08:56 100 3493.00 XLON 16:08:56 200 3493.00 XLON 16:08:56 249 3493.00 XLON 16:08:56 96 3493.00 XLON 16:08:56 606 3493.00 XLON 16:08:56 2422 3493.00 XLON 16:08:56 153 3493.00 XLON 16:08:56 225 3492.50 XLON 16:09:14

 
100 3492.50 XLON 16:09:25 999 3493.50 XLON 16:09:35 516 3493.50 XLON 16:09:35 45 3492.00 XLON 16:09:39 176 3492.00 XLON 16:09:50 501 3493.50 XLON 16:11:47 1787 3493.50 XLON 16:12:10 5077 3493.50 XLON 16:12:10 1879 3493.00 XLON 16:13:29 1334 3491.50 XLON 16:14:01 732 3491.50 XLON 16:14:08 431 3491.50 XLON 16:14:28 261 3491.50 XLON 16:14:30 1113 3493.00 XLON 16:14:59 147 3493.00 XLON 16:14:59 54 3492.50 XLON 16:15:48 800 3492.50 XLON 16:16:01 334 3492.00 XLON 16:17:01 249 3492.00 XLON 16:17:01 259 3492.00 XLON 16:17:01 1801 3492.00 XLON 16:17:09 1306 3492.50 XLON 16:18:11 1359 3494.00 XLON 16:19:15 908 3494.00 XLON 16:19:15 21 3493.00 XLON 16:20:05 374 3493.00 XLON 16:20:07 100 3493.00 XLON 16:20:07 147 3493.00 XLON 16:20:07 100 3493.00 XLON 16:20:07 100 3493.00 XLON 16:20:07 78 3493.00 XLON 16:20:07 68 3493.00 XLON 16:20:07

 
100 3493.00 XLON 16:20:07 100 3493.00 XLON 16:20:07 839 3493.00 XLON 16:20:07 1335 3493.00 XLON 16:20:07 394 3492.50 XLON 16:20:33 1103 3492.50 XLON 16:20:45 1543 3492.00 XLON 16:21:15 78 3492.00 XLON 16:21:16 249 3492.00 XLON 16:21:16 298 3492.00 XLON 16:21:21 230 3492.00 XLON 16:21:21 100 3492.00 XLON 16:21:25 150 3492.00 XLON 16:21:25 79 3492.00 XLON 16:21:25 74 3492.00 XLON 16:21:25 100 3492.00 XLON 16:21:36 48 3492.00 XLON 16:21:43 119 3492.00 XLON 16:22:04 106 3492.00 XLON 16:22:04 113 3492.00 XLON 16:22:05 3745 3492.00 XLON 16:22:05 91 3492.00 XLON 16:22:38 90 3491.50 XLON 16:23:00 158 3491.00 XLON 16:23:30 420 3491.00 XLON 16:23:33 60 3491.00 XLON 16:23:33 120 3491.00 XLON 16:23:33 2578 3491.00 XLON 16:23:33 1138 3492.00 XLON 16:26:15 785 3492.00 XLON 16:26:15 42 3491.50 XLON 16:26:33 150 3491.50 XLON 16:26:33

 
139 3491.50 XLON 16:26:33 2186 3492.00 XLON 16:27:00 471 3491.50 XLON 16:27:03 1552 3491.50 XLON 16:27:03 1180 3491.50 XLON 16:27:03 1074 3491.50 XLON 16:27:03 1773 3491.50 XLON 16:27:03 1452 3490.50 XLON 16:27:26 18 3489.50 XLON 16:28:26 550 3488.50 XLON 16:28:35 374 3488.50 XLON 16:28:35 1340 3488.50 XLON 16:28:53 208 3488.50 XLON 16:29:00 375 3488.50 XLON 16:29:02 2743 3488.50 XLON 16:29:02

 
TRANSACTIONS IN OWN SECURITIES 12 April 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: 12 April 2022 Number of ordinary shares purchased: 750,000 Highest price paid per share: GBp 3,479.5000 Lowest price paid per share: GBp 3,417.0000 Volume weighted average price paid per share: GBp 3,437.4782 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 68,865,223 of its ordinary shares in treasury and has 2,560,378,549 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,437.9021 550,000 Chi-X 3,436.4246 100,000 Turquoise 0.0000 0 BATS 3,436.2002 100,000 Aquis 0.0000 0 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 198 3478.50 XLON 08:00:18 120 3478.50 XLON 08:00:18 358 3475.00 XLON 08:00:19 898 3475.00 XLON 08:00:23 1243 3474.00 XLON 08:00:29 500 3471.50 XLON 08:00:32 1162 3471.50 XLON 08:00:32 1000 3469.00 XLON 08:00:43 1757 3468.00 XLON 08:01:00 1368 3473.50 XLON 08:01:17 3029 3474.50 XLON 08:01:39 1814 3467.00 XLON 08:02:58 1454 3468.00 XLON 08:04:05 30 3461.50 XLON 08:05:20 306 3461.50 XLON 08:05:20 20 3461.50 XLON 08:05:20 35 3461.50 XLON 08:05:20 20 3461.50 XLON 08:05:20 400 3461.50 XLON 08:05:21 794 3461.50 XLON 08:05:21 73 3465.50 XLON 08:08:30 36 3465.50 XLON 08:08:30 195 3464.50 XLON 08:08:36 130 3465.00 XLON 08:08:38 71 3464.00 XLON 08:08:52 190 3464.00 XLON 08:09:00 73 3465.00 XLON 08:09:08 145 3465.00 XLON 08:09:08 100 3465.00 XLON 08:09:08 38 3465.00 XLON 08:09:13 236 3464.00 XLON 08:09:15 94 3463.50 XLON 08:09:21 283 3464.00 XLON 08:09:33 23 3463.50 XLON 08:09:40 94 3463.50 XLON 08:09:40 115 3463.00 XLON 08:09:45 218 3464.50 XLON 08:10:00 350 3464.50 XLON 08:10:06 118 3463.00 XLON 08:10:13 31 3466.50 XLON 08:10:46 547 3470.00 XLON 08:11:21 398 3470.00 XLON 08:11:21 150 3470.00 XLON 08:11:21 397 3470.00 XLON 08:11:21 92 3469.00 XLON 08:11:40 62 3469.00 XLON 08:11:40 38 3469.00 XLON 08:11:40 98 3469.00 XLON 08:11:40 426 3472.50 XLON 08:12:02 353 3472.50 XLON 08:12:02 77 3473.00 XLON 08:12:07 23 3473.00 XLON 08:12:07 50 3473.00 XLON 08:12:08 73 3474.00 XLON 08:12:18 31 3475.50 XLON 08:13:09 249 3475.50 XLON 08:13:09 661 3475.50 XLON 08:13:09 576 3475.50 XLON 08:13:19 168 3477.50 XLON 08:13:43 445 3477.50 XLON 08:13:43 117 3477.50 XLON 08:13:55 259 3477.00 XLON 08:14:06 575 3479.50 XLON 08:14:25 100 3479.00 XLON 08:14:34 121 3477.50 XLON 08:14:44 200 3476.50 XLON 08:14:52 161 3475.50 XLON 08:14:59 146 3475.00 XLON 08:15:06 174 3473.50 XLON 08:15:31 31 3473.00 XLON 08:15:35 430 3473.00 XLON 08:15:35 100 3472.50 XLON 08:15:37 214 3473.00 XLON 08:15:58 7 3473.00 XLON 08:16:00 251 3471.50 XLON 08:16:09 10 3471.50 XLON 08:16:10 9 3471.00 XLON 08:16:13 211 3471.00 XLON 08:16:13 160 3470.50 XLON 08:16:33 281 3469.50 XLON 08:16:43 200 3468.00 XLON 08:16:54 221 3467.50 XLON 08:17:25 962 3469.50 XLON 08:17:46 180 3470.00 XLON 08:17:56 261 3469.00 XLON 08:18:18 281 3468.50 XLON 08:18:25 140 3468.00 XLON 08:18:28 140 3468.00 XLON 08:18:44 241 3467.00 XLON 08:19:22 510 3465.50 XLON 08:19:45 176 3465.50 XLON 08:19:45 571 3466.50 XLON 08:20:10 419 3467.50 XLON 08:20:25 84 3465.50 XLON 08:20:29 141 3464.50 XLON 08:20:57

 
244 3464.50 XLON 08:20:57 85 3464.50 XLON 08:20:57 118 3464.50 XLON 08:21:08 218 3464.00 XLON 08:21:19 84 3463.50 XLON 08:21:25 453 3463.00 XLON 08:21:51 453 3463.50 XLON 08:22:33 319 3462.50 XLON 08:22:35 75 3461.50 XLON 08:22:41 9 3461.50 XLON 08:22:41 8 3463.00 XLON 08:23:40 680 3463.00 XLON 08:23:40 370 3462.50 XLON 08:23:42 91 3462.00 XLON 08:23:57 270 3463.50 XLON 08:24:13 448 3462.50 XLON 08:24:37 100 3462.00 XLON 08:24:40 3 3462.00 XLON 08:24:43 90 3460.00 XLON 08:24:49 178 3460.50 XLON 08:25:00 327 3462.00 XLON 08:25:25 74 3461.00 XLON 08:25:30 104 3460.50 XLON 08:25:39 134 3460.50 XLON 08:25:51 148 3459.50 XLON 08:25:54 89 3459.00 XLON 08:26:04 134 3459.00 XLON 08:26:12 15 3459.00 XLON 08:26:39 534 3458.50 XLON 08:26:57 206 3458.50 XLON 08:27:22 17 3458.50 XLON 08:27:22 30 3458.50 XLON 08:27:22 327 3457.00 XLON 08:27:36 638 3458.50 XLON 08:28:15 147 3457.00 XLON 08:28:18 17 3457.00 XLON 08:28:18 258 3461.00 XLON 08:29:58 790 3461.00 XLON 08:29:58 32 3461.00 XLON 08:29:58 100 3461.50 XLON 08:30:23 200 3461.50 XLON 08:30:23 53 3461.50 XLON 08:30:23 190 3461.50 XLON 08:30:23 250 3460.50 XLON 08:30:28 103 3459.50 XLON 08:30:39 132 3458.00 XLON 08:31:18 462 3457.00 XLON 08:31:25 111 3457.00 XLON 08:31:25 103 3456.00 XLON 08:31:27 88 3455.00 XLON 08:31:33 163 3456.00 XLON 08:32:38 645 3456.00 XLON 08:32:38 191 3455.00 XLON 08:32:41 132 3455.00 XLON 08:32:50 89 3454.00 XLON 08:33:11 298 3456.50 XLON 08:34:09 245 3456.50 XLON 08:34:09 771 3457.00 XLON 08:34:27 86 3456.00 XLON 08:34:59 129 3455.00 XLON 08:35:14 306 3455.00 XLON 08:35:14 198 3454.50 XLON 08:35:19 86 3454.50 XLON 08:35:27 115 3453.50 XLON 08:35:43 230 3452.50 XLON 08:35:59 81 3453.00 XLON 08:37:24 360 3453.50 XLON 08:38:17 90 3453.00 XLON 08:38:37 420 3454.50 XLON 08:39:29 226 3454.50 CHIX 08:39:29 73 3453.50 CHIX 08:39:45 437 3453.00 XLON 08:39:59 179 3452.00 XLON 08:40:11 98 3452.50 CHIX 08:41:25 93 3453.50 XLON 08:41:46 175 3453.00 BATE 08:42:04 78 3453.00 CHIX 08:42:04 393 3453.00 XLON 08:43:30 43 3453.00 BATE 08:43:30 348 3453.00 XLON 08:43:30 119 3453.00 CHIX 08:43:30 28 3453.00 BATE 08:43:30 95 3453.00 BATE 08:43:30 43 3453.00 BATE 08:43:30 171 3452.50 CHIX 08:43:54 277 3452.50 XLON 08:43:54 359 3451.50 XLON 08:44:08 105 3451.50 BATE 08:44:08 19 3451.50 XLON 08:44:08 159 3451.50 CHIX 08:44:12 236 3451.00 XLON 08:44:19 402 3451.50 XLON 08:44:32 171 3451.50 BATE 08:44:32 109 3451.50 CHIX 08:44:32 167 3450.50 XLON 08:44:50 16 3452.00 XLON 08:46:32 144 3453.00 XLON 08:46:35 191 3452.50 XLON 08:46:36 1264 3452.50 XLON 08:46:39 347 3452.50 XLON 08:46:39 531 3451.50 XLON 08:46:50 464 3453.50 XLON 08:47:30 157 3453.00 XLON 08:48:20 966 3453.00 CHIX 08:48:20 299 3452.50 BATE 08:48:21 97 3452.50 BATE 08:48:21 95 3452.50 CHIX 08:48:25 99 3452.00 BATE 08:48:26 218 3453.50 XLON 08:49:50 370 3453.00 XLON 08:50:03 54 3452.50 CHIX 08:50:25 333 3452.50 CHIX 08:50:25 186 3452.00 BATE 08:50:36 152 3452.00 XLON 08:50:36 133 3451.00 BATE 08:50:45 632 3450.50 XLON 08:50:45 89 3450.00 CHIX 08:50:50 895 3450.50 XLON 08:50:56 194 3450.00 CHIX 08:51:04 319 3449.50 XLON 08:51:04 93 3449.50 BATE 08:51:04 499 3449.50 XLON 08:51:39 189 3449.50 XLON 08:51:39 28 3449.50 XLON 08:51:39 941 3449.50 XLON 08:51:47 24 3449.00 XLON 08:51:50 37 3449.00 BATE 08:51:50 415 3449.00 XLON 08:51:51

 
68 3449.00 BATE 08:51:51 75 3449.00 CHIX 08:52:17 14 3448.50 XLON 08:52:21 249 3448.50 XLON 08:52:45 31 3448.50 XLON 08:52:46 184 3448.50 CHIX 08:52:46 34 3448.50 XLON 08:52:46 58 3449.50 XLON 08:53:40 134 3451.50 XLON 08:54:25 20 3451.50 XLON 08:54:25 175 3451.50 XLON 08:54:30 119 3451.50 XLON 08:54:31 677 3451.50 XLON 08:54:39 258 3451.50 CHIX 08:54:39 585 3451.00 XLON 08:54:42 301 3450.00 XLON 08:54:52 76 3450.50 CHIX 08:55:01 397 3451.00 XLON 08:55:31 55 3450.50 BATE 08:55:55 615 3451.50 XLON 08:56:50 145 3452.00 BATE 08:56:54 100 3452.00 BATE 08:56:54 58 3452.00 BATE 08:56:55 127 3452.50 XLON 08:57:05 400 3452.50 XLON 08:57:05 70 3452.50 XLON 08:57:05 1000 3453.50 BATE 08:58:08 252 3453.50 XLON 08:58:22 273 3453.50 BATE 08:58:22 588 3455.00 XLON 08:59:42 737 3455.00 CHIX 08:59:42 396 3454.50 BATE 08:59:42 83 3454.00 BATE 08:59:48 92 3454.00 BATE 08:59:48 16 3454.00 BATE 08:59:48 165 3453.50 XLON 08:59:48 20 3454.00 XLON 09:00:29 172 3454.00 XLON 09:00:29 88 3454.00 XLON 09:00:29 146 3454.00 XLON 09:01:01 213 3454.00 BATE 09:01:01 33 3453.50 CHIX 09:01:01 200 3453.50 CHIX 09:01:01 379 3453.50 XLON 09:02:01 85 3453.50 CHIX 09:02:01 149 3453.00 CHIX 09:02:05 265 3452.50 XLON 09:02:17 244 3452.50 XLON 09:02:49 175 3452.50 XLON 09:02:53 58 3452.00 BATE 09:02:53 42 3452.00 BATE 09:02:53 16 3452.00 BATE 09:02:53 2 3452.00 CHIX 09:02:53 82 3452.00 BATE 09:02:53 71 3452.00 CHIX 09:03:20 205 3451.50 XLON 09:03:20 207 3451.50 BATE 09:03:20 639 3451.50 XLON 09:03:43 64 3450.50 CHIX 09:03:49 121 3450.50 XLON 09:03:49 313 3450.50 XLON 09:03:52 109 3450.50 CHIX 09:03:52 104 3449.50 CHIX 09:04:40 144 3449.00 CHIX 09:04:55 124 3449.50 BATE 09:05:23 70 3449.50 BATE 09:05:23 107 3450.00 XLON 09:05:46 44 3449.50 XLON 09:06:01 352 3449.50 XLON 09:06:01 233 3450.00 CHIX 09:06:11 24 3450.00 CHIX 09:06:11 72 3449.50 XLON 09:06:20 85 3450.00 CHIX 09:07:00 133 3450.00 XLON 09:07:00 506 3449.50 XLON 09:07:08 103 3450.50 XLON 09:07:23 425 3450.00 XLON 09:07:48 89 3451.50 XLON 09:08:13 137 3451.00 XLON 09:08:13 100 3451.00 XLON 09:08:13 98 3451.00 XLON 09:08:13 4 3450.50 CHIX 09:08:18 161 3452.00 XLON 09:08:51 192 3452.00 XLON 09:08:54 74 3452.00 XLON 09:10:01 48 3452.00 XLON 09:10:02 167 3451.50 XLON 09:10:11 133 3451.50 XLON 09:10:11 258 3453.00 XLON 09:10:30 145 3452.50 XLON 09:10:45 65 3452.50 XLON 09:10:48 186 3452.00 XLON 09:10:55 93 3452.00 XLON 09:10:55 50 3451.50 BATE 09:11:00 20 3451.50 BATE 09:11:00 145 3451.50 BATE 09:11:04 785 3451.50 BATE 09:11:04 75 3452.00 XLON 09:11:16 69 3452.00 XLON 09:11:20 55 3452.00 XLON 09:11:20 226 3451.00 CHIX 09:12:19 509 3451.00 CHIX 09:12:19 151 3451.00 CHIX 09:12:19 105 3451.00 XLON 09:13:03 52 3451.00 CHIX 09:13:03 1 3451.00 CHIX 09:13:21 130 3452.50 XLON 09:13:25 109 3452.50 XLON 09:13:42 4 3452.00 XLON 09:13:42 402 3454.00 XLON 09:15:00 98 3454.00 XLON 09:15:00 5 3454.00 XLON 09:15:02 136 3455.00 XLON 09:15:15 122 3455.00 XLON 09:15:15 49 3455.00 XLON 09:15:15 212 3456.50 XLON 09:16:11 147 3455.50 XLON 09:16:38 549 3455.50 BATE 09:16:38 153 3456.00 CHIX 09:17:02 50 3455.50 CHIX 09:17:50 77 3455.50 CHIX 09:17:50 46 3455.50 CHIX 09:17:50 25 3455.50 CHIX 09:17:50 264 3455.50 CHIX 09:17:50 91 3455.50 XLON 09:17:51 70 3457.50 XLON 09:18:37 146 3457.50 XLON 09:18:37 42 3457.50 XLON 09:18:58

 
121 3459.00 XLON 09:19:14 60 3458.50 XLON 09:19:14 78 3458.50 XLON 09:19:15 277 3458.00 XLON 09:19:19 223 3457.50 CHIX 09:19:21 85 3457.00 XLON 09:19:26 388 3459.00 XLON 09:20:22 386 3459.00 BATE 09:20:46 376 3459.00 BATE 09:20:46 18 3459.00 BATE 09:20:46 173 3458.50 XLON 09:21:01 221 3458.50 CHIX 09:21:01 217 3458.00 BATE 09:21:01 155 3457.50 XLON 09:21:05 13 3458.00 XLON 09:21:42 73 3458.00 XLON 09:21:42 14 3457.50 XLON 09:21:53 83 3457.50 XLON 09:21:53 14 3457.50 XLON 09:21:53 164 3459.50 XLON 09:22:32 115 3459.50 XLON 09:23:05 353 3459.50 BATE 09:23:05 1 3459.50 XLON 09:23:05 120 3459.50 XLON 09:23:41 98 3460.00 XLON 09:24:07 106 3460.00 CHIX 09:25:44 92 3460.00 CHIX 09:25:44 400 3460.00 CHIX 09:25:44 52 3460.00 CHIX 09:25:44 431 3459.50 BATE 09:25:44 144 3459.50 XLON 09:26:07 92 3459.50 CHIX 09:26:07 139 3459.50 BATE 09:26:07 311 3460.50 XLON 09:26:40 237 3460.00 XLON 09:26:40 622 3460.50 XLON 09:27:41 351 3460.00 XLON 09:29:20 222 3460.00 CHIX 09:29:20 274 3460.00 BATE 09:29:20 147 3460.00 CHIX 09:29:20 135 3460.00 BATE 09:29:20 814 3461.50 XLON 09:30:44 46 3464.00 XLON 09:31:05 101 3464.00 XLON 09:31:05 35 3464.00 XLON 09:31:05 56 3464.50 XLON 09:31:12 126 3465.00 XLON 09:32:13 27 3464.50 XLON 09:32:13 60 3464.50 XLON 09:32:13 110 3465.00 XLON 09:32:40 288 3465.00 XLON 09:33:20 280 3464.50 CHIX 09:33:33 340 3464.50 CHIX 09:33:33 188 3464.00 XLON 09:33:33 25 3464.00 BATE 09:33:33 121 3464.00 BATE 09:33:33 139 3464.00 BATE 09:33:33 109 3464.00 XLON 09:33:34 8 3464.00 XLON 09:33:34 689 3464.50 XLON 09:33:49 127 3464.50 XLON 09:33:50 83 3464.00 XLON 09:33:51 10 3464.00 XLON 09:33:51 143 3464.50 XLON 09:34:49 213 3464.50 XLON 09:34:49 226 3464.00 XLON 09:35:12 212 3464.00 CHIX 09:35:12 400 3464.00 BATE 09:35:12 36 3464.00 BATE 09:35:12 17 3464.00 BATE 09:35:12 92 3463.50 CHIX 09:36:02 90 3463.00 BATE 09:36:02 143 3463.00 XLON 09:36:02 400 3462.50 XLON 09:36:03 59 3462.50 XLON 09:36:03 251 3462.50 XLON 09:36:04 81 3462.50 XLON 09:37:05 93 3462.50 XLON 09:37:05 139 3462.50 XLON 09:37:05 130 3462.50 XLON 09:37:05 79 3461.50 CHIX 09:37:37 187 3461.50 XLON 09:37:37 137 3461.50 CHIX 09:37:37 128 3461.50 XLON 09:37:37 565 3461.00 XLON 09:37:42 129 3461.00 BATE 09:37:42 116 3461.00 XLON 09:37:42 118 3461.00 BATE 09:37:42 571 3461.50 XLON 09:38:24 216 3461.00 CHIX 09:39:33 223 3461.00 BATE 09:39:33 98 3461.00 CHIX 09:40:04 83 3461.00 BATE 09:40:04 8 3461.00 CHIX 09:40:04 50 3461.00 XLON 09:40:04 50 3461.00 XLON 09:40:04 157 3461.00 XLON 09:40:04 180 3461.00 XLON 09:40:04 281 3461.00 XLON 09:40:04 73 3461.00 CHIX 09:40:46 261 3461.00 CHIX 09:41:17 162 3461.00 BATE 09:41:17 247 3460.50 XLON 09:41:17 14 3460.50 XLON 09:41:17 34 3460.50 XLON 09:41:17 306 3460.50 XLON 09:41:17 177 3460.50 XLON 09:41:18 164 3460.50 XLON 09:41:21 32 3460.00 XLON 09:41:27 97 3460.00 XLON 09:41:27 12 3461.00 XLON 09:42:04 200 3461.00 XLON 09:42:04 11 3461.00 XLON 09:42:04 46 3461.00 XLON 09:42:04 25 3461.00 XLON 09:42:04 666 3461.50 XLON 09:42:12 604 3461.50 XLON 09:42:12 203 3461.00 XLON 09:43:00 141 3461.00 XLON 09:43:00 23 3463.00 CHIX 09:44:04 23 3463.00 CHIX 09:44:04 108 3463.00 CHIX 09:44:04 5 3463.00 CHIX 09:44:04 86 3463.00 CHIX 09:44:04 17 3463.00 CHIX 09:44:10 138 3462.50 BATE 09:45:05 27 3462.50 BATE 09:45:08 117 3462.50 BATE 09:45:08

 
78 3462.50 BATE 09:45:08 150 3462.50 XLON 09:45:08 1 3462.50 BATE 09:45:08 383 3462.50 XLON 09:45:08 12 3462.50 XLON 09:45:08 10 3462.50 XLON 09:46:08 196 3462.50 XLON 09:46:08 100 3462.00 CHIX 09:46:44 121 3462.00 XLON 09:46:44 10 3462.00 CHIX 09:46:44 106 3461.50 XLON 09:46:44 74 3461.50 BATE 09:46:44 118 3461.50 BATE 09:46:44 204 3460.50 XLON 09:47:05 85 3460.50 BATE 09:47:05 151 3462.00 XLON 09:47:19 439 3462.00 XLON 09:47:19 147 3462.00 XLON 09:47:19 211 3462.00 XLON 09:47:20 282 3462.00 XLON 09:47:21 116 3462.00 XLON 09:47:21 29 3462.00 XLON 09:47:22 127 3462.00 XLON 09:47:22 139 3462.00 XLON 09:47:22 437 3462.00 XLON 09:47:32 165 3462.00 XLON 09:47:32 112 3461.50 XLON 09:47:46 554 3461.50 XLON 09:47:46 629 3461.00 XLON 09:48:04 81 3461.50 XLON 09:48:05 43 3461.50 XLON 09:48:05 194 3461.00 CHIX 09:48:36 193 3460.50 XLON 09:48:52 281 3460.00 XLON 09:49:03 122 3460.00 BATE 09:49:03 136 3460.00 XLON 09:49:24 107 3459.00 CHIX 09:50:03 31 3458.50 XLON 09:50:15 114 3458.50 CHIX 09:50:37 96 3458.50 XLON 09:50:37 113 3458.50 BATE 09:50:37 133 3458.50 BATE 09:50:37 2698 3460.00 XLON 09:50:46 2 3460.00 XLON 09:50:47 997 3460.00 XLON 09:50:48 406 3459.50 XLON 09:51:02 29 3459.50 XLON 09:51:02 164 3460.50 XLON 09:51:52 682 3460.50 XLON 09:51:52 104 3460.50 CHIX 09:51:52 268 3460.50 BATE 09:51:52 109 3460.50 CHIX 09:51:52 355 3463.50 XLON 09:53:04 454 3463.50 XLON 09:53:04 72 3462.50 BATE 09:53:14 269 3462.50 XLON 09:53:14 171 3462.00 XLON 09:53:40 28 3462.00 XLON 09:53:40 215 3461.50 CHIX 09:54:21 230 3461.50 XLON 09:54:21 84 3461.50 BATE 09:54:21 131 3461.50 CHIX 09:54:21 131 3461.50 BATE 09:54:21 92 3461.00 BATE 09:55:04 32 3461.00 BATE 09:55:15 297 3461.00 XLON 09:55:23 79 3461.00 CHIX 09:55:23 87 3460.50 BATE 09:55:23 79 3460.50 BATE 09:56:02 601 3460.00 XLON 09:56:02 104 3460.00 CHIX 09:56:02 360 3459.50 XLON 09:56:05 168 3459.50 BATE 09:56:31 146 3459.50 XLON 09:56:31 637 3459.50 XLON 09:56:55 216 3459.50 XLON 09:57:13 70 3459.00 XLON 09:57:34 4 3459.00 CHIX 09:57:34 81 3459.00 CHIX 09:57:34 11 3459.00 XLON 09:57:34 126 3459.00 CHIX 09:57:34 61 3458.50 BATE 09:59:09 198 3458.50 XLON 09:59:31 79 3458.50 CHIX 09:59:31 186 3458.50 BATE 09:59:31 42 3458.50 CHIX 09:59:31 83 3458.50 CHIX 09:59:31 374 3460.00 XLON 10:03:17 448 3460.00 CHIX 10:03:17 280 3460.00 BATE 10:03:17 168 3459.00 XLON 10:03:20 85 3460.00 XLON 10:04:24 119 3459.50 BATE 10:04:25 272 3459.00 XLON 10:04:40 275 3461.50 XLON 10:05:40 154 3461.50 XLON 10:05:40 42 3461.50 XLON 10:05:40 97 3462.50 BATE 10:06:56 413 3462.50 XLON 10:06:56 5 3462.50 BATE 10:06:56 404 3462.50 XLON 10:07:33 602 3463.50 XLON 10:09:42 641 3463.50 CHIX 10:09:42 142 3463.50 BATE 10:09:42 118 3462.50 CHIX 10:09:45 414 3462.50 XLON 10:09:45 162 3462.00 XLON 10:10:04 88 3462.50 CHIX 10:10:32 161 3462.00 XLON 10:10:32 85 3462.00 BATE 10:10:32 65 3462.00 XLON 10:10:33 229 3462.00 XLON 10:11:49 309 3462.00 XLON 10:11:49 32 3462.00 CHIX 10:12:57 412 3461.50 XLON 10:13:03 2 3461.50 CHIX 10:13:03 685 3461.50 XLON 10:13:03 143 3461.50 CHIX 10:13:03 125 3461.50 CHIX 10:13:03 143 3461.00 BATE 10:13:10 275 3460.50 XLON 10:13:13 151 3460.00 XLON 10:13:23 76 3460.00 CHIX 10:13:53 87 3459.50 CHIX 10:14:30 46 3461.50 XLON 10:15:29 135 3461.50 XLON 10:15:29 113 3461.50 XLON 10:15:30 12 3461.50 XLON 10:15:30

 
272 3461.50 XLON 10:15:32 198 3461.50 BATE 10:16:24 147 3461.50 CHIX 10:16:24 61 3461.50 CHIX 10:16:24 202 3462.50 BATE 10:17:13 88 3462.50 XLON 10:17:13 144 3462.50 XLON 10:17:13 21 3462.50 XLON 10:17:13 110 3462.00 XLON 10:17:18 92 3461.50 BATE 10:17:51 35 3461.50 BATE 10:17:51 79 3461.50 CHIX 10:17:51 128 3461.50 CHIX 10:17:51 188 3462.00 XLON 10:18:52 204 3463.00 XLON 10:19:50 342 3462.50 CHIX 10:20:35 78 3462.50 XLON 10:20:35 220 3462.50 BATE 10:20:35 128 3462.50 XLON 10:20:36 70 3461.50 XLON 10:21:30 70 3461.50 XLON 10:21:30 150 3461.00 XLON 10:22:02 131 3461.00 XLON 10:22:03 211 3460.50 XLON 10:22:03 212 3460.50 CHIX 10:22:03 6 3462.50 XLON 10:24:44 151 3462.50 XLON 10:24:44 76 3462.50 XLON 10:24:44 135 3462.50 XLON 10:24:45 115 3461.50 XLON 10:25:24 263 3461.50 BATE 10:25:24 340 3461.50 CHIX 10:25:24 13 3461.50 CHIX 10:25:24 379 3460.50 XLON 10:26:30 196 3460.50 CHIX 10:26:30 106 3460.50 XLON 10:26:31 85 3460.00 XLON 10:27:00 37 3459.50 XLON 10:27:08 122 3459.50 XLON 10:27:08 138 3459.50 BATE 10:27:08 77 3459.50 CHIX 10:27:08 135 3459.00 XLON 10:27:11 155 3459.50 XLON 10:29:12 143 3460.00 CHIX 10:29:38 181 3459.50 CHIX 10:29:38 216 3459.50 XLON 10:29:39 86 3459.50 CHIX 10:29:39 41 3459.50 XLON 10:29:39 145 3459.50 BATE 10:29:39 52 3459.50 XLON 10:29:39 300 3459.00 XLON 10:29:40 91 3459.00 XLON 10:29:40 169 3458.00 BATE 10:29:41 33 3458.00 BATE 10:29:41 277 3457.50 XLON 10:29:41 127 3457.50 XLON 10:29:41 591 3457.00 XLON 10:29:50 7 3457.00 XLON 10:29:51 121 3457.00 XLON 10:29:51 140 3456.50 XLON 10:29:56 17 3456.00 CHIX 10:31:00 62 3456.00 CHIX 10:31:00 102 3455.50 BATE 10:31:05 119 3455.00 CHIX 10:31:20 72 3455.00 XLON 10:31:20 112 3454.50 XLON 10:31:34 125 3454.50 CHIX 10:31:34 86 3454.50 BATE 10:31:34 185 3454.50 XLON 10:32:02 38 3454.50 BATE 10:32:02 69 3454.50 BATE 10:32:02 73 3454.00 XLON 10:32:02 68 3454.00 XLON 10:32:02 81 3454.00 CHIX 10:32:29 520 3453.50 XLON 10:33:02 198 3453.50 BATE 10:33:02 80 3453.50 CHIX 10:33:02 488 3453.00 XLON 10:33:13 244 3453.50 XLON 10:33:20 79 3453.00 BATE 10:33:34 111 3453.00 XLON 10:33:34 213 3452.50 BATE 10:33:34 70 3452.50 CHIX 10:34:09 20 3452.50 CHIX 10:34:09 411 3452.00 XLON 10:34:21 15 3452.00 BATE 10:34:22 41 3452.00 XLON 10:34:26 89 3452.00 CHIX 10:34:26 119 3452.00 XLON 10:34:26 94 3452.00 BATE 10:34:26 457 3451.50 XLON 10:34:38 893 3451.50 XLON 10:34:38 177 3451.50 XLON 10:34:39 157 3451.00 XLON 10:35:16 106 3451.00 BATE 10:35:17 9 3451.00 XLON 10:35:17 88 3451.00 CHIX 10:35:17 98 3450.50 XLON 10:35:22 440 3451.50 XLON 10:37:19 184 3451.50 CHIX 10:37:19 440 3451.50 BATE 10:37:19 184 3452.00 XLON 10:38:20 459 3451.50 XLON 10:38:26 445 3451.50 XLON 10:38:26 258 3451.00 XLON 10:38:27 284 3451.00 BATE 10:38:27 20 3451.00 XLON 10:38:27 8 3451.00 BATE 10:38:27 90 3450.50 CHIX 10:38:32 10 3450.50 BATE 10:38:50 84 3450.50 CHIX 10:39:00 70 3450.50 BATE 10:39:00 25 3450.50 CHIX 10:39:00 183 3450.50 XLON 10:39:00 6 3450.50 XLON 10:39:14 53 3450.50 XLON 10:39:14 15 3450.50 XLON 10:39:17 9 3450.50 XLON 10:39:20 60 3450.50 XLON 10:39:21 40 3450.00 BATE 10:39:21 91 3450.00 XLON 10:42:13 74 3450.00 BATE 10:42:13 113 3450.00 CHIX 10:42:13 219 3450.00 CHIX 10:42:13 199 3451.00 XLON 10:43:45 225 3451.00 XLON 10:43:45 115 3451.50 XLON 10:45:33 167 3452.50 CHIX 10:46:36

 
152 3452.50 XLON 10:46:36 279 3452.50 BATE 10:46:36 357 3452.50 CHIX 10:46:36 400 3452.50 BATE 10:46:36 12 3452.50 BATE 10:46:36 48 3452.50 XLON 10:47:37 110 3452.00 XLON 10:48:02 84 3452.00 CHIX 10:48:02 197 3452.00 XLON 10:48:02 248 3452.00 BATE 10:48:04 66 3451.50 CHIX 10:48:24 122 3451.50 XLON 10:48:24 33 3451.50 CHIX 10:48:24 144 3451.50 XLON 10:49:58 78 3451.50 BATE 10:49:58 82 3451.50 BATE 10:49:58 132 3451.50 BATE 10:49:58 55 3451.00 CHIX 10:50:04 346 3451.50 CHIX 10:51:26 141 3451.50 XLON 10:51:26 73 3451.00 CHIX 10:52:04 105 3451.00 XLON 10:52:04 33 3450.50 XLON 10:52:18 75 3450.50 XLON 10:52:18 2 3450.00 CHIX 10:52:21 119 3450.00 CHIX 10:52:21 48 3450.00 CHIX 10:52:55 100 3450.00 BATE 10:52:55 112 3450.00 CHIX 10:54:04 147 3450.50 XLON 10:54:13 5 3450.50 XLON 10:54:13 65 3450.00 XLON 10:54:47 110 3450.00 CHIX 10:55:33 50 3450.00 XLON 10:55:33 167 3450.00 BATE 10:55:33 95 3449.50 XLON 10:55:56 207 3449.50 CHIX 10:55:56 110 3449.50 BATE 10:55:56 291 3450.00 XLON 10:57:30 46 3450.00 XLON 10:57:31 95 3449.50 XLON 10:57:50 110 3449.50 BATE 10:57:50 82 3449.00 XLON 10:59:32 182 3449.00 CHIX 10:59:32 129 3451.00 XLON 11:00:40 184 3451.00 XLON 11:00:40 141 3450.50 BATE 11:00:41 109 3450.50 XLON 11:00:41 85 3450.50 XLON 11:00:42 21 3450.50 XLON 11:00:43 81 3450.50 XLON 11:00:43 84 3450.50 CHIX 11:01:35 21 3450.50 CHIX 11:01:35 207 3450.00 CHIX 11:01:39 76 3450.00 XLON 11:01:39 351 3449.50 XLON 11:02:03 272 3449.50 CHIX 11:02:03 184 3449.50 XLON 11:02:04 92 3449.00 XLON 11:02:51 75 3449.00 BATE 11:02:51 23 3449.00 BATE 11:02:51 563 3448.50 XLON 11:02:52 67 3448.50 XLON 11:02:52 625 3449.00 XLON 11:03:32 94 3449.00 XLON 11:04:50 36 3449.00 XLON 11:04:50 282 3449.00 XLON 11:04:50 29 3449.00 XLON 11:04:51 60 3449.00 XLON 11:04:51 117 3449.00 XLON 11:04:51 39 3449.00 XLON 11:04:52 64 3449.00 XLON 11:04:52 78 3448.50 XLON 11:04:54 185 3448.50 CHIX 11:04:54 91 3448.00 BATE 11:05:00 115 3448.00 XLON 11:05:00 144 3448.00 BATE 11:05:00 118 3448.50 BATE 11:05:01 90 3448.50 BATE 11:05:01 111 3447.50 CHIX 11:05:12 387 3447.50 XLON 11:05:12 237 3447.50 XLON 11:05:21 143 3447.00 XLON 11:05:38 232 3447.00 BATE 11:05:38 127 3447.00 XLON 11:05:38 46 3447.00 XLON 11:05:39 118 3447.00 XLON 11:05:39 50 3447.00 XLON 11:05:40 43 3447.00 XLON 11:05:40 70 3446.50 CHIX 11:05:40 131 3446.50 BATE 11:05:40 41 3446.50 CHIX 11:05:40 154 3446.50 CHIX 11:05:40 176 3444.50 XLON 11:05:41 308 3444.50 XLON 11:05:41 242 3444.00 XLON 11:05:44 178 3444.00 BATE 11:05:44 369 3443.50 XLON 11:05:44 359 3443.50 BATE 11:05:44 79 3443.50 XLON 11:05:44 402 3443.50 XLON 11:05:44 147 3444.00 XLON 11:05:45 115 3443.00 BATE 11:05:46 455 3442.50 XLON 11:05:50 231 3442.00 XLON 11:05:50 811 3441.50 XLON 11:05:51 195 3441.50 XLON 11:05:54 452 3441.50 XLON 11:05:54 162 3441.50 XLON 11:05:55 109 3441.50 XLON 11:05:55 69 3441.50 XLON 11:05:55 419 3441.00 XLON 11:05:57 134 3441.00 BATE 11:05:57 60 3440.50 XLON 11:05:59 174 3440.50 XLON 11:05:59 35 3440.50 XLON 11:05:59 337 3440.00 XLON 11:06:10 68 3439.50 BATE 11:06:10 23 3439.50 BATE 11:06:10 300 3439.50 XLON 11:06:11 185 3439.50 XLON 11:06:11 158 3439.00 XLON 11:06:11 156 3439.00 XLON 11:06:11 187 3439.00 XLON 11:06:13 146 3439.00 XLON 11:06:13 730 3437.50 XLON 11:06:16 120 3437.50 XLON 11:06:17 90 3437.00 BATE 11:06:18

 
19 3437.00 BATE 11:06:18 98 3437.00 BATE 11:06:20 160 3437.00 BATE 11:06:20 110 3436.50 XLON 11:06:22 420 3437.00 XLON 11:06:28 300 3436.50 XLON 11:06:29 94 3436.50 XLON 11:06:29 78 3436.50 XLON 11:06:29 134 3436.50 XLON 11:06:34 456 3436.50 XLON 11:06:34 255 3436.00 XLON 11:07:00 754 3435.50 XLON 11:07:22 104 3435.50 BATE 11:07:22 921 3435.00 XLON 11:07:44 259 3435.00 XLON 11:07:48 352 3435.00 XLON 11:07:53 217 3435.00 XLON 11:07:53 148 3435.00 XLON 11:07:53 212 3435.00 XLON 11:07:53 263 3434.00 XLON 11:08:05 191 3434.00 XLON 11:08:06 1955 3434.00 XLON 11:08:17 178 3434.00 XLON 11:08:17 103 3433.00 BATE 11:08:17 275 3434.00 XLON 11:09:05 1417 3434.00 XLON 11:09:05 93 3434.00 XLON 11:09:05 300 3434.00 XLON 11:09:06 1262 3435.50 XLON 11:09:36 162 3436.00 BATE 11:09:36 711 3435.50 XLON 11:09:59 240 3434.00 XLON 11:10:14 18 3434.00 XLON 11:10:14 191 3432.00 CHIX 11:11:00 1640 3436.00 XLON 11:12:30 98 3435.50 BATE 11:12:32 466 3435.00 XLON 11:12:32 100 3434.50 XLON 11:12:37 472 3434.50 XLON 11:12:37 43 3434.50 XLON 11:12:37 24 3434.50 XLON 11:12:37 465 3434.50 XLON 11:12:39 675 3434.50 XLON 11:12:56 488 3434.00 XLON 11:14:24 56 3434.00 XLON 11:14:24 49 3434.00 XLON 11:14:24 78 3433.50 CHIX 11:14:24 150 3433.50 CHIX 11:14:25 98 3433.50 CHIX 11:14:25 30 3433.50 CHIX 11:14:34 69 3433.50 CHIX 11:14:34 113 3433.00 BATE 11:14:35 56 3433.00 BATE 11:14:35 14 3433.00 BATE 11:14:35 237 3433.00 XLON 11:14:40 43 3433.00 BATE 11:14:40 70 3432.50 CHIX 11:14:56 127 3432.50 XLON 11:14:56 12 3432.50 CHIX 11:14:56 1 3432.50 XLON 11:14:56 129 3431.00 XLON 11:15:04 75 3430.00 XLON 11:15:35 77 3429.50 CHIX 11:16:10 157 3429.50 XLON 11:16:10 2 3429.50 CHIX 11:16:22 100 3428.50 CHIX 11:16:26 190 3428.50 XLON 11:16:26 7 3428.50 CHIX 11:16:35 165 3428.00 XLON 11:17:11 100 3427.50 CHIX 11:17:17 70 3427.50 BATE 11:17:17 152 3428.50 CHIX 11:18:58 61 3427.50 CHIX 11:19:37 129 3428.50 CHIX 11:21:00 3 3429.00 XLON 11:22:03 396 3429.00 XLON 11:22:16 459 3429.00 XLON 11:22:16 97 3428.50 CHIX 11:22:19 349 3428.50 XLON 11:22:19 307 3428.50 CHIX 11:22:19 150 3428.00 BATE 11:22:19 184 3428.00 BATE 11:22:19 211 3427.50 CHIX 11:23:17 192 3427.50 XLON 11:23:17 84 3427.00 BATE 11:23:18 161 3426.50 CHIX 11:23:25 145 3426.50 XLON 11:23:25 186 3427.00 XLON 11:23:38 96 3427.50 BATE 11:24:07 318 3427.50 XLON 11:24:07 24 3427.50 BATE 11:24:07 86 3426.50 CHIX 11:24:10 261 3426.50 XLON 11:25:03 262 3426.50 BATE 11:25:03 100 3426.50 CHIX 11:25:27 545 3426.50 XLON 11:25:27 24 3426.50 CHIX 11:25:27 88 3426.50 CHIX 11:25:39 244 3426.00 XLON 11:25:44 48 3425.00 XLON 11:25:49 93 3425.00 XLON 11:25:49 208 3426.00 XLON 11:26:33 92 3425.50 XLON 11:27:01 123 3425.50 XLON 11:27:02 234 3425.00 CHIX 11:27:15 261 3424.50 BATE 11:27:31 95 3424.50 BATE 11:27:31 177 3426.00 XLON 11:28:36 297 3426.50 XLON 11:29:02 19 3427.00 BATE 11:29:24 58 3427.00 BATE 11:29:24 36 3427.00 BATE 11:29:24 150 3426.50 XLON 11:34:05 58 3427.50 BATE 11:34:32 58 3427.50 BATE 11:34:32 137 3429.50 XLON 11:34:59 1195 3429.50 XLON 11:34:59 1640 3429.50 XLON 11:34:59 101 3429.50 BATE 11:35:48 950 3429.50 BATE 11:35:48 11 3429.50 XLON 11:35:48 1479 3429.50 XLON 11:35:48 74 3429.50 XLON 11:36:14 70 3429.50 XLON 11:36:14 1191 3431.50 XLON 11:36:45 726 3431.00 XLON 11:37:02 217 3430.00 XLON 11:37:02 95 3429.50 XLON 11:37:17

 
13 3429.00 CHIX 11:37:21 306 3429.00 XLON 11:37:57 330 3429.00 XLON 11:37:57 405 3428.00 CHIX 11:38:16 872 3428.00 CHIX 11:38:16 38 3428.00 XLON 11:38:27 26 3428.00 XLON 11:38:27 31 3428.00 XLON 11:38:59 9 3427.50 BATE 11:38:59 1038 3428.50 BATE 11:40:07 70 3428.50 BATE 11:41:00 74 3428.50 BATE 11:41:02 790 3428.50 XLON 11:41:29 2 3428.50 BATE 11:41:29 100 3428.50 XLON 11:41:29 32 3428.50 XLON 11:41:29 123 3429.50 XLON 11:41:42 100 3429.50 XLON 11:41:42 771 3429.50 XLON 11:41:42 37 3428.50 CHIX 11:42:02 50 3428.50 CHIX 11:42:02 27 3428.50 CHIX 11:42:02 1159 3432.50 XLON 11:45:43 392 3432.50 XLON 11:45:45 392 3432.50 XLON 11:45:45 463 3432.50 XLON 11:45:45 321 3432.50 XLON 11:45:46 1006 3432.00 XLON 11:46:12 58 3432.00 BATE 11:46:31 146 3432.00 BATE 11:46:31 87 3432.00 BATE 11:46:31 116 3431.00 BATE 11:46:43 998 3431.00 BATE 11:47:19 55 3431.00 BATE 11:47:19 54 3431.00 BATE 11:47:19 36 3431.00 BATE 11:47:19 74 3431.00 BATE 11:47:20 152 3431.50 BATE 11:48:21 256 3431.50 BATE 11:48:21 292 3431.50 BATE 11:48:21 2171 3431.50 CHIX 11:48:50 10 3431.50 BATE 11:48:50 498 3431.50 XLON 11:48:50 50 3431.50 BATE 11:48:50 94 3432.00 XLON 11:49:12 3322 3433.00 XLON 11:49:53 230 3433.00 CHIX 11:49:53 26 3433.00 CHIX 11:49:53 85 3433.00 CHIX 11:49:53 408 3434.00 BATE 11:51:41 137 3434.00 BATE 11:51:41 100 3433.50 XLON 11:51:41 50 3433.50 XLON 11:51:41 51 3433.50 XLON 11:51:41 150 3433.50 XLON 11:51:41 56 3433.50 XLON 11:52:29 92 3433.50 XLON 11:53:10 99 3433.50 XLON 11:53:10 383 3433.50 XLON 11:53:32 1215 3433.50 XLON 11:53:32 100 3433.00 CHIX 11:53:32 132 3433.00 XLON 11:53:32 400 3433.00 CHIX 11:53:32 646 3433.00 XLON 11:53:32 79 3433.00 CHIX 11:53:32 22 3433.00 XLON 11:53:32 63 3433.00 XLON 11:53:32 99 3433.00 XLON 11:53:32 179 3433.00 XLON 11:53:37 1066 3432.50 XLON 11:54:17 103 3432.50 CHIX 11:54:17 27 3432.50 CHIX 11:54:17 25 3431.50 BATE 11:54:19 71 3431.50 BATE 11:54:19 100 3431.50 XLON 11:55:15 102 3431.50 BATE 11:55:15 124 3431.50 BATE 11:55:15 100 3431.50 XLON 11:55:15 48 3431.50 BATE 11:55:15 150 3431.50 BATE 11:55:15 102 3431.50 BATE 11:55:15 58 3431.50 BATE 11:55:15 58 3431.50 BATE 11:55:15 58 3431.50 CHIX 11:55:16 50 3431.50 CHIX 11:55:16 50 3431.50 XLON 11:55:16 1 3431.50 XLON 11:55:18 1038 3431.00 XLON 11:55:25 219 3430.50 CHIX 11:55:25 3 3430.00 BATE 11:55:25 72 3430.00 BATE 11:55:25 72 3430.00 BATE 11:55:25 8 3430.00 CHIX 11:56:03 628 3430.00 XLON 11:56:09 658 3430.00 CHIX 11:56:09 87 3429.50 BATE 11:56:34 58 3429.50 BATE 11:56:34 88 3429.50 BATE 11:56:34 96 3430.00 BATE 11:56:35 96 3430.00 BATE 11:56:35 74 3430.00 BATE 11:56:35 628 3429.50 XLON 11:56:46 244 3429.50 CHIX 11:56:46 653 3429.00 BATE 11:56:46 5 3429.00 BATE 11:56:46 199 3428.50 XLON 11:57:08 100 3428.50 BATE 11:57:08 14 3428.50 BATE 11:57:08 204 3427.00 BATE 11:58:55 60 3427.00 XLON 11:58:55 107 3427.00 XLON 11:58:55 113 3427.00 XLON 11:58:55 109 3427.00 BATE 11:58:55 14 3427.00 XLON 11:58:55 1077 3427.00 XLON 11:58:55 55 3428.50 XLON 11:59:17 15 3428.50 XLON 11:59:17 35 3428.50 XLON 11:59:20 2615 3428.50 XLON 11:59:21 114 3428.00 XLON 11:59:43 19 3427.50 XLON 11:59:52 81 3427.50 CHIX 11:59:52 50 3427.50 XLON 11:59:52 45 3427.50 XLON 11:59:52 82 3428.00 XLON 12:01:34 225 3427.50 CHIX 12:01:34 2023 3429.00 XLON 12:03:10 288 3429.50 CHIX 12:03:35

 
1243 3430.00 XLON 12:05:00 1480 3429.50 XLON 12:05:03 150 3429.00 CHIX 12:05:03 311 3429.00 CHIX 12:05:03 176 3431.00 XLON 12:06:40 518 3432.00 XLON 12:07:41 500 3431.50 BATE 12:07:41 899 3432.00 XLON 12:07:41 100 3431.50 BATE 12:07:41 392 3431.50 BATE 12:07:41 12 3431.50 BATE 12:07:41 1238 3431.50 BATE 12:07:41 607 3430.00 XLON 12:07:43 14 3430.00 XLON 12:07:43 70 3429.50 BATE 12:07:52 63 3429.50 BATE 12:07:52 49 3429.50 BATE 12:07:52 15 3429.50 BATE 12:07:56 715 3428.50 CHIX 12:07:59 191 3426.50 XLON 12:08:16 588 3426.50 CHIX 12:08:16 83 3426.50 BATE 12:08:16 251 3426.00 XLON 12:09:04 85 3426.00 XLON 12:09:04 1344 3426.00 XLON 12:09:04 25 3426.00 XLON 12:09:21 283 3426.00 XLON 12:09:26 351 3426.00 XLON 12:10:05 100 3426.00 CHIX 12:10:05 76 3426.00 CHIX 12:10:05 95 3425.50 BATE 12:10:05 193 3425.50 CHIX 12:10:25 244 3425.00 BATE 12:10:25 100 3425.00 BATE 12:10:25 132 3425.50 BATE 12:10:54 89 3424.00 BATE 12:11:34 98 3424.00 XLON 12:11:34 505 3423.50 XLON 12:12:44 434 3423.50 CHIX 12:12:44 1 3423.50 XLON 12:12:44 400 3423.00 XLON 12:14:15 1045 3423.00 XLON 12:14:15 1925 3424.00 XLON 12:15:42 191 3423.50 BATE 12:15:42 894 3423.50 BATE 12:15:42 52 3422.00 XLON 12:16:51 122 3422.00 CHIX 12:16:51 135 3422.00 CHIX 12:18:07 192 3422.00 CHIX 12:18:07 568 3421.00 CHIX 12:18:16 2059 3421.50 XLON 12:18:16 93 3420.50 BATE 12:18:16 4 3419.50 XLON 12:20:19 100 3419.50 XLON 12:20:19 626 3419.50 XLON 12:20:19 188 3419.50 XLON 12:20:19 608 3419.00 XLON 12:20:21 364 3419.00 CHIX 12:21:06 207 3419.00 XLON 12:21:06 718 3418.00 XLON 12:21:16 453 3418.00 BATE 12:21:16 65 3417.50 XLON 12:21:39 203 3417.50 XLON 12:21:40 755 3418.00 XLON 12:22:25 176 3419.00 XLON 12:23:20 372 3419.00 CHIX 12:23:20 140 3419.00 XLON 12:23:20 162 3419.50 CHIX 12:24:00 638 3419.50 XLON 12:24:00 217 3419.50 XLON 12:24:00 46 3418.00 XLON 12:25:12 53 3418.00 XLON 12:25:41 48 3418.50 XLON 12:26:48 66 3418.50 XLON 12:27:01 100 3418.50 XLON 12:27:17 99 3418.50 XLON 12:27:17 133 3418.50 XLON 12:27:17 99 3418.50 XLON 12:27:17 85 3418.50 XLON 12:27:17 213 3418.50 XLON 12:27:17 307 3418.50 XLON 12:27:17 395 3418.50 XLON 12:27:17 307 3418.50 XLON 12:27:17 24 3418.50 BATE 12:27:30 294 3419.00 XLON 12:27:39 76 3418.00 CHIX 12:28:19 98 3423.00 XLON 12:30:49 1666 3423.00 XLON 12:30:49 1264 3423.00 XLON 12:31:33 107 3422.50 XLON 12:32:24 300 3422.50 CHIX 12:32:25 22 3423.00 BATE 12:34:32 74 3423.00 BATE 12:34:32 150 3423.00 BATE 12:34:32 70 3423.00 BATE 12:35:05 23 3423.00 BATE 12:35:29 118 3423.00 BATE 12:35:29 1380 3423.00 BATE 12:35:29 107 3423.00 XLON 12:35:29 12 3423.00 BATE 12:35:29 105 3424.50 XLON 12:35:51 1257 3424.00 XLON 12:36:13 1988 3424.00 XLON 12:36:13 150 3423.00 BATE 12:36:16 301 3423.00 XLON 12:36:20 180 3423.00 CHIX 12:36:20 127 3423.00 BATE 12:36:20 450 3423.00 CHIX 12:36:20 1103 3423.00 BATE 12:36:20 489 3423.00 CHIX 12:36:20 62 3421.50 XLON 12:37:10 39 3421.50 XLON 12:37:11 107 3422.00 CHIX 12:37:20 300 3422.50 XLON 12:38:40 500 3422.50 XLON 12:38:40 85 3422.50 XLON 12:38:40 1124 3422.00 XLON 12:39:03 37 3421.50 CHIX 12:39:03 74 3421.50 CHIX 12:39:03 226 3421.50 CHIX 12:39:03 53 3421.00 CHIX 12:39:21 1400 3422.50 XLON 12:39:56 781 3423.00 XLON 12:42:44 644 3422.50 XLON 12:42:44 249 3422.50 XLON 12:42:44 580 3422.50 XLON 12:42:46 59 3422.50 CHIX 12:42:46 135 3422.50 CHIX 12:42:46

 
783 3423.00 XLON 12:42:55 124 3422.50 CHIX 12:42:58 73 3422.50 CHIX 12:42:58 50 3422.50 CHIX 12:42:58 51 3422.50 CHIX 12:42:58 56 3422.50 CHIX 12:42:58 491 3423.00 CHIX 12:43:42 90 3422.50 XLON 12:43:42 154 3422.00 CHIX 12:43:43 247 3422.00 CHIX 12:43:43 74 3421.00 BATE 12:43:49 105 3421.00 XLON 12:43:49 481 3421.00 BATE 12:43:49 434 3421.00 BATE 12:43:49 100 3421.00 BATE 12:43:49 100 3421.00 BATE 12:43:49 100 3421.00 BATE 12:43:49 241 3421.00 BATE 12:43:49 39 3421.00 BATE 12:43:49 150 3420.50 BATE 12:44:05 73 3420.50 BATE 12:44:05 73 3420.50 BATE 12:44:05 75 3420.50 XLON 12:44:22 294 3420.50 CHIX 12:44:22 2557 3422.00 XLON 12:47:27 46 3425.00 XLON 12:48:41 1990 3425.00 XLON 12:48:41 57 3425.00 XLON 12:48:43 231 3425.00 XLON 12:48:43 262 3425.00 XLON 12:48:48 174 3424.50 CHIX 12:48:50 217 3424.00 XLON 12:49:05 27 3424.00 XLON 12:49:05 150 3423.50 CHIX 12:49:06 57 3423.50 CHIX 12:49:06 30 3423.50 CHIX 12:49:06 216 3423.50 XLON 12:49:07 26 3423.50 CHIX 12:49:07 173 3428.50 XLON 12:50:01 14 3428.50 XLON 12:50:02 273 3429.00 XLON 12:50:23 115 3429.00 XLON 12:50:32 1079 3429.00 XLON 12:50:41 230 3425.00 XLON 12:51:04 20 3423.00 CHIX 12:51:08 30 3424.00 CHIX 12:51:50 101 3424.00 XLON 12:52:09 322 3424.00 CHIX 12:52:09 1352 3424.00 BATE 12:52:09 400 3424.00 BATE 12:52:09 264 3424.00 BATE 12:52:09 29 3424.00 BATE 12:52:09 171 3424.00 BATE 12:52:09 104 3425.00 XLON 12:52:40 83 3425.00 XLON 12:52:41 270 3424.50 XLON 12:53:12 50 3424.50 XLON 12:53:13 428 3424.50 XLON 12:53:32 402 3424.50 XLON 12:53:44 367 3424.00 CHIX 12:53:44 101 3424.50 XLON 12:53:55 115 3424.00 CHIX 12:53:55 144 3423.50 XLON 12:53:56 177 3424.00 CHIX 12:53:57 334 3424.00 XLON 12:54:00 400 3424.00 CHIX 12:54:00 83 3423.00 XLON 12:54:26 100 3422.00 BATE 12:54:29 594 3422.50 XLON 12:54:32 581 3425.50 XLON 12:55:54 89 3425.50 XLON 12:56:58 249 3426.00 XLON 12:57:38 1832 3426.00 XLON 12:57:38 403 3425.50 XLON 12:58:46 20 3425.00 BATE 12:58:56 205 3426.00 XLON 12:59:35 27 3425.00 BATE 12:59:40 323 3425.00 BATE 12:59:40 1714 3425.00 XLON 12:59:42 927 3425.00 BATE 12:59:42 66 3424.50 CHIX 12:59:42 150 3424.50 CHIX 12:59:42 121 3424.50 CHIX 12:59:42 20 3423.50 XLON 12:59:45 70 3423.50 CHIX 12:59:46 89 3423.50 XLON 12:59:51 84 3423.50 CHIX 12:59:51 165 3422.50 CHIX 12:59:56 4 3421.50 BATE 12:59:58 100 3421.50 BATE 12:59:58 151 3426.00 XLON 13:00:40 55 3426.00 XLON 13:01:13 60 3426.00 XLON 13:01:13 22 3426.00 XLON 13:01:13 55 3426.00 XLON 13:01:13 274 3424.50 XLON 13:01:37 440 3422.50 XLON 13:02:02 109 3424.50 XLON 13:03:10 288 3424.00 XLON 13:03:22 37 3425.50 XLON 13:04:03 552 3425.50 XLON 13:04:03 134 3425.00 XLON 13:04:06 85 3425.50 XLON 13:05:14 755 3426.00 CHIX 13:05:35 83 3426.00 CHIX 13:05:35 429 3425.50 XLON 13:05:35 410 3425.50 XLON 13:05:41 137 3425.50 CHIX 13:05:41 150 3426.00 XLON 13:06:04 150 3426.00 XLON 13:06:04 101 3426.00 XLON 13:06:34 13 3426.00 XLON 13:06:34 999 3426.00 XLON 13:06:34 10 3426.00 XLON 13:06:34 134 3426.00 XLON 13:06:34 3 3426.00 XLON 13:06:34 111 3425.50 CHIX 13:06:35 156 3425.50 CHIX 13:06:35 18 3425.50 CHIX 13:06:35 30 3425.50 CHIX 13:06:35 51 3425.50 CHIX 13:06:35 86 3425.50 CHIX 13:06:35 3 3425.50 CHIX 13:06:35 134 3424.50 BATE 13:06:35 318 3424.50 BATE 13:06:53 246 3425.00 XLON 13:06:53 462 3424.50 BATE 13:06:53 100 3425.00 XLON 13:06:53

 
50 3425.00 XLON 13:06:53 61 3425.00 XLON 13:06:53 159 3425.00 CHIX 13:07:00 150 3424.50 BATE 13:07:00 131 3424.50 BATE 13:07:00 132 3424.50 BATE 13:08:11 130 3424.50 XLON 13:08:11 117 3424.50 BATE 13:08:11 838 3424.50 BATE 13:08:11 37 3423.50 XLON 13:08:23 20 3423.50 XLON 13:08:23 15 3423.50 XLON 13:08:23 46 3423.50 XLON 13:08:23 28 3423.50 XLON 13:08:23 10 3423.50 XLON 13:08:23 176 3423.50 XLON 13:09:31 246 3424.00 CHIX 13:09:31 124 3423.50 XLON 13:09:31 457 3423.50 XLON 13:09:31 35 3424.00 CHIX 13:09:31 13 3424.00 CHIX 13:09:31 50 3424.00 CHIX 13:09:31 118 3424.00 XLON 13:09:37 173 3424.00 XLON 13:09:38 64 3424.00 CHIX 13:09:38 105 3423.50 XLON 13:09:42 238 3423.50 XLON 13:09:58 16 3423.50 CHIX 13:10:13 112 3423.50 CHIX 13:10:13 112 3423.00 XLON 13:10:18 100 3423.00 BATE 13:10:18 34 3423.00 XLON 13:10:18 18 3423.00 BATE 13:10:18 226 3423.00 XLON 13:11:21 91 3423.00 XLON 13:11:21 105 3423.00 CHIX 13:11:21 38 3423.00 CHIX 13:11:21 73 3423.00 CHIX 13:11:21 44 3425.00 XLON 13:12:44 1009 3425.00 XLON 13:12:44 678 3425.00 XLON 13:12:44 100 3424.00 CHIX 13:12:45 56 3424.50 CHIX 13:13:17 108 3424.50 CHIX 13:13:17 232 3425.00 XLON 13:13:20 150 3425.00 XLON 13:13:28 25 3425.00 XLON 13:13:28 660 3425.00 XLON 13:13:28 98 3424.00 CHIX 13:13:42 295 3423.50 XLON 13:14:35 144 3423.50 BATE 13:14:35 121 3423.50 BATE 13:14:35 382 3423.50 BATE 13:14:35 567 3423.50 BATE 13:14:35 1019 3422.00 XLON 13:15:52 87 3422.00 BATE 13:15:52 54 3422.50 XLON 13:16:45 378 3422.50 XLON 13:16:45 132 3422.50 XLON 13:16:45 76 3422.00 BATE 13:16:45 50 3422.00 BATE 13:16:45 89 3422.00 BATE 13:18:16 92 3422.00 XLON 13:18:16 129 3422.00 XLON 13:19:10 400 3422.00 BATE 13:19:10 627 3422.00 XLON 13:19:10 165 3422.00 BATE 13:19:10 834 3422.00 XLON 13:19:10 339 3422.00 CHIX 13:19:10 12 3422.00 XLON 13:19:10 563 3421.00 CHIX 13:19:20 291 3420.50 XLON 13:19:20 102 3420.00 XLON 13:19:47 113 3420.00 BATE 13:19:47 83 3420.00 CHIX 13:19:47 44 3420.00 BATE 13:19:47 140 3419.50 XLON 13:20:17 143 3419.50 XLON 13:20:17 99 3419.50 XLON 13:20:17 120 3419.50 CHIX 13:20:35 90 3419.00 BATE 13:21:20 368 3419.00 XLON 13:21:20 82 3419.00 CHIX 13:21:20 393 3420.00 XLON 13:22:28 48 3420.00 CHIX 13:22:28 130 3420.00 CHIX 13:22:28 515 3421.50 XLON 13:24:34 2119 3421.50 XLON 13:24:34 249 3422.00 XLON 13:25:20 34 3422.00 XLON 13:25:20 28 3422.00 XLON 13:25:20 94 3422.00 XLON 13:25:20 20 3422.00 XLON 13:25:20 22 3422.00 XLON 13:25:20 256 3422.00 XLON 13:25:20 99 3422.00 XLON 13:25:20 250 3422.00 XLON 13:25:20 144 3421.50 BATE 13:25:34 60 3421.50 BATE 13:25:34 60 3421.50 BATE 13:25:34 634 3421.50 BATE 13:25:36 79 3421.50 BATE 13:25:36 212 3421.50 BATE 13:25:36 50 3421.50 BATE 13:25:36 100 3421.50 BATE 13:25:36 107 3421.00 XLON 13:25:38 570 3424.00 XLON 13:28:30 80 3424.00 XLON 13:28:30 725 3424.00 XLON 13:28:41 1444 3424.00 XLON 13:28:41 137 3423.00 XLON 13:29:01 249 3424.50 XLON 13:29:45 130 3424.50 XLON 13:29:45 75 3424.50 XLON 13:29:45 170 3424.50 XLON 13:29:46 78 3424.50 XLON 13:29:46 67 3424.50 XLON 13:29:48 354 3424.50 XLON 13:29:48 484 3434.00 XLON 13:30:09 169 3435.50 XLON 13:30:18 127 3434.50 XLON 13:30:24 311 3432.50 BATE 13:30:24 72 3432.50 BATE 13:30:24 232 3436.50 XLON 13:30:35 126 3436.00 XLON 13:30:40 400 3432.50 BATE 13:30:45 400 3432.50 BATE 13:30:45 400 3432.50 BATE 13:30:45

 
46 3432.50 BATE 13:30:45 211 3432.00 XLON 13:30:50 10 3430.00 CHIX 13:30:58 84 3429.50 XLON 13:30:58 1919 3430.00 CHIX 13:30:58 232 3429.50 XLON 13:31:09 105 3428.00 XLON 13:31:11 85 3425.00 XLON 13:31:19 105 3423.50 XLON 13:31:21 274 3427.00 XLON 13:31:39 169 3426.00 XLON 13:31:44 168 3425.50 XLON 13:31:48 85 3425.00 XLON 13:31:54 105 3425.00 XLON 13:32:06 211 3424.00 XLON 13:32:11 232 3425.50 XLON 13:32:19 105 3425.00 XLON 13:32:29 50 3427.00 CHIX 13:33:26 781 3427.00 XLON 13:33:27 41 3427.00 CHIX 13:33:27 86 3426.00 CHIX 13:33:44 377 3425.50 XLON 13:33:44 191 3425.50 XLON 13:33:44 785 3429.00 XLON 13:34:16 319 3428.50 XLON 13:34:19 421 3428.50 XLON 13:34:19 217 3428.50 XLON 13:34:26 329 3430.50 XLON 13:34:56 124 3429.50 BATE 13:34:56 249 3429.50 BATE 13:35:07 364 3429.50 BATE 13:35:07 22 3429.50 BATE 13:35:07 364 3429.50 BATE 13:35:09 137 3429.00 CHIX 13:35:09 138 3429.00 CHIX 13:35:09 225 3430.00 XLON 13:35:47 74 3430.00 XLON 13:35:54 81 3428.50 CHIX 13:35:54 90 3428.00 XLON 13:36:03 97 3427.50 CHIX 13:36:03 90 3427.00 XLON 13:36:18 99 3426.50 BATE 13:36:18 2 3426.50 BATE 13:36:18 224 3427.00 XLON 13:36:40 1077 3432.50 XLON 13:38:04 280 3432.50 CHIX 13:38:04 136 3430.50 CHIX 13:38:06 509 3430.00 XLON 13:38:16 180 3429.50 XLON 13:38:27 141 3428.50 XLON 13:38:29 23 3428.50 XLON 13:38:29 80 3428.00 CHIX 13:38:34 609 3429.50 XLON 13:39:16 277 3430.00 XLON 13:39:27 51 3428.50 CHIX 13:39:27 148 3430.00 XLON 13:39:35 499 3432.00 XLON 13:40:02 18 3431.50 XLON 13:40:11 93 3431.50 XLON 13:40:11 156 3435.50 XLON 13:41:17 232 3435.50 XLON 13:41:17 702 3435.50 XLON 13:41:17 57 3436.00 XLON 13:42:13 695 3436.00 CHIX 13:42:13 905 3436.00 XLON 13:42:13 1830 3434.50 XLON 13:42:45 127 3434.00 CHIX 13:42:45 68 3432.50 CHIX 13:42:47 56 3432.50 CHIX 13:42:47 92 3435.00 XLON 13:43:56 26 3435.50 XLON 13:44:10 24 3435.50 XLON 13:44:10 229 3435.50 XLON 13:44:18 514 3435.50 XLON 13:44:18 229 3435.50 XLON 13:44:18 58 3435.50 BATE 13:44:19 84 3435.50 BATE 13:44:20 127 3435.50 BATE 13:44:21 13 3435.00 XLON 13:44:28 211 3435.00 XLON 13:44:45 820 3434.00 XLON 13:44:53 119 3433.50 BATE 13:44:53 150 3433.50 BATE 13:44:54 150 3433.50 BATE 13:44:54 150 3433.50 BATE 13:44:54 262 3437.00 XLON 13:46:34 214 3437.00 XLON 13:46:34 680 3437.00 XLON 13:46:34 522 3436.50 XLON 13:46:59 1249 3436.00 XLON 13:48:07 22 3436.50 CHIX 13:48:19 14 3436.50 CHIX 13:48:20 10 3436.50 CHIX 13:48:21 200 3436.50 CHIX 13:48:21 7 3436.50 BATE 13:48:22 5 3436.50 CHIX 13:48:22 200 3436.50 CHIX 13:48:22 104 3436.50 CHIX 13:48:23 156 3436.50 CHIX 13:48:23 6 3436.50 BATE 13:48:23 249 3435.50 BATE 13:48:47 461 3435.50 XLON 13:48:47 50 3435.50 XLON 13:48:47 109 3435.50 BATE 13:48:47 11 3435.50 XLON 13:48:47 166 3435.50 BATE 13:48:47 366 3435.50 CHIX 13:48:47 108 3435.50 BATE 13:48:47 500 3435.50 BATE 13:48:47 272 3435.50 CHIX 13:48:47 5 3435.50 CHIX 13:48:47 400 3435.50 BATE 13:48:47 400 3435.50 BATE 13:48:47 240 3435.50 BATE 13:48:47 102 3434.50 CHIX 13:48:49 121 3434.00 BATE 13:49:11 58 3434.00 XLON 13:49:11 85 3434.00 CHIX 13:49:11 465 3434.00 XLON 13:49:11 405 3434.00 XLON 13:49:14 68 3434.00 XLON 13:49:31 1363 3434.00 XLON 13:49:46 644 3438.00 XLON 13:50:44 146 3438.00 XLON 13:51:11 163 3439.50 CHIX 13:52:03 369 3439.50 CHIX 13:52:03 48 3439.50 CHIX 13:52:03 211 3439.00 XLON 13:52:29

 
134 3438.50 CHIX 13:52:29 13 3439.00 XLON 13:52:29 1548 3439.00 XLON 13:52:29 127 3439.00 XLON 13:53:02 95 3438.50 XLON 13:53:19 1941 3438.50 BATE 13:53:19 172 3438.00 CHIX 13:53:19 568 3437.00 XLON 13:53:23 139 3437.00 CHIX 13:53:23 93 3437.00 CHIX 13:53:24 426 3436.00 BATE 13:53:24 214 3435.50 XLON 13:53:34 281 3435.50 XLON 13:53:35 350 3435.50 XLON 13:54:17 88 3434.50 CHIX 13:54:17 828 3436.50 XLON 13:56:10 166 3436.50 CHIX 13:56:10 249 3436.50 CHIX 13:56:10 466 3436.50 XLON 13:56:10 10 3436.00 CHIX 13:56:39 41 3436.00 XLON 13:57:05 11 3436.00 XLON 13:57:09 149 3436.00 XLON 13:57:09 62 3436.00 XLON 13:57:10 106 3436.00 CHIX 13:57:10 31 3436.00 CHIX 13:57:10 1115 3436.00 CHIX 13:57:19 143 3435.50 XLON 13:57:25 64 3435.50 XLON 13:57:25 893 3435.50 XLON 13:57:32 876 3435.50 XLON 13:57:32 431 3433.50 XLON 13:58:24 72 3433.00 XLON 13:59:25 249 3433.00 XLON 13:59:59 68 3433.00 XLON 13:59:59 761 3433.00 XLON 14:00:02 1932 3433.00 XLON 14:00:02 100 3432.50 BATE 14:00:02 164 3432.50 BATE 14:00:02 108 3432.50 BATE 14:00:02 1149 3432.50 BATE 14:00:02 312 3432.00 XLON 14:00:19 89 3432.50 CHIX 14:00:42 385 3432.00 XLON 14:00:44 553 3431.50 XLON 14:01:18 89 3431.00 CHIX 14:01:18 940 3430.50 BATE 14:01:18 481 3432.50 CHIX 14:03:02 800 3432.00 XLON 14:03:02 400 3432.00 XLON 14:03:02 107 3432.00 XLON 14:03:02 100 3432.00 XLON 14:03:02 100 3432.00 XLON 14:03:02 48 3432.00 XLON 14:03:02 368 3432.00 XLON 14:03:02 90 3431.00 XLON 14:03:04 100 3431.00 XLON 14:03:04 1204 3431.00 XLON 14:03:04 7 3430.50 CHIX 14:03:04 227 3430.50 CHIX 14:03:04 150 3430.00 BATE 14:03:05 331 3430.00 BATE 14:03:12 48 3429.50 XLON 14:03:12 48 3429.50 XLON 14:03:12 601 3430.00 XLON 14:03:33 1962 3432.50 XLON 14:05:13 100 3432.00 XLON 14:05:38 128 3432.00 XLON 14:05:38 186 3432.00 XLON 14:05:38 84 3432.00 XLON 14:05:54 152 3432.00 XLON 14:05:54 39 3432.00 XLON 14:05:54 70 3432.00 XLON 14:05:54 322 3432.00 XLON 14:05:54 7 3431.50 XLON 14:06:13 20 3431.50 CHIX 14:06:13 214 3431.50 XLON 14:06:13 51 3431.50 CHIX 14:06:13 55 3431.50 XLON 14:06:13 182 3431.50 CHIX 14:06:13 40 3431.50 CHIX 14:06:13 399 3431.50 CHIX 14:06:13 63 3431.00 XLON 14:06:34 249 3431.00 XLON 14:06:34 126 3431.00 XLON 14:06:34 134 3430.50 CHIX 14:06:45 460 3430.50 XLON 14:06:56 134 3430.50 CHIX 14:06:56 529 3430.00 XLON 14:07:09 213 3430.00 CHIX 14:07:09 3 3431.00 XLON 14:07:54 50 3431.00 XLON 14:07:54 239 3431.00 XLON 14:07:54 209 3431.00 XLON 14:07:54 811 3431.00 XLON 14:07:54 115 3431.50 XLON 14:08:05 187 3431.50 BATE 14:08:12 87 3431.50 BATE 14:08:12 147 3431.50 BATE 14:08:13 127 3431.50 BATE 14:08:14 161 3430.50 XLON 14:08:25 392 3430.50 CHIX 14:08:25 425 3430.00 BATE 14:08:25 75 3430.00 BATE 14:08:25 400 3430.00 BATE 14:08:25 16 3430.00 BATE 14:08:25 851 3431.50 XLON 14:08:47 116 3430.50 XLON 14:08:48 61 3430.50 CHIX 14:08:48 38 3430.50 CHIX 14:08:48 105 3430.00 BATE 14:08:55 92 3429.50 XLON 14:08:56 94 3429.50 CHIX 14:08:56 149 3429.00 BATE 14:08:56 27 3427.50 BATE 14:09:02 175 3427.50 BATE 14:09:02 342 3427.50 BATE 14:09:03 115 3427.50 XLON 14:09:03 203 3428.00 XLON 14:09:06 25 3431.50 XLON 14:09:33 511 3431.50 XLON 14:09:33 89 3431.00 XLON 14:09:54 118 3430.00 XLON 14:10:34 377 3430.00 CHIX 14:11:19 329 3430.00 XLON 14:11:19 294 3430.00 CHIX 14:11:19 1341 3430.00 XLON 14:11:19 581 3428.50 XLON 14:11:24

 
379 3429.50 XLON 14:11:47 40 3429.00 CHIX 14:11:48 190 3429.00 CHIX 14:11:48 2123 3432.00 XLON 14:13:16 112 3431.50 XLON 14:13:28 12 3431.00 BATE 14:13:28 151 3431.00 BATE 14:13:35 9 3431.00 BATE 14:13:35 187 3431.00 BATE 14:13:35 300 3431.00 BATE 14:13:35 20 3431.00 BATE 14:13:35 70 3431.00 XLON 14:13:35 92 3431.00 XLON 14:13:35 106 3431.00 XLON 14:13:47 249 3431.00 BATE 14:13:47 40 3431.00 BATE 14:13:47 833 3431.00 BATE 14:13:47 249 3431.00 BATE 14:13:47 1366 3430.50 XLON 14:14:01 174 3430.00 XLON 14:14:29 243 3429.50 BATE 14:14:29 14 3429.50 BATE 14:14:29 195 3430.00 XLON 14:15:08 591 3430.00 CHIX 14:15:08 160 3431.00 XLON 14:15:27 557 3431.00 XLON 14:15:28 152 3430.50 XLON 14:15:31 301 3430.00 CHIX 14:15:31 1022 3431.00 XLON 14:16:26 144 3431.50 XLON 14:16:40 104 3431.50 XLON 14:16:40 72 3431.50 XLON 14:16:41 19 3431.50 XLON 14:16:42 204 3431.50 XLON 14:16:42 108 3431.00 XLON 14:17:04 126 3430.50 XLON 14:18:10 249 3430.50 XLON 14:18:10 38 3430.50 XLON 14:18:11 89 3430.50 XLON 14:18:28 242 3430.50 CHIX 14:18:28 750 3430.50 XLON 14:18:28 487 3430.50 XLON 14:18:28 142 3430.50 CHIX 14:18:28 281 3430.50 CHIX 14:18:28 272 3429.50 CHIX 14:18:29 193 3429.00 BATE 14:18:29 24 3429.00 BATE 14:18:31 167 3429.00 BATE 14:18:31 738 3429.50 XLON 14:18:50 934 3429.00 BATE 14:18:50 30 3429.00 BATE 14:18:50 100 3429.50 XLON 14:18:51 100 3429.50 XLON 14:18:51 39 3429.50 XLON 14:18:51 26 3429.50 BATE 14:19:03 398 3429.50 BATE 14:19:11 87 3429.50 XLON 14:19:11 126 3429.00 CHIX 14:19:29 1792 3432.50 XLON 14:21:06 449 3432.50 CHIX 14:21:06 1575 3433.50 XLON 14:21:57 464 3433.00 XLON 14:21:58 245 3433.00 XLON 14:21:58 523 3432.00 CHIX 14:22:24 158 3432.00 XLON 14:22:24 8 3432.00 CHIX 14:22:24 116 3431.50 XLON 14:22:28 325 3431.50 XLON 14:22:28 95 3431.00 CHIX 14:22:42 1120 3435.00 BATE 14:24:23 1003 3434.50 XLON 14:24:24 1183 3434.50 XLON 14:24:24 679 3434.50 XLON 14:24:24 1392 3438.50 XLON 14:26:28 46 3438.50 XLON 14:26:48 2300 3438.50 XLON 14:26:48 477 3438.50 XLON 14:26:48 205 3439.00 XLON 14:28:03 661 3439.00 XLON 14:28:03 249 3439.00 XLON 14:28:03 17 3439.00 XLON 14:28:03 115 3439.50 CHIX 14:28:12 146 3439.50 CHIX 14:28:12 135 3439.50 CHIX 14:28:12 41 3439.00 CHIX 14:28:20 453 3441.00 XLON 14:29:22 453 3441.00 XLON 14:29:23 1311 3440.50 XLON 14:29:23 2300 3440.50 XLON 14:29:23 956 3440.50 XLON 14:29:23 3768 3440.50 XLON 14:30:03 1961 3440.00 BATE 14:30:04 150 3440.00 BATE 14:30:04 1428 3440.00 BATE 14:30:04 2616 3440.00 BATE 14:30:04 256 3440.00 BATE 14:30:04 75 3439.00 CHIX 14:30:05 75 3439.00 CHIX 14:30:05 3 3439.00 CHIX 14:30:06 8 3439.00 CHIX 14:30:06 236 3439.00 CHIX 14:30:06 81 3439.00 CHIX 14:30:06 1259 3439.00 CHIX 14:30:06 586 3439.00 CHIX 14:30:06 276 3438.50 XLON 14:30:06 82 3438.50 XLON 14:30:06 117 3437.50 BATE 14:30:07 150 3437.50 BATE 14:30:07 73 3437.50 BATE 14:30:07 1042 3437.50 CHIX 14:30:08 300 3437.50 BATE 14:30:08 1170 3437.50 BATE 14:30:08 179 3436.50 XLON 14:30:08 96 3434.50 CHIX 14:30:14 269 3434.50 XLON 14:30:14 686 3435.00 XLON 14:30:36 26 3435.00 XLON 14:30:36 540 3435.00 XLON 14:30:36 62 3435.00 XLON 14:30:48 279 3435.00 XLON 14:30:48 96 3435.00 XLON 14:30:51 809 3435.00 XLON 14:30:51 97 3435.00 XLON 14:30:51 78 3434.00 CHIX 14:31:07 198 3434.00 XLON 14:31:07 495 3435.50 XLON 14:31:20 2162 3435.50 XLON 14:31:31 43 3435.50 XLON 14:31:31

 
483 3435.50 XLON 14:31:31 1361 3435.00 XLON 14:31:45 839 3433.50 XLON 14:31:57 414 3433.50 XLON 14:32:00 983 3433.50 CHIX 14:32:00 50 3432.50 BATE 14:32:00 47 3432.50 BATE 14:32:01 2419 3437.50 XLON 14:32:55 2502 3437.50 XLON 14:32:55 2595 3439.50 XLON 14:33:12 75 3439.50 XLON 14:33:21 641 3439.50 XLON 14:33:23 67 3438.50 XLON 14:33:27 470 3438.50 XLON 14:33:27 358 3437.00 XLON 14:33:35 841 3436.00 CHIX 14:33:56 59 3436.00 CHIX 14:33:56 357 3435.50 XLON 14:33:56 26 3436.00 CHIX 14:33:56 269 3435.50 XLON 14:33:56 1273 3436.00 CHIX 14:33:56 3405 3437.00 XLON 14:34:34 488 3436.00 XLON 14:34:38 1074 3438.00 XLON 14:35:15 1559 3438.00 CHIX 14:35:15 141 3438.00 CHIX 14:35:15 19 3438.00 CHIX 14:35:15 8 3438.00 CHIX 14:35:15 2294 3440.00 XLON 14:35:48 208 3440.50 XLON 14:35:55 231 3440.50 XLON 14:35:55 187 3440.50 BATE 14:36:02 102 3440.50 BATE 14:36:03 121 3440.00 XLON 14:36:10 953 3440.00 XLON 14:36:10 260 3440.50 CHIX 14:36:24 400 3440.50 CHIX 14:36:24 191 3440.50 CHIX 14:36:24 98 3440.00 XLON 14:36:34 85 3440.00 CHIX 14:36:34 912 3439.50 BATE 14:36:48 1367 3439.50 XLON 14:36:48 433 3439.50 BATE 14:36:48 300 3439.50 BATE 14:36:48 926 3439.50 BATE 14:36:48 439 3439.00 XLON 14:37:02 106 3439.00 CHIX 14:37:02 38 3438.00 BATE 14:37:34 201 3438.00 BATE 14:37:34 353 3438.00 BATE 14:37:34 1124 3440.00 XLON 14:38:08 305 3440.00 XLON 14:38:15 49 3440.00 XLON 14:38:15 214 3440.00 XLON 14:38:15 374 3440.00 XLON 14:38:15 1026 3440.00 XLON 14:38:15 374 3440.00 XLON 14:38:15 400 3439.50 CHIX 14:38:18 481 3439.50 CHIX 14:38:18 44 3439.50 CHIX 14:38:18 585 3439.00 XLON 14:38:27 58 3439.50 BATE 14:38:35 1172 3440.50 XLON 14:38:45 73 3443.50 XLON 14:39:38 2305 3443.50 XLON 14:39:38 62 3443.00 BATE 14:39:41 258 3443.00 BATE 14:39:41 362 3443.00 XLON 14:39:41 1992 3443.00 BATE 14:39:41 364 3442.50 BATE 14:40:05 136 3442.50 XLON 14:40:05 400 3442.50 BATE 14:40:05 945 3442.50 BATE 14:40:05 364 3442.50 BATE 14:40:05 73 3442.00 CHIX 14:40:06 343 3442.00 CHIX 14:40:06 56 3442.00 CHIX 14:40:06 252 3442.00 CHIX 14:40:06 61 3442.00 CHIX 14:40:06 1446 3442.50 XLON 14:40:17 272 3442.00 XLON 14:40:51 335 3441.50 CHIX 14:40:51 93 3441.50 BATE 14:40:51 9 3441.50 BATE 14:40:51 118 3441.50 BATE 14:40:51 133 3441.50 CHIX 14:40:51 73 3441.50 BATE 14:40:51 372 3442.50 XLON 14:41:42 2839 3442.50 XLON 14:41:42 233 3441.50 XLON 14:42:00 309 3441.50 XLON 14:42:00 69 3441.50 CHIX 14:42:00 821 3441.50 CHIX 14:42:00 134 3441.50 CHIX 14:42:00 200 3442.00 XLON 14:42:06 179 3442.00 XLON 14:42:06 11 3442.00 XLON 14:42:06 349 3442.00 XLON 14:42:06 200 3442.00 XLON 14:42:06 249 3442.50 XLON 14:42:25 531 3442.50 XLON 14:42:25 317 3443.00 XLON 14:42:32 3572 3445.00 XLON 14:43:21 181 3444.00 XLON 14:43:56 150 3444.00 CHIX 14:43:56 254 3444.00 CHIX 14:43:56 150 3444.00 CHIX 14:43:56 66 3444.00 CHIX 14:43:56 150 3444.00 CHIX 14:43:56 43 3444.00 CHIX 14:43:56 237 3444.00 CHIX 14:43:56 52 3444.00 CHIX 14:43:56 400 3443.50 XLON 14:44:00 6 3443.50 XLON 14:44:00 71 3443.00 CHIX 14:44:01 46 3443.00 CHIX 14:44:01 515 3442.50 CHIX 14:44:21 86 3442.00 XLON 14:44:21 850 3442.00 XLON 14:44:46 1744 3442.50 XLON 14:45:07 100 3442.50 CHIX 14:45:07 27 3445.00 XLON 14:45:35 310 3445.00 XLON 14:45:35 556 3445.00 XLON 14:45:35 221 3443.50 XLON 14:45:52 289 3443.50 XLON 14:45:52 369 3443.00 XLON 14:46:01 397 3443.00 XLON 14:46:01

 
58 3443.50 BATE 14:46:09 58 3443.50 BATE 14:46:09 60 3443.50 BATE 14:46:10 127 3443.50 BATE 14:46:11 200 3443.50 BATE 14:46:11 29 3443.50 BATE 14:46:12 49 3443.50 BATE 14:46:12 1360 3443.50 XLON 14:46:59 180 3447.50 XLON 14:48:07 694 3447.50 XLON 14:48:07 3127 3447.50 XLON 14:48:07 133 3447.00 XLON 14:48:21 306 3447.00 XLON 14:48:21 280 3447.00 XLON 14:48:21 74 3447.00 CHIX 14:48:21 71 3447.00 CHIX 14:48:21 32 3447.00 CHIX 14:48:21 1583 3447.00 CHIX 14:48:21 213 3446.00 XLON 14:48:25 74 3446.00 CHIX 14:48:25 150 3445.50 CHIX 14:48:29 1021 3445.50 CHIX 14:48:29 297 3445.00 XLON 14:48:35 30 3443.50 XLON 14:48:51 167 3443.50 XLON 14:48:51 170 3443.50 XLON 14:48:53 527 3443.00 XLON 14:49:06 287 3443.00 XLON 14:49:06 272 3442.00 XLON 14:49:20 12 3442.00 XLON 14:49:20 312 3442.00 XLON 14:49:20 94 3441.50 CHIX 14:49:20 363 3443.00 XLON 14:49:31 878 3443.00 XLON 14:49:31 151 3444.00 XLON 14:50:44 1599 3444.00 XLON 14:50:44 1778 3447.00 XLON 14:52:03 297 3446.00 BATE 14:52:14 293 3446.00 XLON 14:52:14 787 3446.00 CHIX 14:52:14 682 3446.00 XLON 14:52:14 137 3446.00 BATE 14:52:14 138 3446.00 BATE 14:52:14 210 3445.00 CHIX 14:52:17 286 3444.50 XLON 14:52:17 25 3444.50 BATE 14:52:17 10 3444.50 BATE 14:52:17 10 3444.50 BATE 14:52:17 9 3444.50 BATE 14:52:17 9 3444.50 BATE 14:52:17 59 3444.50 BATE 14:52:17 78 3444.00 CHIX 14:52:44 144 3443.50 XLON 14:52:45 75 3442.50 BATE 14:52:46 50 3442.50 BATE 14:52:46 356 3442.50 XLON 14:52:50 418 3442.50 XLON 14:52:59 90 3442.50 CHIX 14:52:59 347 3442.50 BATE 14:52:59 27 3442.00 CHIX 14:53:20 384 3442.00 XLON 14:53:20 44 3442.00 CHIX 14:53:20 37 3442.00 XLON 14:53:20 228 3442.00 CHIX 14:53:20 106 3441.50 CHIX 14:53:28 77 3441.50 BATE 14:53:28 77 3443.00 CHIX 14:54:07 743 3443.00 XLON 14:54:07 1006 3443.00 XLON 14:54:07 286 3443.00 BATE 14:54:38 93 3443.00 XLON 14:54:38 143 3443.00 XLON 14:54:38 366 3443.00 XLON 14:55:18 1254 3443.00 XLON 14:55:18 79 3442.50 BATE 14:55:42 360 3442.50 XLON 14:55:42 86 3442.50 CHIX 14:55:42 92 3442.50 XLON 14:55:42 126 3442.50 CHIX 14:55:42 420 3442.50 XLON 14:55:42 106 3442.50 CHIX 14:55:42 396 3442.50 XLON 14:55:42 249 3443.50 XLON 14:56:12 682 3443.50 XLON 14:56:12 226 3442.50 XLON 14:56:20 310 3442.50 XLON 14:56:20 8 3442.50 XLON 14:56:20 85 3442.00 CHIX 14:56:24 98 3442.00 BATE 14:56:24 15 3441.50 XLON 14:56:24 114 3441.50 XLON 14:56:24 18 3441.50 XLON 14:56:37 397 3441.50 XLON 14:56:37 47 3441.00 BATE 14:56:37 46 3441.00 BATE 14:56:40 40 3441.00 CHIX 14:56:50 18 3441.00 CHIX 14:56:50 3 3441.00 CHIX 14:56:50 265 3441.00 CHIX 14:56:50 103 3440.50 XLON 14:56:50 647 3442.50 XLON 14:57:09 258 3443.50 XLON 14:57:18 16 3443.00 XLON 14:57:25 114 3443.00 XLON 14:57:30 77 3442.50 CHIX 14:57:31 200 3443.00 XLON 14:57:39 69 3443.00 XLON 14:57:43 15 3443.00 XLON 14:57:50 60 3443.00 XLON 14:57:51 19 3443.00 XLON 14:57:56 86 3442.50 CHIX 14:58:07 145 3442.00 XLON 14:58:19 423 3442.00 XLON 14:58:19 81 3441.50 CHIX 14:58:27 89 3441.00 CHIX 14:58:37 596 3441.00 XLON 14:58:37 519 3441.50 XLON 15:00:30 400 3441.50 XLON 15:00:30 694 3441.50 XLON 15:00:32 514 3441.50 XLON 15:00:32 923 3441.50 XLON 15:00:32 330 3440.50 CHIX 15:00:40 400 3440.00 XLON 15:00:42 224 3440.00 XLON 15:00:42 96 3441.00 BATE 15:00:51 58 3441.00 BATE 15:00:51 58 3441.00 BATE 15:00:51 87 3441.00 BATE 15:00:52

 
97 3441.00 BATE 15:00:52 99 3441.00 BATE 15:00:53 373 3440.50 XLON 15:01:41 1087 3440.50 XLON 15:01:41 243 3440.50 XLON 15:01:41 66 3441.00 XLON 15:02:11 757 3441.00 XLON 15:02:24 422 3440.00 BATE 15:02:29 463 3440.00 CHIX 15:02:29 624 3439.50 XLON 15:02:45 71 3440.00 XLON 15:03:06 50 3440.00 XLON 15:03:06 100 3440.00 XLON 15:03:06 150 3440.00 XLON 15:03:06 232 3440.00 XLON 15:03:06 137 3440.00 XLON 15:03:06 452 3440.00 XLON 15:03:06 16 3440.50 CHIX 15:03:29 183 3440.50 CHIX 15:03:29 33 3440.00 CHIX 15:03:38 42 3440.00 XLON 15:03:38 207 3440.00 CHIX 15:03:38 469 3440.00 XLON 15:03:38 16 3440.00 CHIX 15:03:38 310 3440.00 CHIX 15:03:38 77 3439.00 BATE 15:03:54 426 3439.00 XLON 15:03:59 59 3438.50 BATE 15:03:59 59 3438.50 BATE 15:03:59 416 3438.50 XLON 15:04:17 200 3438.50 XLON 15:04:17 433 3438.50 XLON 15:04:17 114 3437.50 XLON 15:04:28 75 3437.50 CHIX 15:04:28 11 3437.50 CHIX 15:04:28 75 3437.50 CHIX 15:04:28 145 3437.00 BATE 15:04:33 255 3436.50 XLON 15:04:35 63 3437.50 XLON 15:04:59 172 3437.50 BATE 15:04:59 419 3437.50 XLON 15:04:59 58 3438.00 BATE 15:05:17 45 3438.00 BATE 15:05:17 252 3437.50 BATE 15:05:45 172 3440.50 XLON 15:06:10 2097 3440.50 XLON 15:06:10 199 3440.00 XLON 15:06:16 168 3437.50 XLON 15:06:26 200 3437.50 XLON 15:06:26 102 3437.00 CHIX 15:06:26 57 3435.50 XLON 15:06:30 65 3435.50 CHIX 15:06:30 28 3435.50 XLON 15:06:30 118 3435.50 CHIX 15:06:35 102 3436.00 XLON 15:06:45 59 3436.00 XLON 15:06:45 237 3436.00 XLON 15:06:49 226 3435.50 XLON 15:06:51 76 3435.50 CHIX 15:06:51 114 3433.50 XLON 15:06:59 369 3434.00 XLON 15:07:12 100 3434.50 XLON 15:08:02 411 3434.50 XLON 15:08:02 24 3434.50 XLON 15:08:02 161 3434.50 XLON 15:08:02 70 3434.50 XLON 15:08:02 100 3434.50 XLON 15:08:02 240 3434.50 XLON 15:08:02 37 3434.50 XLON 15:09:22 138 3434.50 XLON 15:09:22 1016 3434.50 XLON 15:09:22 340 3434.00 CHIX 15:09:22 256 3434.00 CHIX 15:09:22 283 3434.50 CHIX 15:09:39 74 3434.00 XLON 15:09:39 1541 3434.00 XLON 15:10:04 88 3434.00 CHIX 15:10:04 834 3432.50 XLON 15:10:17 662 3432.50 XLON 15:11:05 171 3432.50 XLON 15:11:28 19 3432.50 XLON 15:11:28 200 3432.50 XLON 15:11:29 689 3432.50 XLON 15:11:29 344 3432.00 XLON 15:11:51 4 3431.50 BATE 15:11:51 35 3431.50 BATE 15:11:51 95 3431.50 CHIX 15:11:51 14 3431.50 BATE 15:11:51 25 3431.50 BATE 15:11:51 43 3431.50 BATE 15:11:51 119 3431.50 BATE 15:11:51 100 3431.50 BATE 15:11:51 33 3431.50 BATE 15:11:51 231 3430.50 XLON 15:12:16 143 3430.50 CHIX 15:12:16 262 3430.50 XLON 15:12:16 95 3430.50 XLON 15:12:16 158 3431.00 XLON 15:13:00 1314 3431.00 XLON 15:13:00 20 3432.50 XLON 15:14:16 400 3432.50 XLON 15:14:16 414 3432.50 XLON 15:14:16 1305 3432.50 XLON 15:14:37 132 3432.00 CHIX 15:14:37 377 3432.00 CHIX 15:14:37 1324 3432.50 XLON 15:15:19 94 3431.00 XLON 15:15:24 103 3431.00 CHIX 15:15:24 58 3432.50 BATE 15:15:53 87 3432.50 BATE 15:15:53 100 3432.50 BATE 15:15:53 273 3432.50 XLON 15:16:29 1461 3432.50 XLON 15:16:29 133 3432.50 XLON 15:16:29 166 3433.00 XLON 15:16:45 94 3432.50 XLON 15:17:17 525 3432.50 BATE 15:17:17 400 3432.00 CHIX 15:17:19 52 3432.00 CHIX 15:17:19 638 3431.50 XLON 15:17:30 72 3431.00 BATE 15:17:32 111 3431.00 CHIX 15:17:32 473 3431.00 XLON 15:17:44 945 3430.50 XLON 15:18:45 88 3430.50 CHIX 15:18:45 403 3429.50 XLON 15:19:19 235 3429.50 XLON 15:19:19 216 3429.50 CHIX 15:19:19

 
389 3429.00 BATE 15:19:19 903 3429.00 XLON 15:19:33 118 3428.50 CHIX 15:19:39 252 3428.50 BATE 15:19:39 229 3428.00 XLON 15:19:39 754 3430.50 XLON 15:19:54 68 3431.00 XLON 15:20:44 94 3431.00 BATE 15:20:44 290 3431.00 XLON 15:20:44 282 3431.00 XLON 15:20:44 229 3431.00 XLON 15:20:46 525 3431.50 XLON 15:21:10 47 3430.50 CHIX 15:21:10 59 3430.50 CHIX 15:21:10 189 3430.50 CHIX 15:21:10 89 3429.50 CHIX 15:21:26 92 3429.50 XLON 15:21:26 571 3430.50 XLON 15:21:39 14 3429.50 BATE 15:22:02 147 3429.50 BATE 15:22:02 1188 3432.50 XLON 15:22:32 138 3432.00 XLON 15:22:33 91 3430.50 XLON 15:23:07 314 3430.50 CHIX 15:23:07 88 3430.00 BATE 15:23:07 62 3429.00 XLON 15:23:20 128 3429.00 XLON 15:23:20 473 3429.00 XLON 15:23:20 125 3429.00 XLON 15:23:41 172 3429.00 XLON 15:23:41 480 3428.50 XLON 15:23:57 86 3428.50 CHIX 15:23:57 22 3427.50 BATE 15:24:06 69 3427.50 XLON 15:24:06 53 3427.50 BATE 15:24:06 297 3427.50 XLON 15:24:06 171 3427.50 CHIX 15:24:06 43 3427.50 BATE 15:24:06 263 3427.50 XLON 15:24:35 64 3427.00 CHIX 15:24:55 565 3427.00 XLON 15:24:57 21 3427.00 CHIX 15:24:57 103 3426.50 CHIX 15:25:01 180 3426.50 BATE 15:25:01 4 3426.50 CHIX 15:25:01 456 3426.00 XLON 15:25:09 82 3426.00 CHIX 15:25:09 283 3425.50 XLON 15:25:44 105 3425.00 XLON 15:25:46 416 3425.00 XLON 15:25:46 240 3425.00 XLON 15:25:54 107 3424.50 CHIX 15:26:04 217 3424.00 XLON 15:26:12 841 3426.00 XLON 15:26:32 311 3426.00 XLON 15:26:32 58 3426.00 BATE 15:26:34 100 3426.00 BATE 15:26:34 37 3426.00 BATE 15:26:34 87 3427.00 XLON 15:27:45 77 3427.00 BATE 15:27:45 73 3427.00 CHIX 15:27:57 115 3426.50 BATE 15:28:35 28 3426.50 XLON 15:28:35 1146 3426.50 XLON 15:28:35 258 3426.50 CHIX 15:28:35 72 3427.50 XLON 15:29:08 124 3427.50 XLON 15:29:08 100 3427.00 XLON 15:29:08 1503 3427.00 XLON 15:29:08 137 3427.00 BATE 15:29:08 95 3426.00 XLON 15:29:33 522 3425.50 XLON 15:29:37 118 3425.00 XLON 15:29:43 193 3425.00 CHIX 15:29:43 206 3425.00 CHIX 15:29:43 143 3424.50 XLON 15:29:46 379 3425.00 XLON 15:30:03 89 3425.00 CHIX 15:30:03 157 3424.00 CHIX 15:30:05 95 3424.00 XLON 15:30:05 210 3425.00 XLON 15:30:32 170 3425.00 XLON 15:30:32 133 3424.50 CHIX 15:30:32 1043 3425.50 XLON 15:31:08 73 3424.50 CHIX 15:31:09 95 3424.00 XLON 15:31:10 356 3424.00 XLON 15:31:32 451 3425.50 XLON 15:31:48 142 3424.50 XLON 15:32:35 288 3424.00 CHIX 15:32:45 1115 3424.00 XLON 15:32:45 145 3424.00 CHIX 15:32:45 128 3423.50 BATE 15:32:45 379 3424.00 XLON 15:32:57 712 3423.50 XLON 15:33:09 266 3424.50 XLON 15:33:29 185 3424.50 XLON 15:33:29 285 3424.00 XLON 15:33:42 272 3424.00 CHIX 15:33:42 28 3424.00 CHIX 15:33:42 1147 3424.50 XLON 15:34:55 259 3424.50 XLON 15:34:55 811 3424.50 XLON 15:35:33 138 3424.50 XLON 15:35:40 244 3424.50 XLON 15:35:40 286 3424.00 XLON 15:36:08 58 3424.00 BATE 15:36:58 779 3424.50 XLON 15:37:49 1105 3424.50 XLON 15:37:49 58 3424.50 BATE 15:38:01 87 3424.50 BATE 15:38:02 58 3424.50 BATE 15:38:03 1004 3425.00 XLON 15:38:20 332 3425.00 XLON 15:38:47 86 3425.00 BATE 15:39:04 155 3425.00 BATE 15:39:04 87 3425.00 BATE 15:39:04 52 3425.00 BATE 15:39:04 1432 3425.00 XLON 15:39:17 1048 3424.50 CHIX 15:39:17 160 3424.50 BATE 15:39:17 200 3424.50 XLON 15:39:29 146 3424.50 XLON 15:39:29 1409 3424.50 XLON 15:40:13 727 3424.50 XLON 15:40:13 626 3424.50 XLON 15:40:13 108 3426.00 XLON 15:41:39 302 3425.50 XLON 15:41:58

 
130 3425.00 XLON 15:42:01 669 3427.50 XLON 15:42:31 72 3425.50 XLON 15:42:40 14 3425.50 XLON 15:42:40 87 3425.50 BATE 15:43:08 58 3425.50 BATE 15:43:08 145 3425.50 BATE 15:43:08 33 3425.50 BATE 15:43:08 497 3425.00 XLON 15:43:28 324 3425.00 BATE 15:43:28 121 3425.00 BATE 15:43:28 820 3425.00 XLON 15:43:28 72 3424.50 XLON 15:43:36 390 3424.50 XLON 15:43:36 473 3424.50 XLON 15:43:36 400 3424.00 CHIX 15:43:36 165 3424.00 CHIX 15:43:36 107 3423.50 CHIX 15:44:19 574 3423.00 XLON 15:44:42 433 3423.00 CHIX 15:44:42 146 3423.00 BATE 15:44:42 100 3422.50 BATE 15:45:30 1934 3422.50 XLON 15:45:30 83 3422.50 CHIX 15:45:30 80 3422.50 XLON 15:45:30 49 3422.50 CHIX 15:45:30 141 3422.50 XLON 15:45:30 539 3422.50 XLON 15:45:30 121 3422.50 XLON 15:45:30 524 3422.50 XLON 15:45:30 61 3422.50 XLON 15:45:30 43 3422.50 XLON 15:45:31 75 3422.50 CHIX 15:45:31 187 3422.50 CHIX 15:45:32 297 3421.50 XLON 15:45:57 159 3421.00 BATE 15:47:33 198 3420.00 XLON 15:48:08 79 3420.00 XLON 15:48:13 119 3419.50 CHIX 15:48:15 97 3420.00 XLON 15:48:39 143 3420.00 CHIX 15:48:39 20 3420.00 CHIX 15:48:40 97 3420.00 XLON 15:48:49 142 3420.00 XLON 15:48:49 108 3420.00 CHIX 15:48:49 169 3420.00 CHIX 15:49:17 104 3419.50 XLON 15:49:41 292 3419.50 XLON 15:49:41 2058 3420.00 XLON 15:50:10 376 3420.00 XLON 15:50:10 88 3419.50 CHIX 15:50:16 33 3419.00 BATE 15:50:24 31 3419.00 BATE 15:50:24 22 3419.00 BATE 15:50:24 113 3418.00 BATE 15:50:44 23 3418.00 CHIX 15:51:01 146 3418.00 CHIX 15:51:01 87 3417.50 XLON 15:51:03 98 3417.00 XLON 15:51:11 292 3417.00 XLON 15:51:16 160 3418.00 XLON 15:51:38 458 3418.00 XLON 15:51:38 12 3418.00 XLON 15:51:38 261 3418.50 XLON 15:52:01 640 3419.50 XLON 15:53:26 585 3419.50 XLON 15:53:26 974 3419.50 XLON 15:53:26 82 3419.50 XLON 15:53:26 63 3419.00 BATE 15:53:26 27 3419.00 BATE 15:53:37 109 3419.00 XLON 15:53:37 118 3419.00 BATE 15:53:37 84 3419.50 CHIX 15:53:58 152 3419.00 XLON 15:54:15 855 3419.00 XLON 15:54:21 93 3419.00 XLON 15:54:26 58 3418.50 BATE 15:54:28 357 3418.50 BATE 15:54:28 11 3418.50 CHIX 15:54:28 80 3418.50 CHIX 15:54:28 148 3418.50 CHIX 15:54:28 93 3418.00 XLON 15:54:29 101 3420.00 CHIX 15:55:37 501 3419.50 XLON 15:55:56 132 3419.50 CHIX 15:55:56 498 3419.50 XLON 15:55:56 32 3419.50 BATE 15:55:56 337 3419.50 CHIX 15:55:56 76 3419.50 BATE 15:55:56 23 3419.50 BATE 15:55:56 51 3419.50 BATE 15:55:56 102 3419.00 XLON 15:55:58 843 3419.00 XLON 15:55:58 123 3419.00 XLON 15:55:58 93 3419.00 XLON 15:56:06 139 3418.50 XLON 15:56:28 99 3420.00 BATE 15:57:11 160 3420.00 BATE 15:57:11 43 3420.00 XLON 15:58:03 2093 3420.00 XLON 15:58:03 558 3419.50 XLON 15:58:08 116 3419.00 XLON 15:58:29 260 3419.50 XLON 15:59:05 77 3419.50 XLON 15:59:05 8 3419.50 XLON 15:59:05 57 3419.50 XLON 15:59:06 561 3419.50 XLON 15:59:06 128 3419.50 XLON 15:59:06 1019 3420.50 XLON 15:59:32 914 3422.00 XLON 16:00:12 174 3422.00 XLON 16:00:12 372 3421.50 XLON 16:00:34 206 3421.50 CHIX 16:00:38 73 3421.50 CHIX 16:00:38 371 3421.00 XLON 16:00:41 162 3420.50 CHIX 16:00:50 391 3420.50 CHIX 16:00:50 127 3420.50 XLON 16:01:48 107 3420.00 XLON 16:02:21 91 3420.00 CHIX 16:02:21 161 3420.00 XLON 16:02:21 199 3420.00 BATE 16:02:21 2300 3420.00 XLON 16:02:21 826 3420.00 CHIX 16:02:21 12 3420.00 XLON 16:02:21 87 3419.50 BATE 16:02:23 49 3419.50 BATE 16:02:23 107 3418.50 XLON 16:02:38

 
357 3418.50 BATE 16:02:38 16 3419.00 XLON 16:03:10 664 3419.00 XLON 16:03:10 222 3419.00 XLON 16:03:10 159 3419.00 BATE 16:03:40 8 3419.00 CHIX 16:03:40 266 3419.00 XLON 16:03:40 104 3419.00 CHIX 16:03:40 21 3419.00 CHIX 16:03:40 357 3419.00 XLON 16:04:04 466 3419.00 XLON 16:04:04 400 3422.50 CHIX 16:07:07 1140 3422.50 XLON 16:07:08 2 3422.50 CHIX 16:07:08 196 3422.50 XLON 16:07:08 1195 3422.50 XLON 16:07:08 2255 3422.50 XLON 16:07:08 196 3421.50 CHIX 16:07:47 15 3421.50 CHIX 16:07:47 99 3421.50 BATE 16:07:51 40 3421.50 BATE 16:07:51 75 3421.00 XLON 16:07:52 657 3421.00 XLON 16:07:52 956 3421.50 XLON 16:09:13 860 3421.50 XLON 16:09:13 124 3420.50 CHIX 16:09:23 44 3420.50 BATE 16:09:29 205 3420.50 BATE 16:09:29 87 3420.50 BATE 16:09:29 2879 3421.00 XLON 16:10:23 66 3420.00 CHIX 16:10:31 120 3420.00 CHIX 16:10:31 391 3419.50 XLON 16:11:11 93 3420.00 BATE 16:12:04 47 3420.00 BATE 16:12:04 91 3420.00 BATE 16:12:23 988 3420.00 XLON 16:12:23 20 3420.00 BATE 16:12:23 20 3420.00 BATE 16:12:23 31 3420.00 BATE 16:12:23 10 3420.00 BATE 16:12:24 20 3420.00 BATE 16:12:24 148 3420.00 XLON 16:12:48 1110 3420.00 XLON 16:12:48 121 3420.00 CHIX 16:12:58 116 3420.00 CHIX 16:12:58 260 3420.00 CHIX 16:12:58 121 3420.00 CHIX 16:12:59 81 3420.00 CHIX 16:13:06 165 3420.00 CHIX 16:13:06 58 3423.00 BATE 16:13:48 90 3423.00 BATE 16:13:49 300 3423.00 XLON 16:14:35 1000 3423.00 XLON 16:14:35 300 3424.00 XLON 16:15:09 84 3425.00 XLON 16:15:36 46 3425.00 XLON 16:15:40 279 3425.00 XLON 16:15:43 2300 3425.00 XLON 16:15:43 68 3425.00 XLON 16:15:43 44 3425.00 XLON 16:15:43 402 3425.00 XLON 16:15:44 101 3425.00 XLON 16:15:49 144 3425.00 XLON 16:15:49 48 3424.50 XLON 16:16:06 222 3424.50 XLON 16:16:11 1537 3425.50 XLON 16:16:26 115 3424.50 CHIX 16:16:26 400 3424.50 CHIX 16:16:31 50 3424.50 CHIX 16:16:31 61 3425.00 XLON 16:16:59 338 3425.00 XLON 16:17:00 58 3425.00 XLON 16:17:00 1536 3424.50 XLON 16:17:17 523 3424.00 BATE 16:17:17 140 3424.00 CHIX 16:17:17 163 3430.00 CHIX 16:18:44 56 3430.00 XLON 16:18:47 710 3430.00 XLON 16:18:47 116 3430.00 XLON 16:18:47 972 3430.00 XLON 16:18:47 58 3430.00 BATE 16:18:52 87 3430.00 BATE 16:18:52 3 3429.50 XLON 16:19:00 78 3429.50 XLON 16:19:00 1638 3431.00 XLON 16:20:00 1 3431.50 BATE 16:21:07 100 3431.50 BATE 16:21:07 283 3432.50 CHIX 16:22:03 193 3432.50 CHIX 16:22:05 215 3432.50 CHIX 16:22:05 63 3432.50 CHIX 16:22:05 561 3432.50 CHIX 16:22:08 228 3432.50 BATE 16:22:09 58 3432.50 BATE 16:22:09 58 3432.50 BATE 16:22:09 164 3432.50 BATE 16:22:09 166 3432.50 BATE 16:22:10 301 3432.00 CHIX 16:22:24 3965 3432.00 XLON 16:22:24 514 3432.00 BATE 16:22:24 200 3432.00 CHIX 16:22:24 100 3432.00 CHIX 16:22:24 300 3432.00 XLON 16:22:50 118 3432.00 CHIX 16:22:50 647 3432.00 XLON 16:22:50 122 3431.00 CHIX 16:23:04 794 3431.00 XLON 16:23:04 758 3432.00 XLON 16:23:25 109 3432.00 XLON 16:23:25 46 3432.00 XLON 16:23:25 155 3432.00 XLON 16:23:25 1796 3432.00 XLON 16:23:25 49 3432.00 XLON 16:23:25 67 3432.00 XLON 16:23:25 223 3432.00 XLON 16:23:25 5 3432.00 XLON 16:23:25 27 3432.00 XLON 16:23:25 99 3432.00 XLON 16:23:25 69 3432.00 XLON 16:23:25 17 3432.00 XLON 16:23:25 455 3432.00 XLON 16:23:52 20 3432.00 XLON 16:23:52 13 3432.00 XLON 16:23:52 45 3432.00 XLON 16:23:52 1027 3432.00 XLON 16:24:01 129 3432.00 CHIX 16:24:01 115 3433.00 XLON 16:24:12

 
320 3433.00 XLON 16:24:12 300 3433.00 XLON 16:24:12 1499 3433.00 XLON 16:24:22 49 3433.00 XLON 16:24:22 116 3432.00 CHIX 16:24:29 70 3431.00 BATE 16:25:02 59 3431.00 BATE 16:25:08 89 3430.50 BATE 16:25:36 151 3430.50 CHIX 16:25:50 1 3430.50 BATE 16:25:50 198 3430.50 CHIX 16:25:51 2 3429.00 BATE 16:26:40 11 3429.00 CHIX 16:26:40 7 3429.00 CHIX 16:26:40

 
Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Graeme Pitkethly 2 Reason for the notification a) Position/status Chief Financial Officer (Director) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction Purchase of shares under the Unilever PLC Share Incentive Plan. c) Currency GBP – British Pound d) Price(s) and volume(s) Price(s) Volume(s) £35.13 3

 
e) Aggregated information - Volume - Total 3 £105.39 f) Date of the transaction 2022-04-08 g) Place of the transaction London Stock Exchange - XLON

 
TRANSACTIONS IN OWN SECURITIES 13 April 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: 13 April 2022 Number of ordinary shares purchased: 381,561 Highest price paid per share: GBp 3,443.5000 Lowest price paid per share: GBp 3,412.5000 Volume weighted average price paid per share: GBp 3,429.1616 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 69,246,784 of its ordinary shares in treasury and has 2,559,996,988 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,429.1616 381,561 Chi-X 0.0000 0 Turquoise 0.0000 0 BATS 0.0000 0 Aquis 0.0000 0 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 374 3420.00 XLON 08:02:30 615 3422.00 XLON 08:03:02 1273 3422.50 XLON 08:03:12 261 3421.50 XLON 08:03:52 838 3421.50 XLON 08:03:52 184 3424.50 XLON 08:04:06 236 3424.50 XLON 08:04:09 552 3424.50 XLON 08:04:09 1472 3423.00 XLON 08:04:18 1136 3423.00 XLON 08:04:30 124 3421.50 XLON 08:04:47 150 3421.50 XLON 08:04:47 154 3421.50 XLON 08:04:47 245 3421.50 XLON 08:04:47 102 3423.00 XLON 08:05:01 427 3423.00 XLON 08:05:01 100 3423.00 XLON 08:05:02 2 3423.00 XLON 08:05:02 969 3422.50 XLON 08:05:05 96 3422.50 XLON 08:05:05 124 3420.00 XLON 08:05:32 543 3420.00 XLON 08:05:32 296 3419.50 XLON 08:05:44 60 3417.50 XLON 08:05:53 39 3417.50 XLON 08:05:53 172 3416.50 XLON 08:05:57 445 3417.50 XLON 08:06:32 63 3418.00 XLON 08:07:00 800 3418.00 XLON 08:07:00 346 3417.50 XLON 08:07:05 123 3416.50 XLON 08:07:16

 
247 3415.50 XLON 08:07:28 321 3414.50 XLON 08:07:31 288 3415.50 XLON 08:08:11 11 3415.50 XLON 08:08:11 100 3415.50 XLON 08:08:11 186 3415.50 XLON 08:08:11 311 3415.50 XLON 08:08:11 140 3415.50 XLON 08:08:11 247 3415.50 XLON 08:08:32 271 3415.00 XLON 08:08:38 445 3414.00 XLON 08:09:21 500 3412.50 XLON 08:09:29 336 3412.50 XLON 08:09:29 1361 3417.50 XLON 08:10:59 162 3416.50 XLON 08:10:59 179 3416.50 XLON 08:10:59 429 3418.50 XLON 08:11:41 206 3418.50 XLON 08:11:53 126 3417.50 XLON 08:12:29 132 3419.00 XLON 08:12:41 311 3422.00 XLON 08:13:35 123 3420.50 XLON 08:13:44 153 3422.50 XLON 08:15:30 36 3422.50 XLON 08:15:30 185 3422.50 XLON 08:15:30 290 3426.50 XLON 08:16:11 234 3425.00 XLON 08:16:13 393 3432.50 XLON 08:17:21 100 3432.50 XLON 08:17:21 54 3432.50 XLON 08:17:21 327 3432.50 XLON 08:17:50 684 3430.50 XLON 08:18:04

 
271 3429.50 XLON 08:19:43 136 3429.50 XLON 08:20:36 143 3432.00 XLON 08:21:25 202 3435.00 XLON 08:22:34 281 3434.50 XLON 08:22:34 776 3434.50 XLON 08:22:54 124 3433.00 XLON 08:22:56 71 3433.00 XLON 08:22:56 173 3431.50 XLON 08:23:33 145 3430.50 XLON 08:23:58 8 3429.50 XLON 08:23:59 104 3429.50 XLON 08:23:59 174 3429.00 XLON 08:24:00 252 3428.50 XLON 08:24:00 170 3430.00 XLON 08:24:05 135 3431.50 XLON 08:24:19 449 3432.50 XLON 08:24:40 156 3431.00 XLON 08:24:46 287 3431.50 XLON 08:25:10 155 3431.00 XLON 08:25:18 200 3430.50 XLON 08:25:18 35 3430.50 XLON 08:25:18 117 3430.00 XLON 08:25:38 93 3433.00 XLON 08:26:01 134 3432.50 XLON 08:26:01 235 3434.00 XLON 08:26:27 113 3434.00 XLON 08:26:45 138 3433.00 XLON 08:26:50 187 3432.50 XLON 08:26:50 791 3433.50 XLON 08:27:14 210 3434.50 XLON 08:27:37 1 3434.50 XLON 08:27:37

 
307 3434.00 XLON 08:27:39 172 3436.50 XLON 08:28:07 213 3440.00 XLON 08:28:54 286 3439.50 XLON 08:28:54 109 3439.00 XLON 08:28:54 153 3437.50 XLON 08:28:59 216 3436.50 XLON 08:29:36 121 3436.50 XLON 08:29:37 10 3436.50 XLON 08:29:37 121 3436.50 XLON 08:29:51 162 3436.00 XLON 08:29:52 130 3436.50 XLON 08:30:09 174 3436.00 XLON 08:30:09 196 3437.00 XLON 08:31:07 232 3436.50 XLON 08:31:07 158 3435.50 XLON 08:31:15 112 3435.50 XLON 08:31:15 334 3435.00 XLON 08:31:36 556 3434.00 XLON 08:31:36 97 3434.00 XLON 08:31:37 34 3434.00 XLON 08:31:37 109 3435.00 XLON 08:32:03 14 3434.50 XLON 08:32:04 212 3436.50 XLON 08:32:13 278 3435.00 XLON 08:32:22 322 3435.00 XLON 08:32:50 156 3434.00 XLON 08:32:52 89 3433.50 XLON 08:33:18 144 3433.50 XLON 08:33:18 315 3433.00 XLON 08:33:19 236 3433.00 XLON 08:33:28 77 3432.50 XLON 08:33:28

 
258 3432.50 XLON 08:33:28 188 3431.00 XLON 08:33:29 292 3430.50 XLON 08:34:04 81 3432.00 XLON 08:34:16 50 3432.00 XLON 08:34:16 32 3432.00 XLON 08:34:16 265 3434.50 XLON 08:34:51 68 3434.00 XLON 08:34:52 53 3434.00 XLON 08:34:52 237 3434.00 XLON 08:34:52 157 3434.00 XLON 08:35:15 128 3435.50 XLON 08:35:51 198 3436.00 XLON 08:36:08 255 3435.50 XLON 08:36:12 60 3436.00 XLON 08:36:14 871 3438.00 XLON 08:36:42 148 3438.00 XLON 08:36:42 148 3438.00 XLON 08:36:43 32 3438.00 XLON 08:36:43 270 3436.00 XLON 08:36:49 201 3436.00 XLON 08:37:01 69 3438.00 XLON 08:38:07 68 3438.00 XLON 08:38:07 94 3435.50 XLON 08:38:24 3 3435.50 XLON 08:38:32 157 3434.00 XLON 08:38:46 150 3433.50 XLON 08:38:50 48 3433.50 XLON 08:38:50 150 3432.50 XLON 08:39:10 939 3433.50 XLON 08:39:46 45 3434.00 XLON 08:39:47 134 3434.00 XLON 08:39:47

 
111 3434.00 XLON 08:39:47 11 3434.00 XLON 08:39:47 392 3432.50 XLON 08:40:16 419 3432.50 XLON 08:40:28 149 3432.00 XLON 08:40:28 418 3432.00 XLON 08:40:28 203 3432.00 XLON 08:40:28 328 3430.50 XLON 08:40:28 338 3429.50 XLON 08:40:31 273 3429.00 XLON 08:40:39 499 3430.00 XLON 08:40:54 453 3430.00 XLON 08:40:54 182 3429.00 XLON 08:40:56 485 3428.50 XLON 08:41:16 256 3427.00 XLON 08:41:22 345 3428.50 XLON 08:41:48 187 3428.00 XLON 08:41:51 104 3428.00 XLON 08:42:06 165 3428.00 XLON 08:42:10 77 3427.50 XLON 08:42:14 2 3427.50 XLON 08:42:18 298 3428.00 XLON 08:44:49 170 3429.00 XLON 08:45:27 271 3428.50 XLON 08:45:32 217 3427.50 XLON 08:45:43 336 3428.50 XLON 08:46:22 505 3428.00 XLON 08:46:25 102 3428.00 XLON 08:46:26 198 3428.50 XLON 08:47:08 312 3428.00 XLON 08:47:19 557 3431.00 XLON 08:48:27 218 3430.50 XLON 08:48:30

 
569 3430.00 XLON 08:48:32 130 3429.50 XLON 08:48:34 114 3430.00 XLON 08:49:02 100 3429.50 XLON 08:49:02 105 3429.50 XLON 08:49:02 215 3429.00 XLON 08:49:27 148 3429.00 XLON 08:49:57 124 3430.00 XLON 08:51:15 47 3430.00 XLON 08:51:15 113 3429.50 XLON 08:51:32 100 3429.00 XLON 08:51:32 47 3429.00 XLON 08:51:32 111 3429.00 XLON 08:52:35 218 3429.00 XLON 08:52:35 193 3429.00 XLON 08:52:36 200 3428.00 XLON 08:52:42 25 3428.00 XLON 08:52:42 123 3427.50 XLON 08:52:43 111 3427.00 XLON 08:53:27 125 3426.50 XLON 08:53:28 89 3426.00 XLON 08:53:43 110 3425.00 XLON 08:53:47 524 3426.00 XLON 08:55:02 150 3426.00 XLON 08:55:03 152 3424.50 XLON 08:55:13 103 3424.50 XLON 08:55:35 327 3425.00 XLON 08:55:41 145 3427.00 XLON 08:56:43 245 3427.00 XLON 08:56:43 98 3426.50 XLON 08:56:52 176 3424.50 XLON 08:57:35 106 3423.00 XLON 08:58:04

 
234 3423.00 XLON 08:58:22 249 3420.50 XLON 08:59:25 792 3421.00 XLON 08:59:44 802 3427.00 XLON 09:02:47 1505 3427.00 XLON 09:02:47 212 3426.50 XLON 09:02:48 190 3426.50 XLON 09:02:48 70 3426.50 XLON 09:02:48 217 3426.00 XLON 09:03:30 248 3426.00 XLON 09:03:30 81 3426.00 XLON 09:03:30 359 3426.50 XLON 09:04:19 112 3425.50 XLON 09:04:50 644 3429.50 XLON 09:06:11 210 3429.00 XLON 09:06:46 180 3430.00 XLON 09:06:52 78 3430.00 XLON 09:06:52 200 3429.00 XLON 09:07:02 247 3429.50 XLON 09:07:39 198 3429.00 XLON 09:07:39 80 3431.00 XLON 09:07:54 107 3431.00 XLON 09:07:55 2363 3433.00 XLON 09:08:05 576 3433.00 XLON 09:08:05 414 3433.00 XLON 09:08:05 542 3432.00 XLON 09:08:08 299 3432.00 XLON 09:08:08 235 3431.00 XLON 09:08:16 243 3433.50 XLON 09:09:03 158 3433.50 XLON 09:09:03 190 3433.50 XLON 09:09:03 73 3433.50 XLON 09:09:03

 
300 3433.50 XLON 09:09:04 173 3433.50 XLON 09:09:04 726 3432.50 XLON 09:09:08 448 3431.50 XLON 09:09:14 1518 3431.50 XLON 09:09:33 450 3430.00 XLON 09:10:23 378 3429.00 XLON 09:10:30 254 3429.50 XLON 09:12:51 122 3429.50 XLON 09:12:51 201 3429.00 XLON 09:12:51 628 3429.00 XLON 09:12:51 77 3430.50 XLON 09:13:15 111 3430.50 XLON 09:13:15 162 3430.00 XLON 09:13:17 15 3430.00 XLON 09:13:17 30 3429.50 XLON 09:13:22 289 3429.50 XLON 09:13:22 209 3429.50 XLON 09:13:22 30 3429.50 XLON 09:13:22 334 3429.50 XLON 09:13:35 1220 3430.50 XLON 09:14:02 647 3430.00 XLON 09:14:10 405 3430.00 XLON 09:14:10 8 3430.00 XLON 09:14:10 341 3429.50 XLON 09:14:28 927 3431.50 XLON 09:15:32 364 3431.00 XLON 09:15:34 91 3430.50 XLON 09:15:48 170 3429.50 XLON 09:15:50 33 3429.00 XLON 09:15:53 49 3429.00 XLON 09:15:53 183 3428.50 XLON 09:16:27

 
118 3428.50 XLON 09:16:27 521 3430.50 XLON 09:16:59 253 3429.50 XLON 09:17:04 104 3429.00 XLON 09:17:56 793 3429.50 XLON 09:18:50 1 3429.50 XLON 09:18:50 331 3429.00 XLON 09:18:56 83 3427.50 XLON 09:19:46 357 3429.50 XLON 09:21:04 72 3429.50 XLON 09:21:04 367 3430.50 XLON 09:22:09 121 3430.00 XLON 09:22:10 378 3431.00 XLON 09:23:24 117 3433.50 XLON 09:25:49 101 3433.50 XLON 09:28:06 128 3434.50 XLON 09:29:16 106 3434.00 XLON 09:29:18 308 3434.50 XLON 09:30:21 113 3434.00 XLON 09:30:33 503 3437.00 XLON 09:33:04 218 3438.50 XLON 09:35:07 291 3437.50 XLON 09:35:17 239 3436.50 XLON 09:35:17 159 3435.00 XLON 09:36:00 96 3434.00 XLON 09:37:11 74 3434.00 XLON 09:37:11 109 3433.50 XLON 09:38:05 95 3433.50 XLON 09:38:05 12 3433.50 XLON 09:38:05 127 3433.50 XLON 09:38:31 53 3433.50 XLON 09:38:31 139 3433.50 XLON 09:39:34

 
166 3433.50 XLON 09:39:34 105 3432.50 XLON 09:39:41 88 3432.50 XLON 09:39:44 73 3432.00 XLON 09:41:02 167 3432.00 XLON 09:41:15 262 3433.00 XLON 09:42:35 95 3431.00 XLON 09:43:41 129 3430.00 XLON 09:44:16 112 3429.50 XLON 09:44:42 91 3430.50 XLON 09:48:13 195 3430.50 XLON 09:48:13 92 3430.00 XLON 09:48:46 159 3429.00 XLON 09:49:09 75 3428.00 XLON 09:49:20 118 3429.00 XLON 09:50:48 3 3430.00 XLON 09:51:40 436 3430.00 XLON 09:51:58 108 3430.00 XLON 09:51:59 16 3430.00 XLON 09:51:59 200 3433.00 XLON 09:53:47 299 3433.00 XLON 09:53:47 118 3433.00 XLON 09:53:57 106 3432.00 XLON 09:54:14 142 3431.00 XLON 09:55:09 108 3431.00 XLON 09:56:10 88 3430.50 XLON 09:56:39 169 3431.50 XLON 09:57:40 296 3431.50 XLON 09:59:26 343 3431.00 XLON 09:59:43 230 3430.00 XLON 10:00:27 442 3429.50 XLON 10:01:05 114 3429.50 XLON 10:01:06

 
21 3429.50 XLON 10:01:06 10 3431.00 XLON 10:02:13 169 3431.50 XLON 10:03:06 192 3431.50 XLON 10:03:06 172 3432.00 XLON 10:04:05 283 3431.00 XLON 10:04:12 119 3432.00 XLON 10:05:53 170 3433.50 XLON 10:07:53 39 3435.00 XLON 10:09:34 187 3435.00 XLON 10:10:08 383 3435.00 XLON 10:10:08 189 3434.50 XLON 10:11:57 81 3434.50 XLON 10:11:57 78 3434.50 XLON 10:11:58 96 3435.00 XLON 10:12:34 91 3435.00 XLON 10:13:02 78 3434.00 XLON 10:13:48 105 3434.00 XLON 10:14:04 62 3434.00 XLON 10:15:21 25 3434.00 XLON 10:15:21 193 3433.00 XLON 10:17:02 50 3432.50 XLON 10:17:13 46 3432.50 XLON 10:17:13 112 3432.50 XLON 10:18:38 8 3432.50 XLON 10:20:39 51 3432.50 XLON 10:20:39 85 3432.50 XLON 10:20:39 15 3432.00 XLON 10:21:19 141 3432.00 XLON 10:21:19 78 3432.00 XLON 10:21:19 143 3432.00 XLON 10:21:57 99 3432.00 XLON 10:23:59

 
91 3431.00 XLON 10:25:15 152 3430.50 XLON 10:26:11 170 3431.50 XLON 10:27:54 391 3432.00 XLON 10:29:02 90 3432.00 XLON 10:29:03 79 3431.00 XLON 10:29:18 170 3430.50 XLON 10:30:02 217 3430.50 XLON 10:30:02 84 3429.50 XLON 10:30:13 13 3429.50 XLON 10:30:13 126 3429.00 XLON 10:30:39 95 3428.50 XLON 10:31:42 148 3428.00 XLON 10:31:58 300 3428.50 XLON 10:32:48 90 3428.50 XLON 10:32:49 90 3428.50 XLON 10:33:01 50 3428.00 XLON 10:34:00 122 3428.00 XLON 10:34:00 86 3427.00 XLON 10:34:14 99 3426.00 XLON 10:34:39 85 3425.50 XLON 10:34:50 87 3425.50 XLON 10:35:11 26 3425.50 XLON 10:35:31 87 3425.50 XLON 10:35:39 87 3425.50 XLON 10:35:40 197 3425.50 XLON 10:35:40 142 3424.50 XLON 10:35:47 178 3424.00 XLON 10:35:56 141 3424.50 XLON 10:38:05 109 3424.50 XLON 10:38:05 82 3424.00 XLON 10:38:09 89 3423.00 XLON 10:39:17

 
501 3422.50 XLON 10:39:18 15 3422.00 XLON 10:39:19 549 3422.00 XLON 10:39:19 171 3421.50 XLON 10:39:20 189 3422.50 XLON 10:39:29 147 3422.50 XLON 10:39:29 460 3423.00 XLON 10:40:12 113 3423.00 XLON 10:40:13 345 3423.50 XLON 10:41:34 122 3423.00 XLON 10:41:43 198 3422.50 XLON 10:42:20 99 3421.50 XLON 10:42:44 101 3421.00 XLON 10:42:58 42 3421.50 XLON 10:42:59 774 3422.50 XLON 10:43:19 5 3423.00 XLON 10:44:37 238 3423.00 XLON 10:44:37 62 3423.00 XLON 10:44:38 60 3423.00 XLON 10:44:38 91 3422.00 XLON 10:44:44 68 3428.50 XLON 10:49:04 168 3428.50 XLON 10:49:04 224 3428.50 XLON 10:49:04 387 3429.50 XLON 10:50:33 163 3429.50 XLON 10:50:33 92 3429.00 XLON 10:50:34 330 3428.00 XLON 10:51:05 600 3428.00 XLON 10:51:05 140 3428.00 XLON 10:51:06 100 3428.00 XLON 10:51:06 379 3428.50 XLON 10:51:24 192 3428.50 XLON 10:53:00

 
587 3428.50 XLON 10:53:00 185 3428.50 XLON 10:53:00 37 3429.00 XLON 10:54:09 32 3429.00 XLON 10:54:09 87 3429.00 XLON 10:54:09 102 3428.00 XLON 10:55:02 528 3427.50 XLON 10:55:14 106 3426.50 XLON 10:55:48 140 3427.00 XLON 10:55:49 34 3427.00 XLON 10:55:50 80 3427.00 XLON 10:55:51 68 3427.00 XLON 10:55:53 83 3427.00 XLON 10:55:54 110 3426.50 XLON 10:56:27 301 3426.50 XLON 10:56:52 402 3426.50 XLON 10:56:53 61 3426.50 XLON 10:56:53 231 3426.00 XLON 10:56:56 148 3425.50 XLON 10:56:57 111 3424.50 XLON 10:57:02 436 3424.50 XLON 10:58:10 111 3424.50 XLON 10:58:10 46 3424.50 XLON 10:58:10 79 3424.50 XLON 10:58:12 97 3423.00 XLON 10:58:15 322 3423.00 XLON 10:58:20 72 3424.50 XLON 10:59:52 562 3424.50 XLON 10:59:52 489 3424.00 XLON 11:00:05 19 3424.00 XLON 11:00:05 128 3423.50 XLON 11:00:14 92 3422.00 XLON 11:00:50

 
172 3422.00 XLON 11:01:05 204 3421.00 XLON 11:01:07 213 3421.00 XLON 11:01:20 106 3420.50 XLON 11:01:23 46 3423.00 XLON 11:01:56 236 3423.50 XLON 11:03:11 176 3423.50 XLON 11:03:11 207 3424.00 XLON 11:04:04 149 3424.00 XLON 11:04:05 90 3424.00 XLON 11:04:30 145 3424.00 XLON 11:05:41 163 3424.50 XLON 11:05:57 331 3424.50 XLON 11:06:01 38 3426.50 XLON 11:07:10 127 3426.50 XLON 11:07:10 349 3426.50 XLON 11:07:10 119 3426.00 XLON 11:07:13 72 3426.00 XLON 11:08:14 136 3426.00 XLON 11:09:12 83 3426.00 XLON 11:09:34 283 3426.00 XLON 11:09:34 106 3425.50 XLON 11:11:21 714 3428.50 XLON 11:13:46 320 3428.00 XLON 11:13:46 26 3428.50 XLON 11:15:10 286 3428.00 XLON 11:15:57 552 3428.00 XLON 11:15:57 129 3428.00 XLON 11:15:58 300 3428.00 XLON 11:15:58 6 3428.00 XLON 11:15:58 77 3428.00 XLON 11:16:23 403 3428.00 XLON 11:16:23

 
123 3429.00 XLON 11:17:01 124 3428.50 XLON 11:17:09 142 3428.00 XLON 11:17:13 106 3427.50 XLON 11:17:27 68 3427.50 XLON 11:17:28 71 3427.50 XLON 11:17:28 122 3427.50 XLON 11:17:33 113 3427.00 XLON 11:17:51 216 3428.00 XLON 11:19:44 433 3428.00 XLON 11:19:44 273 3427.50 XLON 11:19:48 134 3429.00 XLON 11:20:16 172 3428.50 XLON 11:20:28 417 3428.50 XLON 11:20:29 516 3429.00 XLON 11:21:32 352 3428.50 XLON 11:22:26 77 3428.00 XLON 11:22:39 481 3428.00 XLON 11:22:47 420 3428.00 XLON 11:23:02 85 3428.00 XLON 11:23:02 79 3427.50 XLON 11:23:41 114 3427.50 XLON 11:23:43 342 3427.50 XLON 11:23:43 129 3427.50 XLON 11:25:25 155 3427.50 XLON 11:26:15 1099 3426.50 XLON 11:26:45 326 3427.00 XLON 11:26:46 799 3427.50 XLON 11:29:01 626 3430.00 XLON 11:33:42 362 3430.00 XLON 11:33:42 815 3430.00 XLON 11:33:45 421 3430.50 XLON 11:35:22

 
235 3430.50 XLON 11:35:22 878 3430.50 XLON 11:35:22 1489 3432.00 XLON 11:37:07 525 3432.00 XLON 11:37:07 343 3432.00 XLON 11:37:07 300 3432.00 XLON 11:37:07 56 3432.00 XLON 11:37:07 1096 3432.00 XLON 11:37:13 606 3432.00 XLON 11:37:19 606 3432.00 XLON 11:37:25 477 3433.00 XLON 11:38:29 95 3433.00 XLON 11:38:29 286 3433.00 XLON 11:38:30 143 3432.50 XLON 11:38:37 135 3432.00 XLON 11:38:59 846 3433.50 XLON 11:39:53 111 3434.50 XLON 11:39:54 272 3434.50 XLON 11:39:54 300 3434.50 XLON 11:39:54 447 3434.50 XLON 11:39:55 461 3434.50 XLON 11:39:55 349 3434.50 XLON 11:39:56 131 3434.50 XLON 11:39:56 265 3434.50 XLON 11:39:57 132 3434.00 XLON 11:40:13 580 3433.50 XLON 11:40:36 103 3433.00 XLON 11:40:38 109 3432.50 XLON 11:40:49 85 3432.00 XLON 11:41:19 103 3431.50 XLON 11:41:50 355 3430.00 XLON 11:42:37 255 3430.00 XLON 11:42:38

 
142 3431.50 XLON 11:43:21 80 3431.50 XLON 11:43:21 330 3431.00 XLON 11:43:21 606 3430.50 XLON 11:44:48 516 3431.50 XLON 11:46:10 186 3431.50 XLON 11:46:11 80 3431.50 XLON 11:46:12 137 3432.50 XLON 11:46:30 103 3432.00 XLON 11:47:10 94 3431.00 XLON 11:47:43 103 3430.00 XLON 11:49:42 393 3431.00 XLON 11:51:45 50 3433.50 XLON 11:53:25 199 3433.50 XLON 11:53:25 641 3433.50 XLON 11:53:25 300 3433.50 XLON 11:53:25 20 3433.50 XLON 11:53:25 66 3433.50 XLON 11:53:26 179 3433.50 XLON 11:53:26 171 3433.50 XLON 11:53:26 232 3433.50 XLON 11:53:26 49 3433.50 XLON 11:53:26 348 3432.50 XLON 11:54:30 570 3432.00 XLON 11:54:37 27 3432.50 XLON 11:54:38 272 3432.50 XLON 11:54:38 111 3432.50 XLON 11:54:38 300 3432.50 XLON 11:54:38 13 3432.50 XLON 11:54:38 219 3432.50 XLON 11:54:39 143 3432.50 XLON 11:54:39 339 3434.00 XLON 11:55:31

 
396 3434.50 XLON 11:56:04 501 3436.00 XLON 11:59:09 94 3436.50 XLON 11:59:53 38 3436.50 XLON 11:59:53 91 3437.00 XLON 12:00:11 95 3436.00 XLON 12:00:35 1035 3435.00 XLON 12:01:21 2112 3436.00 XLON 12:01:34 300 3436.00 XLON 12:01:34 277 3436.00 XLON 12:01:34 447 3436.00 XLON 12:01:35 355 3436.00 XLON 12:01:35 126 3435.50 XLON 12:01:47 275 3435.50 XLON 12:01:51 46 3435.50 XLON 12:01:52 512 3435.50 XLON 12:02:28 104 3435.50 XLON 12:02:28 448 3435.00 XLON 12:03:04 213 3435.00 XLON 12:03:05 116 3434.50 XLON 12:03:11 380 3434.00 XLON 12:03:30 33 3437.00 XLON 12:06:06 436 3437.00 XLON 12:06:06 245 3437.00 XLON 12:06:06 232 3437.00 XLON 12:06:06 463 3438.50 XLON 12:06:35 622 3438.50 XLON 12:07:24 1573 3438.50 XLON 12:07:24 948 3439.50 XLON 12:08:16 187 3440.00 XLON 12:08:17 44 3440.00 XLON 12:08:17 173 3439.00 XLON 12:09:23

 
7 3439.00 XLON 12:09:23 223 3438.50 XLON 12:09:24 108 3438.50 XLON 12:09:24 238 3438.50 XLON 12:09:25 199 3437.50 XLON 12:09:33 1021 3437.50 XLON 12:09:57 822 3438.00 XLON 12:10:36 250 3438.00 XLON 12:10:37 306 3439.00 XLON 12:11:59 106 3438.50 XLON 12:12:10 171 3438.50 XLON 12:12:10 175 3438.00 XLON 12:12:11 365 3439.00 XLON 12:12:24 12 3439.00 XLON 12:12:24 438 3439.00 XLON 12:12:24 99 3439.00 XLON 12:12:25 36 3438.50 XLON 12:13:12 69 3438.50 XLON 12:13:12 195 3440.50 XLON 12:13:45 131 3440.50 XLON 12:13:45 11 3440.50 XLON 12:13:45 168 3440.50 XLON 12:13:46 139 3440.50 XLON 12:13:47 141 3441.50 XLON 12:15:18 604 3442.50 XLON 12:16:07 355 3443.50 XLON 12:17:59 400 3443.50 XLON 12:17:59 15 3443.50 XLON 12:17:59 334 3442.00 XLON 12:18:13 528 3441.00 XLON 12:19:01 133 3441.50 XLON 12:19:35 128 3441.00 XLON 12:20:42

 
958 3440.50 XLON 12:21:00 365 3439.50 XLON 12:23:05 327 3438.50 XLON 12:23:20 116 3438.50 XLON 12:23:21 42 3438.50 XLON 12:23:21 78 3438.50 XLON 12:23:22 176 3437.50 XLON 12:24:10 949 3438.00 XLON 12:28:42 112 3438.00 XLON 12:28:42 387 3437.50 XLON 12:29:14 37 3438.00 XLON 12:29:50 279 3438.00 XLON 12:29:50 84 3438.00 XLON 12:29:50 101 3437.50 XLON 12:29:52 355 3436.00 XLON 12:32:50 69 3436.00 XLON 12:32:50 108 3435.50 XLON 12:33:09 155 3436.00 XLON 12:36:04 87 3435.00 XLON 12:38:03 83 3435.50 XLON 12:39:03 82 3435.00 XLON 12:39:46 161 3435.00 XLON 12:39:47 116 3434.50 XLON 12:40:04 82 3434.50 XLON 12:40:05 247 3434.00 XLON 12:41:11 228 3434.00 XLON 12:42:11 159 3433.50 XLON 12:42:15 99 3433.00 XLON 12:42:17 292 3433.00 XLON 12:42:18 212 3432.00 XLON 12:42:29 603 3431.50 XLON 12:42:35 284 3431.50 XLON 12:42:41

 
470 3431.50 XLON 12:42:42 395 3431.00 XLON 12:42:47 724 3431.00 XLON 12:43:49 282 3431.00 XLON 12:43:50 16 3431.00 XLON 12:43:50 289 3430.00 XLON 12:43:57 947 3430.50 XLON 12:45:35 1074 3430.50 XLON 12:45:41 645 3430.50 XLON 12:45:42 277 3430.50 XLON 12:45:42 923 3430.00 XLON 12:45:47 1389 3429.50 XLON 12:45:53 608 3429.00 XLON 12:45:57 251 3428.50 XLON 12:46:41 254 3428.00 XLON 12:46:50 1003 3428.00 XLON 12:46:50 2234 3430.50 XLON 12:48:14 607 3430.00 XLON 12:49:09 766 3430.50 XLON 12:49:53 8 3431.00 XLON 12:51:15 451 3431.00 XLON 12:51:15 256 3430.50 XLON 12:51:50 1134 3430.00 XLON 12:53:34 307 3430.00 XLON 12:53:34 294 3428.50 XLON 12:53:58 92 3428.50 XLON 12:53:58 159 3428.00 XLON 12:54:33 104 3427.00 XLON 12:54:56 187 3427.00 XLON 12:54:56 203 3427.50 XLON 12:55:40 611 3427.50 XLON 12:55:45 670 3427.50 XLON 12:55:51

 
184 3426.50 XLON 12:55:57 1000 3427.00 XLON 12:57:20 328 3427.00 XLON 12:57:20 327 3426.50 XLON 12:57:21 472 3426.50 XLON 12:57:21 451 3427.00 XLON 12:58:36 552 3427.00 XLON 12:58:36 128 3426.50 XLON 12:58:37 12 3426.50 XLON 12:58:42 345 3427.00 XLON 13:00:19 1210 3428.00 XLON 13:02:18 767 3427.50 XLON 13:03:30 80 3427.50 XLON 13:03:30 106 3426.50 XLON 13:04:27 171 3425.00 XLON 13:04:54 125 3425.00 XLON 13:05:40 501 3425.00 XLON 13:07:37 599 3424.00 XLON 13:07:57 112 3423.00 XLON 13:09:10 311 3422.00 XLON 13:09:38 678 3423.50 XLON 13:10:16 12 3422.50 XLON 13:11:15 45 3422.50 XLON 13:11:15 23 3422.50 XLON 13:11:15 161 3423.00 XLON 13:11:51 1297 3425.00 XLON 13:15:02 230 3428.00 XLON 13:19:08 450 3428.00 XLON 13:19:08 300 3428.00 XLON 13:19:08 123 3428.00 XLON 13:19:08 505 3427.50 XLON 13:19:29 365 3426.50 XLON 13:20:15

 
380 3428.00 XLON 13:20:48 10 3428.00 XLON 13:20:48 195 3428.00 XLON 13:21:34 243 3428.50 XLON 13:21:55 172 3428.50 XLON 13:21:55 201 3427.00 XLON 13:22:20 125 3427.00 XLON 13:23:01 94 3426.50 XLON 13:23:30 74 3426.50 XLON 13:23:53 91 3426.00 XLON 13:24:03 196 3426.00 XLON 13:24:10 25 3426.00 XLON 13:24:10 122 3425.00 XLON 13:24:19 300 3429.00 XLON 13:26:43 25 3429.00 XLON 13:26:43 402 3429.00 XLON 13:27:19 615 3429.00 XLON 13:27:19 92 3428.00 XLON 13:27:40 76 3428.50 XLON 13:28:30 536 3428.50 XLON 13:28:30 76 3428.50 XLON 13:28:30 375 3427.50 XLON 13:30:01 147 3426.50 XLON 13:30:41 227 3426.50 XLON 13:30:50 104 3425.50 XLON 13:30:54 105 3424.50 XLON 13:31:15 166 3424.00 XLON 13:31:57 780 3424.50 XLON 13:32:33 941 3425.00 XLON 13:34:20 136 3425.00 XLON 13:34:51 143 3424.00 XLON 13:35:17 100 3424.00 XLON 13:35:17

 
515 3424.50 XLON 13:36:17 167 3424.50 XLON 13:36:29 107 3424.00 XLON 13:36:31 781 3426.50 XLON 13:38:00 65 3425.50 XLON 13:39:35 117 3425.50 XLON 13:39:35 598 3427.00 XLON 13:40:11 197 3426.50 XLON 13:41:50 553 3426.50 XLON 13:41:50 361 3428.00 XLON 13:44:00 712 3428.00 XLON 13:44:17 242 3428.00 XLON 13:44:40 139 3428.00 XLON 13:44:40 2000 3429.00 XLON 13:47:32 182 3429.00 XLON 13:47:32 218 3428.50 XLON 13:47:41 160 3428.00 XLON 13:48:03 141 3428.00 XLON 13:48:20 370 3428.50 XLON 13:49:14 117 3428.00 XLON 13:50:05 263 3427.00 XLON 13:50:12 262 3427.00 XLON 13:50:23 866 3427.00 XLON 13:53:59 1038 3427.00 XLON 13:53:59 264 3426.50 XLON 13:55:32 626 3426.50 XLON 13:55:32 775 3426.50 XLON 13:57:54 626 3426.50 XLON 13:57:54 467 3426.00 XLON 13:58:03 107 3425.50 XLON 13:58:17 138 3424.50 XLON 13:59:26 665 3424.50 XLON 13:59:26

 
40 3424.00 XLON 14:01:07 790 3424.00 XLON 14:01:07 679 3423.50 XLON 14:03:05 65 3423.50 XLON 14:03:05 732 3423.50 XLON 14:03:05 665 3422.50 XLON 14:06:04 1240 3422.50 XLON 14:06:04 677 3421.50 XLON 14:06:14 129 3420.50 XLON 14:06:44 350 3419.50 XLON 14:08:03 701 3419.50 XLON 14:08:03 932 3420.50 XLON 14:09:21 82 3420.00 XLON 14:10:19 111 3420.00 XLON 14:10:19 1599 3423.00 XLON 14:12:20 431 3422.50 XLON 14:13:03 61 3422.50 XLON 14:13:19 426 3422.50 XLON 14:13:38 397 3422.00 XLON 14:15:00 405 3422.00 XLON 14:15:00 263 3422.00 XLON 14:15:00 232 3420.50 XLON 14:15:24 330 3420.50 XLON 14:15:36 211 3420.50 XLON 14:16:55 76 3420.50 XLON 14:16:55 313 3421.50 XLON 14:17:06 97 3421.50 XLON 14:17:10 181 3424.50 XLON 14:21:29 48 3424.50 XLON 14:21:29 1349 3424.50 XLON 14:21:33 950 3424.50 XLON 14:21:33 676 3424.50 XLON 14:21:33

 
645 3425.50 XLON 14:23:11 132 3425.50 XLON 14:23:11 473 3425.00 XLON 14:24:07 465 3424.00 XLON 14:24:34 209 3424.00 XLON 14:24:36 169 3423.50 XLON 14:25:00 316 3423.50 XLON 14:25:00 401 3423.00 XLON 14:25:22 368 3422.00 XLON 14:26:10 785 3420.50 XLON 14:26:11 84 3420.50 XLON 14:26:40 418 3420.50 XLON 14:26:58 317 3419.50 XLON 14:27:00 84 3418.50 XLON 14:27:15 200 3418.00 XLON 14:27:53 836 3418.00 XLON 14:28:59 494 3416.50 XLON 14:29:19 393 3416.50 XLON 14:29:19 702 3416.00 XLON 14:29:29 432 3417.00 XLON 14:30:03 100 3415.50 XLON 14:30:14 1478 3415.50 XLON 14:30:14 259 3415.50 XLON 14:30:14 181 3415.00 XLON 14:30:24 273 3415.00 XLON 14:30:24 100 3415.00 XLON 14:30:30 100 3416.00 XLON 14:31:00 608 3416.00 XLON 14:31:00 1099 3416.00 XLON 14:31:09 227 3416.00 XLON 14:31:09 772 3417.00 XLON 14:31:25 590 3416.50 XLON 14:31:39

 
455 3416.50 XLON 14:31:54 544 3416.00 XLON 14:32:03 344 3415.50 XLON 14:32:21 316 3415.50 XLON 14:32:21 22 3415.50 XLON 14:32:21 78 3418.00 XLON 14:32:57 1395 3418.00 XLON 14:32:57 615 3418.00 XLON 14:32:57 137 3417.00 XLON 14:33:19 195 3416.00 XLON 14:33:37 804 3416.00 XLON 14:33:37 862 3416.50 XLON 14:33:45 318 3415.50 XLON 14:34:02 112 3418.00 XLON 14:34:24 945 3418.00 XLON 14:34:24 622 3420.00 XLON 14:34:47 149 3418.50 XLON 14:34:53 149 3418.50 XLON 14:34:56 100 3418.00 XLON 14:35:24 500 3417.00 XLON 14:35:33 172 3417.00 XLON 14:35:33 324 3418.00 XLON 14:35:43 100 3425.00 XLON 14:38:37 200 3425.00 XLON 14:38:37 100 3425.00 XLON 14:38:37 100 3425.00 XLON 14:38:37 1382 3425.00 XLON 14:38:37 18 3425.00 XLON 14:38:37 807 3425.00 XLON 14:38:37 951 3425.00 XLON 14:38:37 761 3424.50 XLON 14:38:55 135 3424.50 XLON 14:38:55

 
1023 3426.00 XLON 14:39:47 620 3425.50 XLON 14:40:02 100 3425.50 XLON 14:40:25 1734 3429.00 XLON 14:41:42 361 3429.00 XLON 14:41:42 1118 3428.50 XLON 14:42:44 382 3428.50 XLON 14:42:44 298 3427.50 XLON 14:42:50 138 3426.50 XLON 14:43:00 125 3428.00 XLON 14:43:37 602 3428.00 XLON 14:43:39 156 3427.50 XLON 14:43:40 173 3427.50 XLON 14:43:43 146 3425.50 XLON 14:43:57 14 3425.50 XLON 14:43:57 336 3425.00 XLON 14:44:56 32 3425.00 XLON 14:44:56 100 3426.00 XLON 14:45:23 1241 3426.00 XLON 14:45:23 788 3427.50 XLON 14:46:10 282 3426.50 XLON 14:46:36 971 3428.50 XLON 14:47:18 633 3426.50 XLON 14:47:46 345 3430.00 XLON 14:48:27 632 3430.00 XLON 14:48:32 423 3429.00 XLON 14:48:41 698 3429.00 XLON 14:48:41 51 3428.00 XLON 14:48:57 59 3428.00 XLON 14:48:57 527 3428.00 XLON 14:49:18 418 3428.50 XLON 14:49:30 572 3432.00 XLON 14:50:20

 
706 3436.50 XLON 14:51:41 1336 3436.50 XLON 14:51:41 70 3436.50 XLON 14:51:41 286 3435.50 XLON 14:51:53 242 3434.50 XLON 14:51:57 110 3433.00 XLON 14:52:02 308 3433.50 XLON 14:52:31 355 3433.00 XLON 14:52:35 63 3433.00 XLON 14:52:35 100 3432.50 XLON 14:52:43 10 3432.50 XLON 14:52:43 176 3432.00 XLON 14:53:00 106 3434.00 XLON 14:53:28 841 3434.00 XLON 14:53:28 88 3433.00 XLON 14:54:09 839 3432.50 XLON 14:54:19 685 3432.50 XLON 14:54:45 63 3432.50 XLON 14:55:09 321 3432.50 XLON 14:55:09 141 3432.00 XLON 14:55:11 363 3431.50 XLON 14:55:42 199 3431.00 XLON 14:56:02 157 3431.00 XLON 14:56:03 47 3431.00 XLON 14:56:07 383 3430.00 XLON 14:56:18 222 3429.50 XLON 14:56:18 403 3431.50 XLON 14:56:41 121 3431.00 XLON 14:56:51 161 3430.50 XLON 14:57:36 437 3430.00 XLON 14:58:09 470 3430.00 XLON 14:58:09 666 3428.50 XLON 14:58:41

 
645 3428.00 XLON 14:59:06 518 3427.00 XLON 14:59:12 333 3427.50 XLON 14:59:23 111 3427.00 XLON 14:59:26 56 3428.50 XLON 15:00:25 1077 3428.50 XLON 15:00:25 333 3429.00 XLON 15:00:40 177 3428.00 XLON 15:00:57 377 3427.00 XLON 15:01:40 1 3427.00 XLON 15:01:40 1643 3428.00 XLON 15:02:30 444 3427.50 XLON 15:02:50 799 3428.50 XLON 15:03:11 1310 3430.50 XLON 15:04:21 1575 3434.50 XLON 15:05:21 178 3434.50 XLON 15:05:31 133 3434.00 XLON 15:06:15 1198 3434.50 XLON 15:07:02 799 3433.50 XLON 15:07:15 217 3432.50 XLON 15:07:17 94 3432.50 XLON 15:07:18 111 3432.00 XLON 15:07:25 111 3431.50 XLON 15:07:36 422 3432.00 XLON 15:08:00 21 3435.00 XLON 15:08:36 956 3435.00 XLON 15:08:36 21 3435.00 XLON 15:08:36 14 3435.00 XLON 15:08:54 408 3435.00 XLON 15:08:54 106 3434.50 XLON 15:08:58 5 3434.50 XLON 15:09:00 5 3433.00 XLON 15:09:10

 
58 3433.00 XLON 15:09:10 89 3433.00 XLON 15:09:10 398 3433.50 XLON 15:09:53 835 3433.00 XLON 15:10:11 95 3433.00 XLON 15:10:19 767 3433.50 XLON 15:10:51 674 3433.50 XLON 15:10:51 323 3435.00 XLON 15:12:41 1138 3435.50 XLON 15:12:49 228 3434.00 XLON 15:13:05 190 3433.00 XLON 15:13:26 398 3432.00 XLON 15:14:00 1141 3434.00 XLON 15:15:01 1752 3434.00 XLON 15:15:01 66 3436.50 XLON 15:16:30 43 3436.50 XLON 15:16:30 225 3436.00 XLON 15:16:34 129 3436.00 XLON 15:16:36 30 3436.00 XLON 15:16:37 110 3435.50 XLON 15:16:40 36 3433.50 XLON 15:17:12 220 3433.50 XLON 15:17:12 410 3434.50 XLON 15:19:04 308 3434.50 XLON 15:19:17 196 3434.50 XLON 15:19:17 1097 3434.50 XLON 15:19:17 651 3434.00 XLON 15:19:19 89 3433.00 XLON 15:19:22 113 3433.00 XLON 15:19:30 30 3433.00 XLON 15:19:34 90 3432.50 XLON 15:19:45 510 3433.50 XLON 15:20:30

 
176 3433.50 XLON 15:20:36 10 3433.50 XLON 15:20:46 644 3434.00 XLON 15:21:05 1519 3436.00 XLON 15:22:19 89 3435.50 XLON 15:22:30 590 3436.00 XLON 15:22:59 127 3435.50 XLON 15:23:35 641 3435.00 XLON 15:23:50 463 3434.00 XLON 15:24:20 321 3433.00 XLON 15:24:24 321 3433.00 XLON 15:24:52 220 3432.50 XLON 15:25:01 152 3432.00 XLON 15:25:02 118 3431.00 XLON 15:25:30 372 3430.00 XLON 15:25:35 473 3429.50 XLON 15:26:03 385 3430.50 XLON 15:27:05 173 3430.50 XLON 15:27:05 575 3430.00 XLON 15:27:29 371 3430.00 XLON 15:27:29 17 3430.00 XLON 15:27:33 37 3430.00 XLON 15:27:34 48 3430.00 XLON 15:27:34 913 3430.50 XLON 15:28:36 706 3430.00 XLON 15:28:49 440 3430.00 XLON 15:29:54 1248 3432.00 XLON 15:30:49 275 3431.50 XLON 15:30:54 789 3432.00 XLON 15:31:46 294 3431.50 XLON 15:32:03 467 3431.00 XLON 15:32:15 597 3431.00 XLON 15:33:22

 
1101 3433.50 XLON 15:34:00 147 3432.50 XLON 15:34:07 80 3432.00 XLON 15:34:46 50 3432.00 XLON 15:35:01 1003 3430.50 XLON 15:35:11 805 3431.00 XLON 15:37:30 407 3431.00 XLON 15:37:30 1592 3431.00 XLON 15:37:30 110 3429.50 XLON 15:37:44 2 3429.50 XLON 15:40:11 33 3429.50 XLON 15:40:20 2122 3429.50 XLON 15:40:20 341 3428.50 XLON 15:41:10 201 3429.50 XLON 15:42:39 1862 3429.50 XLON 15:42:45 2183 3429.00 XLON 15:44:16 1026 3429.00 XLON 15:45:35 1178 3429.50 XLON 15:47:46 517 3429.50 XLON 15:47:46 402 3429.50 XLON 15:47:46 200 3430.00 XLON 15:48:16 213 3430.00 XLON 15:48:16 154 3429.50 XLON 15:48:56 14 3429.50 XLON 15:49:09 42 3429.00 XLON 15:49:21 415 3429.00 XLON 15:49:21 375 3429.00 XLON 15:49:21 191 3428.00 XLON 15:50:23 821 3428.00 XLON 15:50:49 100 3428.00 XLON 15:50:49 100 3428.00 XLON 15:50:50 12 3428.00 XLON 15:50:50

 
9 3428.00 XLON 15:50:50 82 3429.50 XLON 15:55:10 1364 3429.50 XLON 15:55:10 602 3429.50 XLON 15:55:10 2094 3429.50 XLON 15:55:10 842 3428.50 XLON 15:55:24 75 3428.50 XLON 15:55:24 259 3430.00 XLON 15:57:22 1447 3430.00 XLON 15:57:22 589 3429.50 XLON 15:57:41 76 3429.50 XLON 15:57:41 450 3429.50 XLON 15:58:11 286 3429.50 XLON 15:58:35 1939 3430.50 XLON 15:59:58 620 3433.00 XLON 16:01:13 668 3433.00 XLON 16:01:13 1039 3432.50 XLON 16:01:41 125 3432.00 XLON 16:02:29 929 3433.50 XLON 16:03:13 146 3433.50 XLON 16:03:13 136 3434.50 XLON 16:03:44 503 3434.00 XLON 16:04:08 842 3434.00 XLON 16:04:44 1531 3434.50 XLON 16:05:22 269 3433.00 XLON 16:05:48 656 3433.00 XLON 16:05:48 147 3432.50 XLON 16:06:08 349 3434.00 XLON 16:07:32 1717 3434.00 XLON 16:07:32 120 3434.00 XLON 16:07:32 1346 3433.50 XLON 16:07:48 483 3433.50 XLON 16:08:43

 
718 3433.00 XLON 16:08:49 604 3433.50 XLON 16:10:15 349 3433.00 XLON 16:10:54 48 3433.00 XLON 16:10:54 793 3433.50 XLON 16:11:40 1324 3433.00 XLON 16:11:54 55 3433.00 XLON 16:11:54 774 3432.50 XLON 16:12:09 104 3432.50 XLON 16:12:40 9 3432.50 XLON 16:12:40 731 3434.00 XLON 16:14:00 178 3434.00 XLON 16:14:00 211 3433.50 XLON 16:14:50 100 3433.50 XLON 16:15:02 200 3433.50 XLON 16:15:02 543 3433.50 XLON 16:15:02 88 3433.50 XLON 16:15:36 608 3433.50 XLON 16:15:38 181 3433.50 XLON 16:16:18 114 3433.50 XLON 16:16:18 948 3433.50 XLON 16:17:14 74 3433.50 XLON 16:17:19 980 3433.50 XLON 16:17:19 380 3433.00 XLON 16:17:39 927 3432.50 XLON 16:17:42

 
TRANSACTIONS IN OWN SECURITIES 14 April 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: 14 April 2022 Number of ordinary shares purchased: 286,025 Highest price paid per share: GBp 3,441.0000 Lowest price paid per share: GBp 3,408.0000 Volume weighted average price paid per share: GBp 3,422.4752 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 69,532,809 of its ordinary shares in treasury and has 2,559,710,963 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,422.4752 286,025 Chi-X 0.0000 0 Turquoise 0.0000 0 BATS 0.0000 0 Aquis 0.0000 0 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 400 3421.50 XLON 08:01:48 1176 3421.50 XLON 08:01:48 740 3422.50 XLON 08:02:20 84 3422.00 XLON 08:02:21 85 3419.50 XLON 08:02:29 106 3418.50 XLON 08:02:44 345 3422.00 XLON 08:03:28 516 3422.00 XLON 08:03:28 277 3425.50 XLON 08:03:44 210 3426.00 XLON 08:04:01 500 3427.50 XLON 08:04:25 181 3427.50 XLON 08:04:25 284 3427.50 XLON 08:04:40 161 3427.50 XLON 08:04:40 108 3426.00 XLON 08:05:00 124 3426.00 XLON 08:05:00 422 3428.00 XLON 08:05:44 259 3428.00 XLON 08:05:44 139 3427.50 XLON 08:06:01 279 3427.00 XLON 08:06:10 123 3425.00 XLON 08:06:23 500 3428.50 XLON 08:07:12 320 3428.50 XLON 08:07:12 249 3429.50 XLON 08:08:02 164 3429.00 XLON 08:08:49 88 3429.00 XLON 08:08:49 92 3427.50 XLON 08:08:50 147 3423.00 XLON 08:09:21 250 3423.00 XLON 08:10:15 174 3421.00 XLON 08:10:48 108 3421.00 XLON 08:11:18

 
669 3420.50 XLON 08:12:15 132 3423.00 XLON 08:12:49 71 3423.00 XLON 08:12:49 88 3422.50 XLON 08:13:35 464 3423.50 XLON 08:14:24 470 3423.50 XLON 08:14:24 514 3423.00 XLON 08:14:33 381 3423.00 XLON 08:14:33 654 3421.50 XLON 08:14:53 222 3420.00 XLON 08:15:00 55 3419.00 XLON 08:15:19 113 3419.00 XLON 08:15:19 121 3419.00 XLON 08:15:49 85 3419.50 XLON 08:16:25 169 3420.00 XLON 08:17:01 228 3419.50 XLON 08:17:02 330 3419.50 XLON 08:18:14 317 3418.50 XLON 08:18:42 188 3418.50 XLON 08:19:08 185 3418.00 XLON 08:19:34 78 3417.00 XLON 08:19:48 124 3417.00 XLON 08:19:48 35 3417.50 XLON 08:21:26 52 3417.50 XLON 08:21:26 139 3416.50 XLON 08:21:27 1 3416.50 XLON 08:21:27 441 3418.00 XLON 08:22:19 93 3419.50 XLON 08:23:03 337 3419.00 XLON 08:23:03 103 3420.00 XLON 08:23:04 93 3419.50 XLON 08:24:12 83 3419.50 XLON 08:24:12

 
404 3419.00 XLON 08:24:13 79 3419.00 XLON 08:24:13 114 3418.50 XLON 08:24:14 153 3418.00 XLON 08:24:40 300 3418.00 XLON 08:24:40 174 3417.50 XLON 08:24:52 162 3417.00 XLON 08:24:55 15 3417.00 XLON 08:27:04 249 3417.00 XLON 08:27:04 132 3417.50 XLON 08:28:04 108 3417.50 XLON 08:28:04 68 3417.50 XLON 08:28:05 88 3417.50 XLON 08:28:06 187 3416.50 XLON 08:29:00 267 3419.00 XLON 08:29:55 265 3418.50 XLON 08:30:35 392 3418.00 XLON 08:30:35 93 3418.50 XLON 08:30:42 164 3418.00 XLON 08:30:44 190 3417.00 XLON 08:30:45 58 3416.50 XLON 08:30:57 96 3416.50 XLON 08:30:57 196 3414.50 XLON 08:31:13 127 3415.50 XLON 08:31:26 52 3415.50 XLON 08:31:26 55 3415.00 XLON 08:31:37 316 3415.00 XLON 08:31:37 166 3415.50 XLON 08:32:08 139 3415.00 XLON 08:32:09 80 3416.00 XLON 08:32:20 49 3416.00 XLON 08:32:20 170 3415.50 XLON 08:32:20

 
136 3415.50 XLON 08:32:20 487 3415.00 XLON 08:32:35 374 3414.00 XLON 08:32:59 467 3414.00 XLON 08:33:48 952 3413.50 XLON 08:35:33 276 3413.00 XLON 08:35:37 345 3414.00 XLON 08:35:59 841 3414.00 XLON 08:35:59 308 3414.00 XLON 08:36:43 293 3415.50 XLON 08:38:50 210 3418.50 XLON 08:40:36 519 3416.50 XLON 08:41:27 18 3415.00 XLON 08:41:30 200 3415.00 XLON 08:42:07 23 3415.00 XLON 08:42:07 111 3415.00 XLON 08:42:07 124 3414.50 XLON 08:42:50 270 3414.00 XLON 08:42:50 160 3414.00 XLON 08:42:50 162 3414.00 XLON 08:42:50 16 3413.50 XLON 08:42:57 266 3414.50 XLON 08:43:51 801 3416.50 XLON 08:44:21 302 3418.50 XLON 08:46:21 196 3418.50 XLON 08:46:21 249 3418.00 XLON 08:46:36 619 3418.00 XLON 08:46:36 422 3417.50 XLON 08:47:21 167 3416.50 XLON 08:47:31 273 3416.50 XLON 08:47:55 173 3416.00 XLON 08:48:04 152 3416.00 XLON 08:48:39

 
11 3416.00 XLON 08:48:42 254 3417.50 XLON 08:51:02 210 3416.50 XLON 08:51:18 122 3419.50 XLON 08:52:18 328 3419.50 XLON 08:52:29 219 3418.00 XLON 08:53:10 309 3416.50 XLON 08:53:11 2 3418.50 XLON 08:54:15 41 3418.50 XLON 08:54:15 23 3418.50 XLON 08:54:15 474 3418.50 XLON 08:55:44 269 3418.00 XLON 08:56:08 232 3416.50 XLON 08:56:39 181 3417.50 XLON 08:56:59 214 3416.50 XLON 08:58:52 124 3416.50 XLON 09:00:09 103 3419.50 XLON 09:00:48 119 3419.00 XLON 09:01:09 311 3419.00 XLON 09:01:53 124 3419.00 XLON 09:01:54 117 3419.00 XLON 09:02:55 457 3420.00 XLON 09:03:12 240 3418.50 XLON 09:03:46 175 3418.00 XLON 09:03:58 192 3416.50 XLON 09:04:51 197 3417.00 XLON 09:05:13 120 3417.00 XLON 09:05:55 97 3416.00 XLON 09:06:08 83 3416.50 XLON 09:07:04 143 3417.50 XLON 09:09:21 136 3417.50 XLON 09:09:22 185 3416.50 XLON 09:10:15

 
151 3416.00 XLON 09:10:57 150 3416.00 XLON 09:10:57 191 3415.50 XLON 09:11:16 97 3415.50 XLON 09:11:16 107 3415.50 XLON 09:12:16 18 3415.50 XLON 09:12:16 128 3414.50 XLON 09:12:43 123 3414.50 XLON 09:12:44 145 3413.50 XLON 09:12:52 457 3413.00 XLON 09:13:41 498 3412.50 XLON 09:13:41 68 3412.50 XLON 09:13:41 922 3411.00 XLON 09:13:43 831 3410.50 XLON 09:13:44 182 3409.50 XLON 09:14:07 64 3409.00 XLON 09:14:24 451 3409.00 XLON 09:14:24 319 3409.50 XLON 09:15:39 39 3409.50 XLON 09:15:39 256 3409.00 XLON 09:15:58 95 3411.50 XLON 09:16:39 136 3410.50 XLON 09:17:30 188 3411.00 XLON 09:19:50 332 3411.00 XLON 09:19:50 116 3411.00 XLON 09:19:50 248 3410.50 XLON 09:20:07 250 3411.50 XLON 09:20:35 129 3412.00 XLON 09:20:55 125 3413.50 XLON 09:21:58 91 3412.50 XLON 09:22:50 130 3411.00 XLON 09:22:55 136 3412.00 XLON 09:24:05

 
247 3411.50 XLON 09:24:09 130 3411.00 XLON 09:24:12 195 3410.00 XLON 09:24:16 188 3409.00 XLON 09:25:27 70 3409.00 XLON 09:25:27 105 3408.50 XLON 09:26:25 88 3408.00 XLON 09:26:45 101 3408.00 XLON 09:27:37 165 3408.50 XLON 09:28:37 66 3408.50 XLON 09:28:37 83 3408.50 XLON 09:28:38 32 3408.50 XLON 09:28:38 37 3408.50 XLON 09:28:38 56 3408.50 XLON 09:28:39 46 3408.50 XLON 09:28:39 107 3410.00 XLON 09:30:14 193 3409.50 XLON 09:30:27 193 3411.00 XLON 09:33:26 152 3410.50 XLON 09:33:33 146 3409.50 XLON 09:35:12 230 3409.50 XLON 09:35:12 232 3408.50 XLON 09:35:23 399 3411.00 XLON 09:37:05 176 3411.50 XLON 09:37:29 149 3411.00 XLON 09:37:30 50 3411.00 XLON 09:37:30 66 3411.00 XLON 09:37:31 57 3411.00 XLON 09:37:31 159 3410.50 XLON 09:38:12 5 3410.50 XLON 09:38:12 129 3409.50 XLON 09:38:19 387 3409.50 XLON 09:38:23

 
97 3408.50 XLON 09:38:36 273 3409.50 XLON 09:38:54 81 3411.00 XLON 09:42:18 195 3411.00 XLON 09:42:18 162 3413.00 XLON 09:46:40 654 3413.00 XLON 09:48:45 23 3413.00 XLON 09:48:45 544 3413.50 XLON 09:49:48 81 3413.50 XLON 09:50:58 203 3413.50 XLON 09:50:58 278 3413.50 XLON 09:53:31 139 3414.00 XLON 09:54:05 233 3415.00 XLON 09:55:08 125 3414.50 XLON 09:55:27 166 3414.50 XLON 09:55:40 449 3413.00 XLON 09:56:33 347 3413.00 XLON 09:59:36 39 3417.50 XLON 10:04:01 678 3417.50 XLON 10:04:01 254 3417.00 XLON 10:04:03 55 3417.00 XLON 10:04:03 77 3416.00 XLON 10:06:15 97 3416.00 XLON 10:06:15 122 3416.00 XLON 10:06:15 269 3415.50 XLON 10:06:50 500 3414.00 XLON 10:07:37 69 3414.00 XLON 10:07:37 299 3413.50 XLON 10:08:43 56 3413.50 XLON 10:08:43 500 3414.50 XLON 10:09:42 196 3414.50 XLON 10:09:42 225 3414.50 XLON 10:09:42

 
237 3417.00 XLON 10:15:04 1387 3417.00 XLON 10:15:04 117 3416.50 XLON 10:15:06 651 3416.50 XLON 10:15:06 1449 3422.00 XLON 10:16:04 778 3421.50 XLON 10:17:22 255 3419.50 XLON 10:18:21 36 3419.50 XLON 10:18:22 40 3419.50 XLON 10:18:22 289 3419.50 XLON 10:19:09 80 3419.00 XLON 10:19:33 4 3419.00 XLON 10:19:36 190 3419.00 XLON 10:19:44 129 3419.00 XLON 10:19:49 196 3419.50 XLON 10:20:32 134 3419.00 XLON 10:20:51 273 3420.50 XLON 10:21:01 374 3419.50 XLON 10:21:15 26 3419.50 XLON 10:21:15 132 3419.50 XLON 10:21:15 230 3419.00 XLON 10:22:00 97 3418.00 XLON 10:22:03 169 3418.00 XLON 10:22:05 130 3417.50 XLON 10:22:54 31 3417.00 XLON 10:22:54 271 3417.00 XLON 10:22:54 149 3417.00 XLON 10:22:55 152 3417.00 XLON 10:22:55 28 3417.00 XLON 10:22:55 230 3416.50 XLON 10:23:03 519 3417.00 XLON 10:24:26 532 3417.00 XLON 10:24:26

 
352 3417.00 XLON 10:26:03 322 3417.00 XLON 10:26:03 64 3417.00 XLON 10:26:03 226 3416.00 XLON 10:26:04 230 3416.50 XLON 10:27:15 387 3415.50 XLON 10:28:27 68 3415.50 XLON 10:28:28 1346 3415.50 XLON 10:29:34 300 3414.50 XLON 10:29:35 187 3414.50 XLON 10:29:35 152 3414.50 XLON 10:29:35 136 3413.50 XLON 10:29:36 126 3413.50 XLON 10:29:40 3696 3416.50 XLON 10:30:13 204 3416.50 XLON 10:30:14 298 3416.00 XLON 10:33:04 70 3417.00 XLON 10:33:16 44 3417.00 XLON 10:33:16 207 3417.00 XLON 10:33:16 15 3417.00 XLON 10:33:16 78 3417.00 XLON 10:33:17 31 3417.00 XLON 10:33:17 142 3416.00 XLON 10:33:58 517 3416.00 XLON 10:33:58 450 3416.00 XLON 10:34:01 390 3416.00 XLON 10:34:01 42 3417.00 XLON 10:35:19 247 3417.00 XLON 10:35:19 96 3417.00 XLON 10:35:19 1161 3417.50 XLON 10:35:51 533 3417.50 XLON 10:35:51 219 3418.00 XLON 10:36:06

 
302 3418.00 XLON 10:36:06 728 3418.00 XLON 10:36:06 142 3419.00 XLON 10:37:01 1358 3419.00 XLON 10:37:01 72 3419.00 XLON 10:37:01 460 3419.50 XLON 10:37:08 500 3419.50 XLON 10:37:08 151 3419.50 XLON 10:37:08 63 3419.50 XLON 10:37:09 285 3419.00 XLON 10:37:49 33 3419.00 XLON 10:37:49 57 3419.00 XLON 10:37:49 157 3419.00 XLON 10:38:36 694 3419.00 XLON 10:38:36 317 3418.00 XLON 10:38:47 693 3418.00 XLON 10:40:33 467 3418.00 XLON 10:40:43 101 3418.00 XLON 10:40:44 92 3417.50 XLON 10:41:17 254 3417.00 XLON 10:41:44 105 3416.50 XLON 10:41:45 169 3416.50 XLON 10:41:45 183 3417.00 XLON 10:42:27 965 3417.50 XLON 10:43:28 129 3417.00 XLON 10:44:50 157 3417.00 XLON 10:46:03 95 3417.00 XLON 10:46:03 772 3417.00 XLON 10:46:03 565 3416.50 XLON 10:47:43 407 3416.50 XLON 10:47:43 240 3416.50 XLON 10:47:43 319 3415.50 XLON 10:48:08

 
79 3415.50 XLON 10:48:08 601 3415.50 XLON 10:48:40 144 3415.50 XLON 10:48:40 57 3415.50 XLON 10:49:25 1310 3416.00 XLON 10:49:52 60 3415.00 XLON 10:50:06 108 3415.00 XLON 10:50:06 340 3415.00 XLON 10:50:06 481 3413.50 XLON 10:50:07 1214 3414.00 XLON 10:50:20 157 3412.00 XLON 10:50:23 157 3411.00 XLON 10:50:24 315 3412.50 XLON 10:51:39 2 3416.00 XLON 10:53:47 704 3416.00 XLON 10:53:47 508 3416.00 XLON 10:53:47 102 3416.50 XLON 10:54:49 208 3416.00 XLON 10:56:02 1189 3417.50 XLON 10:57:30 192 3416.50 XLON 10:57:32 1301 3419.00 XLON 10:59:44 260 3418.50 XLON 10:59:45 200 3420.50 XLON 11:00:36 590 3420.50 XLON 11:00:36 92 3421.50 XLON 11:00:47 87 3421.50 XLON 11:00:47 267 3421.00 XLON 11:00:53 178 3421.00 XLON 11:00:53 68 3421.00 XLON 11:00:54 115 3420.50 XLON 11:01:06 189 3420.50 XLON 11:01:07 174 3419.50 XLON 11:01:22

 
255 3421.00 XLON 11:02:08 1289 3421.00 XLON 11:02:29 158 3422.50 XLON 11:03:22 124 3422.50 XLON 11:03:22 82 3422.50 XLON 11:03:23 616 3422.00 XLON 11:03:44 526 3422.00 XLON 11:03:44 518 3421.50 XLON 11:03:56 295 3421.00 XLON 11:04:29 1357 3420.00 XLON 11:05:51 149 3420.00 XLON 11:05:52 37 3420.00 XLON 11:05:52 21 3421.50 XLON 11:07:37 63 3421.50 XLON 11:07:37 130 3421.50 XLON 11:07:38 152 3421.50 XLON 11:07:38 300 3421.50 XLON 11:07:38 124 3421.50 XLON 11:07:38 123 3421.50 XLON 11:07:39 101 3421.50 XLON 11:07:39 152 3421.50 XLON 11:07:39 149 3421.50 XLON 11:07:39 704 3421.50 XLON 11:10:31 2400 3421.50 XLON 11:10:31 498 3421.50 XLON 11:10:31 264 3421.50 XLON 11:10:35 921 3421.50 XLON 11:10:35 46 3421.50 XLON 11:11:37 514 3421.50 XLON 11:11:37 214 3421.50 XLON 11:11:37 194 3421.50 XLON 11:11:37 189 3421.50 XLON 11:11:38

 
120 3422.50 XLON 11:11:50 79 3422.50 XLON 11:11:50 1052 3422.50 XLON 11:12:26 269 3422.00 XLON 11:12:44 34 3422.00 XLON 11:12:44 151 3421.50 XLON 11:12:46 92 3422.50 XLON 11:13:30 531 3422.50 XLON 11:13:30 280 3422.50 XLON 11:13:30 125 3422.00 XLON 11:13:38 105 3422.00 XLON 11:13:38 153 3422.00 XLON 11:13:38 70 3422.00 XLON 11:13:39 44 3422.00 XLON 11:13:39 155 3421.50 XLON 11:13:53 111 3421.00 XLON 11:14:46 241 3421.00 XLON 11:21:07 773 3421.00 XLON 11:21:08 37 3421.00 XLON 11:21:08 300 3422.50 XLON 11:22:32 244 3422.50 XLON 11:22:32 119 3422.50 XLON 11:22:32 1110 3423.50 XLON 11:24:00 318 3423.00 XLON 11:25:38 150 3422.50 XLON 11:26:40 79 3422.00 XLON 11:27:47 129 3422.00 XLON 11:27:47 134 3421.00 XLON 11:28:01 181 3421.00 XLON 11:28:04 93 3421.00 XLON 11:28:05 123 3420.50 XLON 11:28:13 96 3420.50 XLON 11:28:13

 
166 3420.00 XLON 11:30:06 140 3420.00 XLON 11:30:06 166 3419.50 XLON 11:31:16 237 3419.50 XLON 11:32:40 177 3419.00 XLON 11:33:36 94 3419.00 XLON 11:33:36 511 3418.00 XLON 11:34:10 421 3418.50 XLON 11:36:32 218 3418.50 XLON 11:36:32 419 3418.50 XLON 11:37:21 25 3418.50 XLON 11:37:22 144 3418.50 XLON 11:37:26 350 3418.00 XLON 11:38:55 163 3417.50 XLON 11:38:56 80 3416.00 XLON 11:39:56 360 3415.50 XLON 11:39:57 217 3415.50 XLON 11:39:57 559 3417.00 XLON 11:44:08 218 3417.00 XLON 11:44:08 30 3417.00 XLON 11:44:08 186 3417.00 XLON 11:44:09 138 3417.00 XLON 11:45:09 149 3416.50 XLON 11:45:48 751 3416.00 XLON 11:46:01 613 3417.00 XLON 11:47:18 64 3417.00 XLON 11:47:18 42 3417.00 XLON 11:47:19 128 3417.00 XLON 11:47:19 304 3417.00 XLON 11:47:34 76 3416.50 XLON 11:48:09 468 3418.00 XLON 11:55:01 3214 3418.00 XLON 11:55:01

 
114 3419.00 XLON 11:58:26 289 3419.00 XLON 11:58:26 1263 3419.00 XLON 11:58:26 1074 3419.00 XLON 11:58:26 296 3418.50 XLON 11:59:27 164 3418.50 XLON 11:59:27 83 3418.50 XLON 11:59:29 149 3418.50 XLON 11:59:29 68 3418.50 XLON 11:59:29 206 3418.50 XLON 11:59:29 642 3418.50 XLON 12:00:47 365 3419.50 XLON 12:01:43 93 3419.50 XLON 12:01:46 102 3419.00 XLON 12:03:13 370 3420.50 XLON 12:03:33 348 3421.00 XLON 12:03:34 1241 3421.00 XLON 12:03:34 397 3420.50 XLON 12:03:41 52 3420.00 XLON 12:04:22 382 3420.00 XLON 12:04:22 450 3420.00 XLON 12:04:23 300 3420.00 XLON 12:04:23 110 3420.00 XLON 12:04:23 1087 3419.50 XLON 12:04:23 1173 3421.00 XLON 12:04:53 104 3420.50 XLON 12:04:57 246 3420.50 XLON 12:04:57 372 3420.00 XLON 12:05:04 97 3419.50 XLON 12:05:06 99 3419.00 XLON 12:05:08 192 3419.00 XLON 12:05:24 57 3419.50 XLON 12:06:05

 
483 3419.50 XLON 12:06:05 418 3420.00 XLON 12:11:53 333 3419.00 XLON 12:12:35 225 3418.50 XLON 12:13:01 137 3418.50 XLON 12:14:13 300 3417.50 XLON 12:16:21 94 3417.00 XLON 12:16:24 1173 3417.00 XLON 12:18:58 91 3417.00 XLON 12:18:59 286 3416.50 XLON 12:19:01 206 3415.50 XLON 12:19:30 32 3415.50 XLON 12:19:30 138 3415.50 XLON 12:19:30 298 3415.00 XLON 12:19:32 189 3415.50 XLON 12:19:51 162 3414.50 XLON 12:20:21 137 3415.00 XLON 12:20:43 2400 3415.50 XLON 12:23:09 162 3415.50 XLON 12:23:09 783 3415.00 XLON 12:23:45 453 3415.00 XLON 12:25:56 21 3415.00 XLON 12:26:03 401 3415.00 XLON 12:26:03 51 3415.50 XLON 12:27:57 181 3415.50 XLON 12:27:57 177 3415.00 XLON 12:28:54 300 3414.50 XLON 12:29:17 106 3414.50 XLON 12:29:21 97 3414.00 XLON 12:30:11 219 3414.50 XLON 12:33:20 30 3415.00 XLON 12:35:00 997 3415.00 XLON 12:35:00

 
266 3414.50 XLON 12:35:10 167 3414.00 XLON 12:35:17 155 3413.50 XLON 12:36:01 252 3413.50 XLON 12:37:20 75 3417.00 XLON 12:39:50 56 3417.00 XLON 12:39:50 300 3417.00 XLON 12:42:12 264 3416.50 XLON 12:43:04 234 3416.50 XLON 12:43:04 297 3416.50 XLON 12:43:04 90 3416.50 XLON 12:43:05 526 3416.50 XLON 12:44:42 649 3416.00 XLON 12:44:49 150 3415.50 XLON 12:45:09 100 3415.50 XLON 12:45:38 145 3415.50 XLON 12:45:38 947 3415.50 XLON 12:45:41 346 3415.00 XLON 12:45:42 371 3415.00 XLON 12:45:42 25 3415.00 XLON 12:45:42 886 3416.50 XLON 12:45:57 249 3415.00 XLON 12:46:00 58 3415.00 XLON 12:46:00 918 3415.00 XLON 12:46:00 76 3414.00 XLON 12:46:03 194 3415.50 XLON 12:46:05 500 3415.50 XLON 12:46:05 335 3415.50 XLON 12:46:05 219 3415.00 XLON 12:46:07 198 3415.00 XLON 12:46:12 298 3415.00 XLON 12:46:12 399 3414.00 XLON 12:46:16

 
358 3415.00 XLON 12:47:01 521 3415.00 XLON 12:47:01 548 3415.00 XLON 12:47:01 90 3414.50 XLON 12:47:06 115 3415.50 XLON 12:47:26 90 3415.50 XLON 12:47:26 12 3415.50 XLON 12:47:26 100 3414.50 XLON 12:47:40 44 3414.50 XLON 12:47:40 230 3414.00 XLON 12:48:01 11 3414.00 XLON 12:48:01 633 3415.00 XLON 12:50:34 309 3415.00 XLON 12:50:34 307 3414.50 XLON 12:51:53 70 3414.00 XLON 12:51:58 210 3414.00 XLON 12:51:58 83 3413.50 XLON 12:52:08 77 3413.00 XLON 12:52:28 84 3412.50 XLON 12:52:39 150 3413.00 XLON 12:53:10 80 3413.00 XLON 12:53:10 95 3412.50 XLON 12:53:16 10 3412.50 XLON 12:53:19 98 3412.50 XLON 12:53:38 35 3412.50 XLON 12:53:38 132 3412.00 XLON 12:53:40 75 3412.00 XLON 12:54:25 94 3412.00 XLON 12:54:33 148 3412.00 XLON 12:54:33 89 3413.00 XLON 12:54:59 59 3414.00 XLON 12:56:33 256 3414.00 XLON 12:56:33

 
30 3414.00 XLON 12:58:30 62 3414.00 XLON 12:58:30 62 3414.00 XLON 12:58:30 1750 3416.50 XLON 13:00:07 219 3420.50 XLON 13:03:52 146 3420.00 XLON 13:04:28 300 3421.50 XLON 13:04:29 193 3421.50 XLON 13:04:30 408 3421.00 XLON 13:04:30 390 3420.00 XLON 13:04:46 13 3421.00 XLON 13:07:51 500 3421.00 XLON 13:07:51 166 3421.00 XLON 13:07:51 406 3421.00 XLON 13:07:51 372 3420.00 XLON 13:09:30 406 3420.00 XLON 13:09:30 912 3420.50 XLON 13:10:32 97 3420.00 XLON 13:12:47 507 3420.00 XLON 13:12:47 553 3419.00 XLON 13:13:28 534 3419.50 XLON 13:14:19 716 3421.00 XLON 13:17:01 100 3423.00 XLON 13:19:36 149 3423.00 XLON 13:19:36 116 3423.00 XLON 13:19:36 1174 3423.50 XLON 13:20:58 387 3423.50 XLON 13:23:05 4 3423.50 XLON 13:23:05 160 3423.50 XLON 13:23:05 140 3423.50 XLON 13:23:05 68 3423.50 XLON 13:23:05 189 3423.50 XLON 13:23:05

 
67 3423.50 XLON 13:24:38 414 3423.50 XLON 13:25:22 263 3423.50 XLON 13:25:58 212 3423.00 XLON 13:27:22 1129 3422.50 XLON 13:28:25 309 3421.50 XLON 13:28:44 339 3420.50 XLON 13:29:40 139 3420.00 XLON 13:30:06 203 3419.50 XLON 13:30:12 44 3420.00 XLON 13:32:30 298 3420.00 XLON 13:33:01 68 3420.00 XLON 13:33:01 78 3420.00 XLON 13:33:01 56 3421.00 XLON 13:35:05 381 3422.00 XLON 13:35:17 188 3421.50 XLON 13:35:36 527 3420.00 XLON 13:35:37 293 3420.00 XLON 13:35:46 265 3419.50 XLON 13:35:57 444 3420.00 XLON 13:36:06 819 3421.50 XLON 13:37:50 316 3421.50 XLON 13:37:50 136 3424.00 XLON 13:39:02 270 3424.00 XLON 13:39:12 460 3424.50 XLON 13:40:20 110 3424.50 XLON 13:40:20 319 3424.00 XLON 13:40:36 129 3422.50 XLON 13:41:01 190 3423.00 XLON 13:41:33 526 3422.50 XLON 13:41:45 310 3422.50 XLON 13:41:50 173 3421.50 XLON 13:42:57

 
427 3423.00 XLON 13:44:06 278 3422.50 XLON 13:45:41 325 3422.00 XLON 13:45:52 351 3423.00 XLON 13:47:16 278 3422.50 XLON 13:47:29 93 3422.50 XLON 13:47:34 232 3422.00 XLON 13:47:45 192 3420.00 XLON 13:48:15 28 3421.50 XLON 13:49:28 473 3421.50 XLON 13:49:28 126 3421.50 XLON 13:50:42 90 3421.50 XLON 13:50:42 158 3421.00 XLON 13:50:50 190 3421.00 XLON 13:51:39 127 3420.50 XLON 13:52:14 209 3420.00 XLON 13:53:43 246 3420.00 XLON 13:53:43 140 3420.00 XLON 13:53:43 279 3420.50 XLON 13:54:46 199 3420.00 XLON 13:54:50 203 3420.00 XLON 13:55:23 329 3420.50 XLON 13:55:47 102 3422.50 XLON 13:56:45 24 3422.50 XLON 13:56:45 219 3422.00 XLON 13:57:05 279 3422.00 XLON 13:57:05 57 3422.00 XLON 13:57:05 116 3421.50 XLON 13:57:20 542 3423.50 XLON 13:58:23 494 3424.50 XLON 14:00:02 385 3424.50 XLON 14:00:02 493 3424.00 XLON 14:00:25

 
62 3424.00 XLON 14:00:25 16 3423.50 XLON 14:00:56 294 3423.50 XLON 14:01:16 173 3423.50 XLON 14:01:16 213 3422.50 XLON 14:01:27 369 3421.50 XLON 14:02:45 45 3420.50 XLON 14:03:11 135 3420.50 XLON 14:03:22 257 3420.50 XLON 14:04:07 357 3420.50 XLON 14:04:07 116 3419.50 XLON 14:05:33 326 3419.00 XLON 14:06:17 266 3418.00 XLON 14:06:51 321 3418.00 XLON 14:07:31 314 3418.00 XLON 14:07:31 549 3418.00 XLON 14:07:31 159 3417.50 XLON 14:07:43 115 3418.00 XLON 14:09:19 810 3418.50 XLON 14:09:32 143 3419.00 XLON 14:11:35 343 3419.50 XLON 14:15:04 897 3421.50 XLON 14:15:28 1073 3421.50 XLON 14:15:28 230 3421.00 XLON 14:15:36 5 3420.50 XLON 14:16:12 89 3420.50 XLON 14:16:13 377 3420.50 XLON 14:16:23 105 3420.00 XLON 14:16:25 466 3420.50 XLON 14:18:02 476 3420.50 XLON 14:18:02 146 3420.50 XLON 14:18:28 345 3419.50 XLON 14:19:21

 
118 3419.00 XLON 14:19:32 19 3419.00 XLON 14:19:32 25 3419.00 XLON 14:19:32 54 3419.00 XLON 14:19:34 124 3419.00 XLON 14:19:41 32 3419.00 XLON 14:19:41 57 3419.50 XLON 14:20:09 311 3419.50 XLON 14:20:09 94 3420.50 XLON 14:20:45 70 3422.50 XLON 14:21:08 299 3422.50 XLON 14:21:12 94 3422.00 XLON 14:21:22 180 3422.00 XLON 14:21:29 133 3421.00 XLON 14:22:54 891 3420.00 XLON 14:23:59 11 3420.00 XLON 14:24:01 69 3420.00 XLON 14:24:42 528 3420.00 XLON 14:24:42 83 3419.50 XLON 14:24:58 367 3424.50 XLON 14:27:26 1612 3424.50 XLON 14:27:26 122 3423.00 XLON 14:28:17 143 3423.00 XLON 14:28:20 407 3422.50 XLON 14:28:22 332 3422.50 XLON 14:28:22 348 3423.50 XLON 14:28:54 1115 3424.50 XLON 14:29:35 113 3424.50 XLON 14:29:35 121 3429.00 XLON 14:30:04 897 3429.00 XLON 14:30:04 132 3429.50 XLON 14:30:12 624 3429.00 XLON 14:30:50

 
104 3430.50 XLON 14:31:33 1867 3430.50 XLON 14:31:33 495 3432.00 XLON 14:32:25 1016 3432.00 XLON 14:32:25 137 3433.00 XLON 14:33:08 1211 3433.00 XLON 14:33:08 328 3433.00 XLON 14:33:08 410 3434.00 XLON 14:33:23 115 3434.00 XLON 14:33:23 395 3434.50 XLON 14:33:38 12 3433.50 XLON 14:34:09 261 3433.50 XLON 14:34:09 22 3433.50 XLON 14:34:09 11 3433.00 XLON 14:34:33 245 3433.00 XLON 14:34:33 42 3433.00 XLON 14:34:33 160 3433.00 XLON 14:34:37 181 3433.00 XLON 14:34:41 632 3434.00 XLON 14:35:15 118 3433.50 XLON 14:35:19 841 3433.50 XLON 14:35:19 28 3433.00 XLON 14:35:36 350 3433.00 XLON 14:35:36 28 3433.00 XLON 14:35:36 81 3432.00 XLON 14:35:46 466 3433.00 XLON 14:36:07 101 3432.50 XLON 14:36:24 295 3432.00 XLON 14:36:56 49 3432.00 XLON 14:36:56 213 3433.00 XLON 14:37:15 598 3433.00 XLON 14:37:15 223 3432.50 XLON 14:37:22

 
263 3432.00 XLON 14:37:30 96 3433.50 XLON 14:37:53 128 3433.50 XLON 14:37:53 101 3433.50 XLON 14:37:53 283 3434.00 XLON 14:38:07 163 3433.50 XLON 14:38:13 141 3433.00 XLON 14:38:22 129 3432.00 XLON 14:38:23 54 3432.00 XLON 14:38:23 101 3431.50 XLON 14:38:30 101 3430.50 XLON 14:38:56 463 3430.50 XLON 14:39:08 497 3431.00 XLON 14:39:23 108 3430.50 XLON 14:39:32 174 3430.00 XLON 14:39:38 375 3434.50 XLON 14:40:07 319 3434.50 XLON 14:40:07 15 3433.00 XLON 14:40:20 95 3433.00 XLON 14:40:21 280 3432.50 XLON 14:40:23 109 3433.50 XLON 14:40:58 124 3432.50 XLON 14:41:20 595 3432.50 XLON 14:41:20 973 3432.50 XLON 14:42:27 1302 3432.00 XLON 14:42:50 130 3431.00 XLON 14:42:58 347 3430.50 XLON 14:43:13 369 3430.50 XLON 14:43:37 1139 3432.50 XLON 14:44:24 139 3431.50 XLON 14:44:42 358 3430.50 XLON 14:44:54 616 3431.00 XLON 14:45:22

 
657 3433.50 XLON 14:45:54 159 3432.50 XLON 14:46:15 2219 3437.00 XLON 14:48:15 486 3437.00 XLON 14:48:15 99 3436.00 XLON 14:48:21 139 3435.50 XLON 14:48:39 156 3437.50 XLON 14:49:46 885 3437.50 XLON 14:49:46 418 3437.50 XLON 14:49:46 281 3437.00 XLON 14:49:56 140 3436.50 XLON 14:50:04 160 3436.00 XLON 14:50:12 21 3435.00 XLON 14:50:29 140 3435.00 XLON 14:50:29 341 3433.50 XLON 14:50:32 221 3433.00 XLON 14:50:41 109 3432.50 XLON 14:51:08 312 3432.50 XLON 14:51:08 823 3434.50 XLON 14:51:46 140 3434.00 XLON 14:51:53 221 3433.50 XLON 14:52:24 153 3434.50 XLON 14:53:06 1035 3434.50 XLON 14:53:06 197 3434.00 XLON 14:53:19 200 3433.00 XLON 14:53:37 341 3432.50 XLON 14:53:45 181 3431.50 XLON 14:53:46 120 3431.00 XLON 14:53:56 141 3431.00 XLON 14:54:06 18 3431.50 XLON 14:54:23 323 3431.50 XLON 14:54:23 839 3433.50 XLON 14:55:31

 
413 3435.00 XLON 14:56:25 748 3435.00 XLON 14:56:25 286 3434.50 XLON 14:56:38 426 3436.00 XLON 14:57:14 431 3436.00 XLON 14:57:14 196 3435.00 XLON 14:58:46 116 3435.00 XLON 14:58:46 973 3435.00 XLON 14:58:46 375 3434.00 XLON 14:59:17 599 3433.50 XLON 14:59:22 102 3433.00 XLON 14:59:24 81 3432.50 XLON 15:00:13 429 3433.00 XLON 15:00:23 589 3433.00 XLON 15:00:23 24 3433.50 XLON 15:00:52 281 3433.50 XLON 15:00:53 631 3433.00 XLON 15:01:07 123 3433.00 XLON 15:01:09 81 3431.00 XLON 15:01:17 102 3430.00 XLON 15:01:23 122 3429.00 XLON 15:01:36 1099 3432.00 XLON 15:02:25 47 3432.50 XLON 15:03:09 503 3432.50 XLON 15:03:09 22 3433.00 XLON 15:03:22 691 3433.00 XLON 15:03:24 122 3432.00 XLON 15:03:31 122 3431.50 XLON 15:03:52 84 3430.00 XLON 15:04:15 343 3430.00 XLON 15:04:15 131 3430.50 XLON 15:04:22 80 3430.50 XLON 15:04:22

 
124 3430.50 XLON 15:04:22 36 3430.50 XLON 15:04:22 74 3430.50 XLON 15:04:22 91 3431.00 XLON 15:04:31 166 3431.00 XLON 15:04:32 136 3431.50 XLON 15:05:01 1103 3433.50 XLON 15:06:05 100 3433.50 XLON 15:06:28 51 3433.50 XLON 15:06:28 49 3433.00 XLON 15:06:36 42 3433.00 XLON 15:06:36 849 3434.50 XLON 15:07:52 404 3434.50 XLON 15:07:52 100 3433.50 XLON 15:08:22 100 3433.50 XLON 15:08:23 9 3433.50 XLON 15:08:23 3 3433.50 XLON 15:08:31 604 3433.50 XLON 15:08:40 136 3432.50 XLON 15:08:55 100 3431.50 XLON 15:09:11 127 3431.50 XLON 15:09:12 249 3433.50 XLON 15:09:21 158 3433.50 XLON 15:09:21 109 3433.00 XLON 15:09:26 358 3434.00 XLON 15:10:21 500 3434.00 XLON 15:10:22 165 3434.00 XLON 15:10:22 245 3434.00 XLON 15:11:09 118 3434.00 XLON 15:11:09 166 3434.00 XLON 15:11:09 165 3436.00 XLON 15:12:21 83 3436.00 XLON 15:12:21

 
72 3436.00 XLON 15:12:22 166 3436.00 XLON 15:12:22 200 3437.00 XLON 15:12:40 781 3437.00 XLON 15:12:40 75 3437.00 XLON 15:12:58 36 3437.00 XLON 15:13:09 999 3438.00 XLON 15:13:27 14 3438.00 XLON 15:13:34 123 3437.50 XLON 15:13:49 57 3437.50 XLON 15:13:49 46 3437.50 XLON 15:13:49 195 3437.50 XLON 15:13:49 256 3437.00 XLON 15:14:16 1662 3437.00 XLON 15:14:53 86 3435.00 XLON 15:15:50 35 3435.00 XLON 15:16:02 94 3435.00 XLON 15:16:02 317 3438.50 XLON 15:17:07 496 3438.50 XLON 15:17:17 91 3438.50 XLON 15:17:17 140 3437.00 XLON 15:17:39 116 3437.00 XLON 15:17:40 36 3437.50 XLON 15:18:03 150 3437.50 XLON 15:18:03 459 3437.50 XLON 15:18:56 124 3437.50 XLON 15:19:06 734 3437.50 XLON 15:19:10 110 3436.50 XLON 15:19:40 1214 3438.50 XLON 15:20:55 994 3439.50 XLON 15:22:10 100 3440.00 XLON 15:22:29 545 3441.00 XLON 15:22:48

 
169 3440.50 XLON 15:22:55 497 3441.00 XLON 15:23:18 83 3440.50 XLON 15:24:02 425 3440.50 XLON 15:24:21 248 3440.00 XLON 15:24:24 86 3438.50 XLON 15:24:45 5 3438.50 XLON 15:24:55 305 3438.50 XLON 15:25:14 268 3438.50 XLON 15:25:14 39 3438.00 XLON 15:27:18 27 3439.00 XLON 15:27:49 464 3439.00 XLON 15:27:55 1319 3439.00 XLON 15:27:55 378 3439.00 XLON 15:28:07 41 3440.50 XLON 15:29:16 402 3440.50 XLON 15:29:16 174 3440.00 XLON 15:29:57 726 3440.00 XLON 15:30:02 199 3439.00 XLON 15:30:18 53 3439.00 XLON 15:30:18 55 3439.00 XLON 15:30:20 104 3439.50 XLON 15:31:31 832 3439.50 XLON 15:31:31 526 3440.00 XLON 15:32:04 112 3439.50 XLON 15:32:21 210 3439.50 XLON 15:32:21 263 3439.50 XLON 15:32:33 43 3439.50 XLON 15:32:52 90 3439.50 XLON 15:32:52 43 3439.50 XLON 15:32:52 482 3440.50 XLON 15:33:35 149 3439.50 XLON 15:33:39

 
237 3440.50 XLON 15:34:23 93 3440.50 XLON 15:34:23 121 3440.50 XLON 15:34:23 118 3440.50 XLON 15:34:23

 
TRANSACTIONS IN OWN SECURITIES 19 April 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: 19 April 2022 Number of ordinary shares purchased: 710,809 Highest price paid per share: GBp 3,417.5000 Lowest price paid per share: GBp 3,359.5000 Volume weighted average price paid per share: GBp 3,383.8665 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 70,243,618 of its ordinary shares in treasury and has 2,559,000,154 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,383.9603 518,176 Chi-X 3,383.1051 146,737 Turquoise 3,396.2057 10,628 BATS 3,381.9371 35,268 Aquis 0.0000 0 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 557 3374.0 XLON 08:03:03 403 3374.00 XLON 08:03:03 338 3373.50 XLON 08:03:25 821 3373.50 XLON 08:03:25 561 3371.50 XLON 08:03:26 8 3370.00 XLON 08:03:30 6 3370.00 XLON 08:03:35 255 3370.00 XLON 08:03:59 598 3373.00 XLON 08:04:12 411 3371.50 XLON 08:04:15 256 3370.00 XLON 08:04:29 357 3369.00 XLON 08:04:30 407 3378.50 XLON 08:05:35 143 3378.50 XLON 08:05:35 1216 3378.50 XLON 08:05:35 1062 3380.50 XLON 08:06:04 225 3380.50 XLON 08:06:04 173 3381.00 XLON 08:06:25 97 3381.00 XLON 08:06:25 595 3381.00 XLON 08:06:25 82 3380.50 XLON 08:06:32 278 3380.50 XLON 08:06:32 176 3379.00 XLON 08:06:37 439 3378.00 XLON 08:06:44 156 3377.00 XLON 08:06:46 67 3377.00 XLON 08:06:47 146 3377.00 XLON 08:06:48 160 3377.00 XLON 08:06:48 340 3377.00 XLON 08:07:06 11 3377.00 XLON 08:07:06 88 3376.00 XLON 08:07:09 131 3374.50 XLON 08:07:24 417 3376.50 XLON 08:07:32 88 3373.50 XLON 08:07:38 87 3371.50 XLON 08:07:43 355 3371.50 XLON 08:08:14 238 3371.50 XLON 08:08:15 143 3370.00 XLON 08:08:17 32 3370.00 XLON 08:08:17 110 3368.50 XLON 08:08:21 67 3368.50 XLON 08:08:27 21 3368.50 XLON 08:08:27 131 3366.50 XLON 08:08:48 439 3366.50 XLON 08:08:53 175 3366.50 XLON 08:09:05 187 3366.50 XLON 08:09:13 166 3363.50 XLON 08:09:13 1252 3370.00 XLON 08:10:12 190 3366.00 XLON 08:10:32 853 3365.00 XLON 08:11:00 1744 3365.00 XLON 08:11:00 483 3364.00 XLON 08:11:12 803 3364.00 XLON 08:11:12 1399 3364.00 XLON 08:12:08 362 3364.00 XLON 08:12:08 65 3364.00 XLON 08:12:38 71 3364.00 XLON 08:12:40 498 3364.00 XLON 08:12:53 500 3366.00 XLON 08:13:20 1525 3366.00 XLON 08:13:20 500 3366.00 XLON 08:13:49 696 3366.00 XLON 08:13:49 483 3364.00 XLON 08:13:56 122 3364.00 XLON 08:13:56 94 3365.00 CHIX 08:14:20 74 3365.00 CHIX 08:14:20 205 3364.50 XLON 08:14:20 229 3364.50 XLON 08:14:20 224 3363.50 XLON 08:14:48 194 3362.50 CHIX 08:15:00 187 3362.50 XLON 08:15:00 24 3361.50 CHIX 08:15:00 66 3361.50 CHIX 08:15:00 1024 3360.50 XLON 08:15:08 96 3360.50 CHIX 08:15:08 3 3360.50 CHIX 08:15:08 1124 3360.50 XLON 08:15:11 353 3360.50 XLON 08:15:20 652 3360.50 XLON 08:15:29 470 3360.00 XLON 08:15:45 2178 3360.00 XLON 08:15:45 90 3359.50 CHIX 08:15:45 973 3360.50 XLON 08:16:17 160 3360.50 XLON 08:16:17 371 3361.00 CHIX 08:16:54 820 3361.00 CHIX 08:16:54 89 3361.00 CHIX 08:16:54 27 3361.00 CHIX 08:16:54 58 3361.00 CHIX 08:16:54 436 3361.00 CHIX 08:16:54 2123 3361.50 XLON 08:16:57 463 3361.00 CHIX 08:16:59 121 3360.00 XLON 08:17:00 613 3364.50 XLON 08:17:57 1284 3364.50 XLON 08:18:03

 
1684 3369.50 XLON 08:19:44 226 3369.00 XLON 08:20:05 443 3369.00 XLON 08:20:05 221 3369.00 XLON 08:20:05 358 3373.50 XLON 08:21:45 400 3373.50 XLON 08:21:45 17 3374.50 CHIX 08:22:03 161 3374.50 XLON 08:22:40 580 3374.50 XLON 08:22:40 1328 3373.50 CHIX 08:23:04 873 3373.50 CHIX 08:23:04 261 3378.50 CHIX 08:24:16 500 3378.50 CHIX 08:24:16 329 3378.50 CHIX 08:24:16 7 3379.00 XLON 08:24:55 565 3379.00 XLON 08:24:55 1207 3379.00 XLON 08:24:55 237 3379.00 XLON 08:24:55 772 3379.00 XLON 08:25:26 728 3379.00 CHIX 08:25:26 209 3379.00 XLON 08:25:45 162 3379.00 XLON 08:25:57 1384 3379.00 XLON 08:25:57 500 3378.50 CHIX 08:26:28 495 3378.50 CHIX 08:26:29 398 3378.50 XLON 08:26:29 672 3378.50 XLON 08:26:29 331 3380.00 CHIX 08:27:47 244 3379.50 XLON 08:27:47 564 3380.00 CHIX 08:27:47 1005 3379.50 XLON 08:27:47 128 3379.50 XLON 08:27:47 392 3379.00 CHIX 08:28:38 599 3379.00 XLON 08:28:38 224 3379.00 XLON 08:28:46 578 3379.00 XLON 08:29:33 367 3378.00 XLON 08:29:37 916 3378.50 XLON 08:30:34 3 3378.00 CHIX 08:30:34 131 3378.00 CHIX 08:30:34 19 3378.00 CHIX 08:30:34 229 3378.00 CHIX 08:31:10 1445 3377.50 XLON 08:31:10 1297 3378.00 CHIX 08:31:10 79 3377.50 XLON 08:31:41 1089 3377.50 XLON 08:31:41 286 3377.00 CHIX 08:32:05 559 3376.50 CHIX 08:32:17 442 3376.50 XLON 08:32:17 93 3376.00 CHIX 08:32:29 462 3376.00 XLON 08:32:29 89 3376.00 CHIX 08:33:26 402 3375.50 XLON 08:33:53 251 3375.50 XLON 08:33:53 261 3375.50 XLON 08:34:11 150 3375.00 CHIX 08:34:24 92 3375.00 CHIX 08:34:24 170 3375.00 CHIX 08:34:24 182 3374.50 XLON 08:34:26 470 3374.50 XLON 08:34:26 286 3374.50 CHIX 08:34:26 5 3374.50 XLON 08:34:26 749 3372.50 XLON 08:35:02 139 3372.00 CHIX 08:35:02 235 3373.50 XLON 08:35:44 1166 3372.50 XLON 08:35:58 106 3372.00 CHIX 08:35:59 96 3373.00 XLON 08:36:14 51 3372.50 XLON 08:36:17 627 3372.50 XLON 08:36:17 513 3371.50 CHIX 08:36:19 82 3371.50 CHIX 08:36:19 60 3371.50 CHIX 08:36:19 100 3371.50 CHIX 08:36:19 50 3371.50 CHIX 08:36:21 14 3371.50 CHIX 08:36:25 123 3372.50 XLON 08:37:19 535 3372.00 CHIX 08:37:38 1138 3372.00 XLON 08:37:38 203 3372.00 XLON 08:37:38 404 3372.00 XLON 08:38:59 88 3372.00 XLON 08:38:59 81 3372.00 XLON 08:38:59 35 3372.00 XLON 08:38:59 1338 3372.00 XLON 08:38:59 469 3372.00 XLON 08:38:59 109 3372.00 XLON 08:38:59 486 3371.00 CHIX 08:39:10 615 3371.00 XLON 08:39:10 164 3371.00 CHIX 08:39:10 556 3370.50 XLON 08:40:05 533 3370.50 CHIX 08:40:05 168 3370.00 CHIX 08:40:21 265 3370.00 CHIX 08:40:21 439 3369.50 XLON 08:40:36 66 3369.50 CHIX 08:40:36 97 3369.50 CHIX 08:40:36 186 3371.00 XLON 08:41:32 452 3370.50 XLON 08:41:33 125 3371.00 CHIX 08:42:38 22 3371.00 CHIX 08:42:38 494 3371.50 XLON 08:43:02 382 3371.50 XLON 08:43:02 122 3371.50 XLON 08:43:02 639 3371.50 XLON 08:43:02 660 3370.50 XLON 08:43:02 355 3370.50 CHIX 08:43:02 187 3370.50 CHIX 08:43:02 113 3370.50 CHIX 08:43:02 322 3369.50 XLON 08:43:11 572 3370.00 XLON 08:44:20 875 3370.00 XLON 08:44:20 541 3370.00 CHIX 08:44:20 123 3369.00 XLON 08:44:43 143 3369.00 XLON 08:44:43 227 3368.50 CHIX 08:45:00 649 3368.50 XLON 08:45:00 169 3368.00 CHIX 08:45:17 436 3367.50 XLON 08:45:17 2 3371.50 XLON 08:46:52 114 3371.00 XLON 08:46:56 187 3371.00 XLON 08:46:56 698 3372.50 XLON 08:47:35 380 3371.50 XLON 08:47:51 106 3370.50 XLON 08:48:26 40 3370.50 XLON 08:48:26 75 3370.00 XLON 08:49:10 150 3370.00 CHIX 08:49:10

 
100 3370.00 CHIX 08:49:10 27 3370.00 CHIX 08:49:10 59 3370.00 XLON 08:49:20 722 3370.00 CHIX 08:49:20 1 3370.00 XLON 08:49:20 172 3370.00 CHIX 08:49:20 188 3369.50 XLON 08:49:20 157 3370.00 XLON 08:50:00 550 3370.00 XLON 08:50:00 300 3370.00 XLON 08:50:00 4 3370.00 XLON 08:50:00 107 3370.00 XLON 08:50:01 96 3370.00 XLON 08:50:01 111 3370.00 XLON 08:50:02 148 3370.00 XLON 08:50:02 426 3370.00 XLON 08:50:02 462 3371.00 XLON 08:50:29 584 3371.00 XLON 08:50:29 1896 3371.50 XLON 08:51:03 832 3370.00 XLON 08:51:06 94 3369.50 XLON 08:51:07 496 3370.50 XLON 08:51:27 1105 3370.50 CHIX 08:51:27 155 3371.00 XLON 08:51:28 502 3372.00 CHIX 08:52:35 330 3372.50 XLON 08:52:55 100 3372.50 XLON 08:52:55 1116 3372.50 XLON 08:52:55 100 3372.50 XLON 08:52:55 125 3372.50 XLON 08:52:55 352 3372.50 XLON 08:52:55 916 3371.50 XLON 08:53:08 459 3371.50 XLON 08:53:11 230 3371.50 CHIX 08:53:11 706 3371.50 XLON 08:53:11 153 3371.50 XLON 08:53:11 439 3371.50 XLON 08:53:52 106 3371.00 CHIX 08:53:52 92 3371.00 CHIX 08:54:02 1529 3372.50 XLON 08:54:50 773 3371.00 XLON 08:55:01 372 3370.50 XLON 08:55:05 607 3370.50 XLON 08:55:24 920 3370.50 XLON 08:55:24 135 3370.50 CHIX 08:55:24 251 3370.50 CHIX 08:55:24 155 3370.50 CHIX 08:55:24 36 3370.50 CHIX 08:55:24 175 3370.00 XLON 08:55:25 276 3370.50 XLON 08:56:00 491 3370.50 XLON 08:56:00 1067 3372.00 XLON 08:57:12 1647 3372.00 XLON 08:57:12 707 3372.50 XLON 08:57:57 276 3372.50 XLON 08:57:57 699 3371.50 XLON 08:57:59 480 3371.50 CHIX 08:57:59 335 3378.00 XLON 08:59:54 1219 3378.00 XLON 08:59:54 486 3378.00 XLON 08:59:54 147 3378.50 XLON 09:00:15 102 3379.50 XLON 09:00:39 111 3379.50 XLON 09:00:40 31 3378.50 CHIX 09:00:40 27 3378.50 CHIX 09:00:40 100 3379.50 XLON 09:00:40 212 3379.50 XLON 09:00:40 364 3379.50 XLON 09:00:40 533 3379.50 XLON 09:01:00 319 3379.50 XLON 09:01:06 124 3379.50 XLON 09:01:06 76 3381.00 XLON 09:02:13 140 3381.00 XLON 09:02:13 192 3383.00 XLON 09:03:06 157 3383.00 XLON 09:03:06 380 3383.00 XLON 09:03:06 598 3381.50 XLON 09:03:07 75 3381.50 XLON 09:03:07 75 3381.00 CHIX 09:03:07 809 3381.00 CHIX 09:03:07 954 3381.00 CHIX 09:03:21 132 3381.00 CHIX 09:03:21 396 3380.50 XLON 09:03:21 221 3381.00 CHIX 09:03:21 640 3385.00 XLON 09:05:07 285 3384.50 XLON 09:05:07 733 3384.50 XLON 09:05:14 63 3384.50 XLON 09:05:14 212 3384.50 XLON 09:05:14 158 3384.50 XLON 09:05:15 53 3384.50 XLON 09:05:15 81 3384.50 XLON 09:05:16 1 3384.50 XLON 09:05:16 896 3389.00 CHIX 09:06:33 207 3389.00 CHIX 09:06:33 157 3389.00 CHIX 09:06:34 248 3389.00 CHIX 09:06:34 117 3389.00 CHIX 09:06:35 74 3389.00 CHIX 09:06:35 76 3389.00 CHIX 09:06:35 332 3389.00 CHIX 09:06:35 157 3388.50 XLON 09:06:40 742 3388.50 XLON 09:06:40 66 3388.00 CHIX 09:07:01 169 3388.00 XLON 09:07:01 700 3388.00 CHIX 09:07:01 349 3387.50 XLON 09:07:02 160 3393.50 CHIX 09:09:07 21 3393.50 XLON 09:09:07 94 3393.50 CHIX 09:09:07 543 3394.50 XLON 09:09:49 136 3394.00 BATE 09:09:49 129 3393.50 CHIX 09:09:49 69 3396.00 CHIX 09:11:00 268 3396.00 XLON 09:11:00 116 3396.00 CHIX 09:11:00 361 3396.00 XLON 09:11:00 69 3396.00 CHIX 09:11:00 270 3396.00 XLON 09:11:00 200 3396.00 CHIX 09:11:00 94 3396.00 CHIX 09:11:00 179 3395.50 XLON 09:11:02 238 3395.50 CHIX 09:11:02 27 3395.50 XLON 09:11:02 5 3395.50 CHIX 09:11:02 103 3395.50 BATE 09:11:02 238 3395.00 XLON 09:11:02 135 3398.50 XLON 09:12:11

 
142 3398.00 XLON 09:12:11 361 3396.00 XLON 09:12:31 84 3396.00 XLON 09:12:31 96 3396.00 XLON 09:12:54 14 3396.00 XLON 09:12:54 131 3396.00 XLON 09:12:54 87 3395.50 XLON 09:12:59 95 3395.00 CHIX 09:13:02 758 3394.00 XLON 09:13:07 374 3394.00 XLON 09:13:07 100 3394.00 XLON 09:13:07 1150 3394.00 XLON 09:13:07 581 3393.50 XLON 09:13:13 322 3393.50 CHIX 09:13:13 382 3394.50 XLON 09:13:53 804 3395.00 XLON 09:15:06 12 3395.50 CHIX 09:15:15 242 3394.50 XLON 09:15:23 478 3394.50 CHIX 09:15:23 506 3394.50 BATE 09:15:23 445 3394.50 CHIX 09:15:23 168 3394.00 BATE 09:16:04 423 3394.00 CHIX 09:16:04 171 3393.50 CHIX 09:16:11 484 3393.50 XLON 09:16:11 300 3391.50 XLON 09:17:11 428 3391.50 XLON 09:17:11 480 3392.00 XLON 09:17:55 806 3392.00 XLON 09:17:55 320 3392.00 XLON 09:17:56 77 3392.00 XLON 09:17:56 580 3391.50 XLON 09:18:33 497 3391.50 CHIX 09:18:44 170 3391.00 XLON 09:18:44 21 3391.00 XLON 09:18:44 100 3391.00 XLON 09:18:44 100 3391.00 XLON 09:18:50 18 3391.00 CHIX 09:19:22 161 3391.00 XLON 09:19:32 29 3391.00 CHIX 09:19:32 219 3391.00 XLON 09:19:32 255 3391.00 CHIX 09:19:32 227 3389.50 XLON 09:20:09 129 3388.50 XLON 09:22:40 201 3388.50 XLON 09:22:40 50 3387.50 CHIX 09:22:40 86 3387.50 XLON 09:23:25 266 3387.50 XLON 09:23:26 112 3387.00 XLON 09:23:36 100 3387.00 XLON 09:23:38 317 3386.00 XLON 09:24:26 173 3386.00 XLON 09:24:26 126 3386.00 XLON 09:24:26 124 3386.00 XLON 09:24:26 268 3385.50 XLON 09:24:39 420 3385.50 CHIX 09:25:08 184 3385.50 XLON 09:25:08 48 3385.50 CHIX 09:25:08 5 3385.50 XLON 09:25:08 105 3385.50 CHIX 09:25:08 78 3385.00 XLON 09:25:14 113 3386.50 XLON 09:25:42 216 3385.50 XLON 09:26:19 185 3385.50 CHIX 09:26:19 428 3385.50 CHIX 09:26:19 12 3385.50 CHIX 09:26:19 83 3385.50 XLON 09:26:34 107 3385.50 XLON 09:27:04 60 3385.50 CHIX 09:29:04 152 3385.50 CHIX 09:29:04 66 3385.50 CHIX 09:29:04 30 3385.50 CHIX 09:29:04 24 3385.50 CHIX 09:29:04 22 3385.50 CHIX 09:29:08 164 3385.00 XLON 09:29:08 124 3384.50 XLON 09:29:14 500 3384.50 XLON 09:29:14 579 3384.50 XLON 09:29:14 350 3384.00 XLON 09:29:54 41 3384.00 XLON 09:29:54 139 3384.00 XLON 09:29:55 165 3383.00 CHIX 09:30:53 184 3383.00 CHIX 09:30:53 248 3383.00 CHIX 09:30:53 137 3382.50 XLON 09:30:53 122 3382.50 BATE 09:30:53 348 3383.00 XLON 09:31:48 206 3383.00 XLON 09:31:48 130 3383.00 XLON 09:31:48 170 3383.00 XLON 09:31:48 170 3383.00 XLON 09:31:49 110 3382.00 XLON 09:33:06 202 3382.00 XLON 09:33:06 55 3382.00 CHIX 09:33:06 248 3382.00 CHIX 09:33:06 97 3381.50 XLON 09:33:06 94 3381.00 BATE 09:33:24 49 3380.50 XLON 09:33:26 41 3380.50 XLON 09:33:46 165 3380.00 XLON 09:33:49 43 3380.00 CHIX 09:33:49 184 3380.00 CHIX 09:33:49 99 3379.50 XLON 09:34:09 309 3379.50 CHIX 09:35:07 183 3379.50 XLON 09:35:10 107 3379.50 XLON 09:35:10 559 3380.00 XLON 09:35:12 43 3380.00 XLON 09:35:12 186 3380.00 XLON 09:35:12 8 3379.00 BATE 09:35:19 110 3379.00 XLON 09:35:19 72 3379.00 BATE 09:35:19 385 3379.00 XLON 09:35:19 28 3378.50 CHIX 09:36:02 96 3378.50 XLON 09:36:02 91 3378.50 CHIX 09:36:02 587 3380.00 XLON 09:37:13 443 3380.50 XLON 09:37:49 226 3380.50 XLON 09:37:49 87 3380.00 BATE 09:37:49 147 3380.50 XLON 09:37:50 367 3380.50 XLON 09:38:34 176 3380.00 CHIX 09:38:50 271 3380.00 CHIX 09:38:50 216 3380.00 CHIX 09:38:50 42 3380.00 CHIX 09:38:50 446 3381.50 XLON 09:39:11 31 3381.50 XLON 09:39:11

 
188 3381.50 XLON 09:39:12 71 3381.50 XLON 09:39:12 40 3381.50 XLON 09:39:13 102 3381.50 XLON 09:39:13 78 3381.50 XLON 09:39:14 66 3380.50 CHIX 09:40:51 38 3379.50 BATE 09:41:07 75 3379.50 XLON 09:41:09 218 3379.50 CHIX 09:41:09 357 3379.50 CHIX 09:41:09 9 3379.50 XLON 09:41:09 77 3379.50 BATE 09:41:09 149 3380.00 XLON 09:42:00 533 3381.50 CHIX 09:45:13 207 3381.00 XLON 09:46:22 285 3381.00 CHIX 09:46:22 409 3381.00 XLON 09:46:22 537 3381.00 XLON 09:46:22 220 3381.00 BATE 09:46:22 300 3380.50 XLON 09:46:22 64 3380.50 XLON 09:46:22 119 3379.50 BATE 09:46:22 1 3380.00 XLON 09:46:23 279 3379.50 XLON 09:46:30 12 3379.50 XLON 09:46:30 222 3379.50 XLON 09:46:30 270 3379.50 XLON 09:47:10 88 3379.50 XLON 09:47:10 60 3379.50 CHIX 09:47:30 334 3379.50 CHIX 09:47:30 212 3379.00 XLON 09:47:38 139 3379.00 CHIX 09:47:38 97 3379.00 BATE 09:47:38 149 3380.50 XLON 09:48:15 390 3380.50 XLON 09:48:15 76 3380.50 CHIX 09:48:15 95 3380.50 XLON 09:48:15 313 3379.00 XLON 09:48:48 84 3379.00 BATE 09:48:48 369 3379.50 XLON 09:49:20 78 3379.00 CHIX 09:49:20 484 3379.00 XLON 09:50:29 185 3379.50 XLON 09:50:29 84 3379.00 CHIX 09:51:35 369 3379.00 XLON 09:51:35 111 3378.50 XLON 09:52:27 297 3379.00 XLON 09:52:58 291 3378.50 XLON 09:53:25 50 3378.00 CHIX 09:53:25 70 3378.00 CHIX 09:53:25 145 3378.00 XLON 09:53:25 10 3378.00 CHIX 09:53:25 11 3378.50 XLON 09:54:12 545 3378.50 XLON 09:54:12 406 3378.00 XLON 09:54:34 289 3378.00 CHIX 09:54:34 74 3377.50 BATE 09:54:34 111 3377.00 CHIX 09:54:43 76 3376.50 XLON 09:54:47 31 3376.50 XLON 09:54:47 294 3376.50 XLON 09:56:02 98 3376.00 CHIX 09:56:39 129 3376.00 XLON 09:56:39 104 3374.50 XLON 09:56:59 87 3374.00 XLON 09:58:24 24 3374.00 XLON 09:58:24 56 3374.00 BATE 09:58:24 40 3374.00 BATE 09:58:24 975 3374.50 XLON 09:59:34 461 3374.50 CHIX 09:59:34 676 3373.00 XLON 09:59:46 214 3373.00 CHIX 09:59:46 93 3373.00 BATE 09:59:46 41 3373.00 BATE 09:59:46 263 3372.00 XLON 10:00:07 122 3372.50 XLON 10:01:01 132 3372.00 XLON 10:01:51 260 3372.00 CHIX 10:01:51 2 3372.00 CHIX 10:01:51 354 3374.50 XLON 10:03:34 165 3374.50 XLON 10:03:35 1 3374.50 CHIX 10:03:54 187 3374.00 CHIX 10:04:08 240 3375.00 XLON 10:04:54 166 3375.00 XLON 10:04:54 352 3375.00 XLON 10:04:55 43 3375.00 XLON 10:04:55 240 3375.00 XLON 10:04:56 138 3375.00 XLON 10:04:57 133 3374.00 CHIX 10:05:07 111 3374.00 XLON 10:05:07 197 3374.00 CHIX 10:05:07 6 3374.00 CHIX 10:05:07 31 3374.00 CHIX 10:05:07 145 3373.50 BATE 10:05:07 175 3374.00 XLON 10:05:07 20 3373.50 XLON 10:06:25 14 3373.50 XLON 10:06:25 2 3373.50 BATE 10:06:25 122 3373.50 BATE 10:06:38 111 3374.00 XLON 10:08:23 49 3374.00 CHIX 10:08:23 55 3374.00 CHIX 10:08:23 500 3375.00 XLON 10:09:51 594 3375.00 XLON 10:09:51 774 3375.00 XLON 10:09:51 455 3375.00 XLON 10:09:51 865 3375.50 XLON 10:10:12 1175 3376.50 XLON 10:11:02 629 3376.50 XLON 10:11:02 1531 3375.50 XLON 10:11:44 983 3375.50 CHIX 10:11:44 379 3375.50 BATE 10:11:44 350 3375.50 CHIX 10:11:44 90 3374.50 CHIX 10:11:45 326 3374.50 CHIX 10:11:46 232 3374.00 XLON 10:12:16 274 3373.50 CHIX 10:12:16 1392 3374.00 XLON 10:12:16 46 3373.00 CHIX 10:13:35 2187 3373.00 XLON 10:13:43 2266 3373.00 XLON 10:13:58 1225 3373.00 CHIX 10:13:58 61 3372.50 BATE 10:13:58 56 3372.50 BATE 10:13:58 123 3372.50 BATE 10:13:58 133 3372.00 CHIX 10:13:58 150 3372.00 CHIX 10:14:01

 
500 3372.00 CHIX 10:14:01 66 3372.00 CHIX 10:14:01 1239 3372.50 XLON 10:15:35 552 3372.50 CHIX 10:15:35 49 3372.50 XLON 10:15:35 188 3372.50 XLON 10:15:35 329 3371.50 XLON 10:15:38 223 3371.50 CHIX 10:15:38 164 3371.00 XLON 10:15:38 313 3370.00 BATE 10:16:17 182 3370.00 BATE 10:16:17 97 3370.00 CHIX 10:16:17 307 3370.00 XLON 10:16:17 111 3369.50 XLON 10:16:49 112 3369.50 XLON 10:16:49 639 3370.00 XLON 10:17:12 45 3370.50 XLON 10:17:40 697 3370.50 XLON 10:17:40 194 3370.50 XLON 10:17:40 57 3369.50 XLON 10:17:41 89 3368.50 CHIX 10:17:46 594 3369.50 XLON 10:17:46 715 3367.50 XLON 10:17:52 50 3367.50 BATE 10:18:12 2087 3367.50 XLON 10:18:29 143 3367.50 CHIX 10:18:29 327 3367.50 BATE 10:18:29 500 3367.50 CHIX 10:18:29 270 3367.50 CHIX 10:18:29 862 3370.50 CHIX 10:20:46 459 3370.50 CHIX 10:20:46 820 3374.00 XLON 10:22:15 839 3374.00 XLON 10:22:15 3817 3374.00 XLON 10:22:15 107 3374.00 BATE 10:22:45 150 3374.00 BATE 10:22:53 1933 3374.00 XLON 10:23:03 552 3374.00 CHIX 10:23:03 500 3374.00 BATE 10:23:03 271 3374.00 CHIX 10:23:03 222 3374.00 BATE 10:23:03 160 3374.00 CHIX 10:23:03 199 3374.00 BATE 10:23:03 100 3374.00 BATE 10:23:03 130 3374.00 BATE 10:23:03 253 3372.50 XLON 10:23:49 628 3373.50 XLON 10:24:52 343 3373.50 CHIX 10:24:52 637 3373.50 XLON 10:24:52 254 3373.50 CHIX 10:24:52 2554 3373.50 XLON 10:24:52 468 3373.50 CHIX 10:24:52 32 3373.50 CHIX 10:24:52 141 3373.50 CHIX 10:24:52 56 3373.50 CHIX 10:24:52 3 3373.50 CHIX 10:24:52 940 3373.00 XLON 10:24:52 92 3372.50 BATE 10:25:10 17 3372.50 BATE 10:25:27 590 3372.00 CHIX 10:25:27 528 3372.00 XLON 10:25:27 299 3371.50 CHIX 10:25:57 766 3371.50 XLON 10:25:57 150 3371.50 CHIX 10:25:58 348 3371.50 XLON 10:25:58 25 3371.50 XLON 10:25:58 5 3371.50 CHIX 10:25:58 95 3371.00 XLON 10:26:20 79 3371.00 CHIX 10:26:20 350 3371.50 XLON 10:27:27 203 3371.50 CHIX 10:27:27 140 3371.00 XLON 10:27:27 31 3371.50 CHIX 10:28:50 75 3371.50 CHIX 10:28:50 75 3371.50 CHIX 10:28:50 53 3371.50 CHIX 10:28:50 329 3371.00 XLON 10:30:00 412 3371.00 CHIX 10:30:00 9 3371.00 XLON 10:30:00 24 3370.50 BATE 10:30:00 86 3370.50 BATE 10:30:03 50 3370.50 BATE 10:30:03 14 3370.50 BATE 10:30:03 19 3370.50 BATE 10:30:03 7 3370.50 BATE 10:30:04 160 3370.50 BATE 10:30:13 150 3370.50 BATE 10:30:14 702 3370.50 XLON 10:30:21 256 3370.50 CHIX 10:30:21 393 3370.50 BATE 10:30:21 422 3370.50 BATE 10:30:21 477 3370.00 CHIX 10:32:00 69 3370.00 XLON 10:32:00 213 3370.00 CHIX 10:32:00 1112 3370.00 XLON 10:32:00 22 3368.50 XLON 10:32:31 267 3368.50 CHIX 10:32:31 1044 3368.50 XLON 10:32:31 19 3367.50 BATE 10:32:32 266 3367.50 XLON 10:32:45 87 3367.50 BATE 10:32:45 1544 3367.50 XLON 10:32:45 303 3367.50 BATE 10:32:45 23 3367.50 CHIX 10:32:45 165 3367.50 CHIX 10:32:45 2622 3368.00 XLON 10:33:10 1331 3368.50 XLON 10:34:35 64 3369.00 XLON 10:35:01 617 3369.00 XLON 10:35:04 179 3368.50 XLON 10:35:40 58 3368.50 CHIX 10:35:40 89 3368.50 BATE 10:35:40 150 3368.50 BATE 10:35:40 39 3368.50 XLON 10:35:40 61 3368.50 XLON 10:35:40 61 3368.50 BATE 10:35:40 66 3368.50 BATE 10:35:41 66 3368.50 BATE 10:35:41 84 3368.50 BATE 10:35:41 84 3368.50 BATE 10:35:43 269 3368.50 BATE 10:35:43 48 3368.50 BATE 10:35:44 2 3368.50 BATE 10:35:45 46 3368.50 BATE 10:35:45 1586 3369.00 XLON 10:36:52 340 3369.00 CHIX 10:36:52 2067 3369.00 CHIX 10:36:52 1335 3368.00 XLON 10:37:12

 
887 3368.00 CHIX 10:37:12 264 3368.00 BATE 10:37:12 1062 3368.50 XLON 10:37:42 138 3367.50 BATE 10:37:42 38 3367.50 BATE 10:37:42 126 3367.50 CHIX 10:37:42 340 3367.50 XLON 10:38:32 229 3367.00 XLON 10:38:32 358 3367.00 XLON 10:39:24 141 3367.00 CHIX 10:39:24 736 3367.00 CHIX 10:39:24 58 3367.00 CHIX 10:39:24 100 3366.50 XLON 10:39:24 858 3367.50 XLON 10:41:07 482 3367.50 CHIX 10:41:07 1 3367.00 BATE 10:41:42 179 3366.00 BATE 10:41:50 272 3366.00 BATE 10:41:50 179 3366.00 BATE 10:41:50 710 3366.00 XLON 10:41:50 276 3369.00 XLON 10:43:04 332 3369.00 XLON 10:43:04 186 3369.00 XLON 10:43:04 1765 3373.00 XLON 10:45:02 1709 3378.00 XLON 10:48:24 1438 3378.00 CHIX 10:48:24 13 3378.00 BATE 10:48:24 17 3378.00 BATE 10:48:24 10 3378.00 BATE 10:48:24 679 3378.00 XLON 10:49:07 124 3378.00 BATE 10:49:07 189 3378.00 BATE 10:49:07 133 3378.00 BATE 10:49:07 35 3377.50 BATE 10:49:24 150 3377.50 BATE 10:49:24 150 3377.50 BATE 10:49:27 43 3377.50 CHIX 10:49:28 47 3377.50 BATE 10:49:28 65 3377.50 CHIX 10:49:29 711 3377.50 XLON 10:49:29 37 3377.50 CHIX 10:49:29 241 3377.50 CHIX 10:49:29 163 3379.50 XLON 10:51:14 82 3379.50 XLON 10:51:14 138 3379.50 CHIX 10:51:14 235 3379.50 XLON 10:51:14 259 3379.50 CHIX 10:51:14 150 3379.00 BATE 10:51:51 86 3379.00 CHIX 10:51:51 514 3379.00 XLON 10:51:51 71 3379.00 CHIX 10:51:51 4 3378.00 XLON 10:52:01 432 3378.00 XLON 10:52:01 188 3378.00 CHIX 10:52:01 17 3378.00 CHIX 10:53:39 52 3378.00 CHIX 10:53:39 150 3378.00 CHIX 10:53:39 19 3378.00 CHIX 10:53:39 148 3378.00 CHIX 10:53:39 694 3378.00 XLON 10:53:39 546 3378.00 XLON 10:53:39 1 3379.00 CHIX 10:56:41 496 3379.00 XLON 10:57:13 1567 3380.00 XLON 10:58:03 1638 3380.50 XLON 10:58:51 198 3380.50 CHIX 10:59:43 114 3380.50 CHIX 10:59:43 1024 3380.00 CHIX 11:00:48 491 3380.00 XLON 11:00:48 680 3380.00 CHIX 11:00:48 91 3379.00 BATE 11:00:48 209 3379.00 BATE 11:00:48 86 3379.00 BATE 11:00:48 28 3379.00 BATE 11:00:48 507 3378.50 XLON 11:01:54 852 3378.50 XLON 11:01:54 81 3378.50 CHIX 11:01:54 112 3378.50 BATE 11:01:54 287 3379.00 XLON 11:03:20 176 3379.00 CHIX 11:03:20 214 3379.00 XLON 11:03:20 284 3379.00 CHIX 11:03:20 70 3379.00 CHIX 11:03:20 232 3379.00 XLON 11:03:20 116 3378.00 XLON 11:03:21 105 3378.50 XLON 11:03:53 213 3380.00 XLON 11:04:53 106 3379.00 XLON 11:05:10 177 3379.00 XLON 11:05:11 94 3379.00 XLON 11:05:12 298 3379.50 XLON 11:07:49 125 3379.00 XLON 11:08:59 13 3379.00 CHIX 11:08:59 58 3379.00 CHIX 11:08:59 442 3379.00 CHIX 11:08:59 29 3379.00 CHIX 11:08:59 29 3379.00 CHIX 11:08:59 442 3379.00 CHIX 11:08:59 29 3379.00 CHIX 11:08:59 29 3379.00 CHIX 11:08:59 415 3379.00 CHIX 11:08:59 150 3378.00 BATE 11:09:00 187 3378.00 BATE 11:09:00 100 3378.00 XLON 11:09:39 113 3378.00 XLON 11:09:49 46 3378.00 XLON 11:09:49 24 3377.50 XLON 11:09:52 150 3377.50 XLON 11:09:52 60 3377.50 XLON 11:09:52 60 3377.50 XLON 11:09:52 2 3377.50 XLON 11:09:52 75 3377.50 XLON 11:09:52 62 3377.50 XLON 11:09:52 61 3377.50 XLON 11:09:52 75 3377.50 XLON 11:09:53 75 3377.50 XLON 11:09:53 385 3378.50 CHIX 11:12:35 119 3378.00 XLON 11:12:35 607 3378.50 CHIX 11:12:35 356 3378.00 XLON 11:12:44 113 3378.00 XLON 11:12:44 150 3378.00 CHIX 11:12:44 6 3378.00 CHIX 11:12:50 5 3378.00 XLON 11:12:51 5 3378.00 XLON 11:12:51 69 3378.00 XLON 11:12:51 75 3378.00 XLON 11:12:52 75 3378.00 XLON 11:12:52

 
7 3378.00 XLON 11:12:52 75 3378.00 XLON 11:12:52 83 3378.00 XLON 11:12:52 67 3378.00 XLON 11:12:52 150 3378.00 XLON 11:12:52 150 3378.00 XLON 11:12:52 95 3378.00 XLON 11:12:52 98 3377.50 XLON 11:13:04 21 3377.50 CHIX 11:13:04 50 3377.50 CHIX 11:13:04 21 3377.50 CHIX 11:13:35 744 3380.00 XLON 11:16:14 176 3380.00 XLON 11:16:15 1 3381.00 BATE 11:18:01 1977 3381.50 XLON 11:20:15 531 3381.50 CHIX 11:20:15 522 3381.50 BATE 11:20:15 256 3381.50 CHIX 11:20:15 1 3382.00 CHIX 11:20:39 155 3381.50 XLON 11:21:45 1571 3381.50 XLON 11:23:08 500 3381.50 CHIX 11:23:08 363 3381.50 BATE 11:23:08 171 3381.50 CHIX 11:23:08 150 3381.00 XLON 11:23:08 248 3381.50 CHIX 11:23:08 613 3381.00 XLON 11:23:08 556 3381.50 CHIX 11:23:08 22 3381.00 XLON 11:23:08 298 3381.00 XLON 11:23:08 196 3381.00 XLON 11:23:08 111 3381.00 XLON 11:23:08 166 3381.00 XLON 11:23:08 40 3381.00 XLON 11:23:46 14 3381.00 XLON 11:25:36 26 3381.00 XLON 11:25:36 224 3381.00 XLON 11:25:42 546 3381.00 XLON 11:25:42 219 3381.00 XLON 11:25:42 450 3381.00 XLON 11:25:43 470 3381.00 XLON 11:25:43 277 3381.00 XLON 11:25:43 111 3381.00 XLON 11:25:43 139 3381.00 XLON 11:25:44 185 3381.00 XLON 11:25:44 295 3381.00 XLON 11:27:46 195 3381.50 BATE 11:28:09 1 3381.50 BATE 11:28:09 104 3381.50 BATE 11:28:09 31 3381.50 BATE 11:28:10 67 3381.50 BATE 11:28:10 102 3381.50 BATE 11:28:10 83 3381.50 BATE 11:28:11 131 3381.00 CHIX 11:28:11 82 3381.00 CHIX 11:28:11 68 3381.00 CHIX 11:28:12 50 3381.00 CHIX 11:28:12 75 3381.00 CHIX 11:28:12 75 3381.00 CHIX 11:28:12 75 3381.00 CHIX 11:28:12 75 3381.00 CHIX 11:28:12 75 3381.00 CHIX 11:28:12 75 3381.00 CHIX 11:28:12 767 3381.00 CHIX 11:28:12 424 3381.50 XLON 11:28:51 85 3381.50 XLON 11:28:51 169 3381.50 XLON 11:28:51 196 3381.50 XLON 11:28:51 111 3381.50 XLON 11:28:52 300 3381.50 XLON 11:28:52 55 3381.50 XLON 11:28:52 114 3381.50 XLON 11:28:53 135 3381.50 XLON 11:28:53 100 3381.50 XLON 11:28:54 32 3381.50 XLON 11:28:54 84 3380.50 CHIX 11:29:21 91 3380.50 BATE 11:29:21 106 3380.50 XLON 11:29:21 45 3380.00 CHIX 11:29:26 150 3380.00 CHIX 11:29:26 150 3380.00 CHIX 11:29:26 150 3380.00 CHIX 11:29:26 137 3380.00 CHIX 11:29:26 69 3380.00 CHIX 11:29:26 3 3380.00 CHIX 11:30:16 142 3380.00 XLON 11:30:16 121 3379.50 XLON 11:30:18 12 3379.50 CHIX 11:31:48 150 3379.50 CHIX 11:31:48 150 3379.50 CHIX 11:31:48 150 3379.50 CHIX 11:31:48 121 3379.50 CHIX 11:31:48 60 3379.50 CHIX 11:31:48 50 3379.50 CHIX 11:31:48 84 3380.00 BATE 11:33:23 53 3380.00 BATE 11:33:23 298 3379.50 XLON 11:33:41 10 3379.50 CHIX 11:33:41 114 3379.50 XLON 11:33:41 176 3379.00 XLON 11:34:31 103 3379.00 BATE 11:34:31 86 3379.00 CHIX 11:35:18 26 3378.50 BATE 11:35:22 87 3378.50 BATE 11:35:22 5 3380.00 BATE 11:36:33 84 3380.00 BATE 11:36:33 84 3380.00 BATE 11:36:33 10 3380.00 BATE 11:36:33 45 3380.00 BATE 11:36:34 57 3380.00 BATE 11:36:34 98 3380.00 BATE 11:37:38 111 3380.50 XLON 11:37:38 169 3380.50 XLON 11:37:38 146 3380.50 XLON 11:37:38 111 3380.50 XLON 11:37:39 169 3380.50 XLON 11:37:39 111 3380.50 XLON 11:37:40 111 3380.50 XLON 11:37:41 111 3380.50 XLON 11:37:42 604 3380.00 CHIX 11:38:31 101 3380.00 XLON 11:38:31 274 3380.00 CHIX 11:38:31 55 3380.00 CHIX 11:39:00 325 3380.00 CHIX 11:39:14 322 3380.00 XLON 11:39:14 47 3380.00 BATE 11:39:42 50 3380.00 BATE 11:40:01 21 3380.00 BATE 11:40:02

 
125 3380.00 CHIX 11:40:02 150 3380.00 CHIX 11:40:02 136 3380.00 CHIX 11:40:02 118 3380.00 XLON 11:40:05 116 3379.50 XLON 11:40:29 139 3379.50 CHIX 11:40:29 6 3379.00 CHIX 11:40:36 93 3379.00 XLON 11:40:36 157 3379.00 CHIX 11:40:36 102 3379.00 BATE 11:40:36 187 3379.00 XLON 11:40:37 13 3378.50 XLON 11:40:55 37 3378.50 XLON 11:40:55 33 3378.50 XLON 11:41:13 10 3378.50 XLON 11:42:01 119 3378.50 CHIX 11:42:01 113 3378.50 XLON 11:42:01 181 3378.50 CHIX 11:42:01 93 3377.00 CHIX 11:43:01 660 3377.00 XLON 11:43:01 25 3377.00 CHIX 11:43:01 52 3376.50 BATE 11:43:02 53 3376.50 BATE 11:43:02 553 3377.50 CHIX 11:44:39 90 3377.50 BATE 11:45:07 116 3377.50 XLON 11:45:25 51 3377.50 XLON 11:45:25 253 3377.50 XLON 11:45:25 446 3377.00 XLON 11:46:02 79 3377.00 CHIX 11:46:02 123 3377.00 BATE 11:46:02 700 3377.00 XLON 11:46:02 107 3376.50 CHIX 11:46:35 177 3376.50 XLON 11:46:35 139 3376.50 CHIX 11:46:35 330 3376.50 XLON 11:46:35 18 3376.50 CHIX 11:46:35 165 3376.50 XLON 11:46:35 198 3376.00 XLON 11:46:52 289 3376.00 XLON 11:48:13 224 3376.00 XLON 11:48:13 276 3376.00 CHIX 11:49:05 411 3376.00 CHIX 11:49:05 184 3376.00 XLON 11:49:06 125 3376.00 XLON 11:49:06 116 3376.50 XLON 11:50:06 119 3376.50 XLON 11:50:06 107 3378.00 BATE 11:52:40 37 3378.00 BATE 11:52:40 107 3378.00 BATE 11:52:41 107 3378.00 BATE 11:52:41 70 3378.00 BATE 11:52:41 95 3377.50 BATE 11:52:43 395 3377.50 BATE 11:52:43 116 3378.00 XLON 11:53:03 299 3378.00 XLON 11:53:04 116 3378.00 XLON 11:53:04 42 3378.00 XLON 11:53:05 98 3378.00 XLON 11:53:05 100 3378.00 XLON 11:56:01 123 3378.00 BATE 11:56:01 357 3378.00 XLON 11:56:01 81 3378.00 CHIX 11:56:01 147 3378.00 CHIX 11:56:01 70 3378.00 CHIX 11:56:01 803 3378.00 CHIX 11:56:01 86 3376.50 XLON 11:57:12 281 3376.50 CHIX 11:57:12 485 3376.50 XLON 11:57:25 498 3376.50 CHIX 11:57:25 215 3376.50 XLON 11:57:25 68 3375.50 XLON 11:58:26 79 3375.50 XLON 11:58:26 116 3375.50 XLON 11:58:26 25 3375.50 XLON 11:58:26 86 3375.50 XLON 11:58:27 68 3375.50 XLON 11:58:27 82 3375.50 XLON 11:58:28 38 3374.50 BATE 11:58:52 112 3374.50 BATE 11:58:52 98 3374.50 BATE 11:58:52 50 3376.00 BATE 12:00:02 31 3376.00 BATE 12:00:03 67 3376.00 BATE 12:00:03 446 3376.00 XLON 12:01:16 1091 3376.00 XLON 12:01:16 47 3375.50 BATE 12:02:05 284 3375.50 XLON 12:02:18 158 3375.50 XLON 12:02:18 284 3375.50 XLON 12:02:19 275 3375.50 XLON 12:02:20 275 3375.50 XLON 12:02:21 275 3375.50 XLON 12:02:22 43 3376.00 CHIX 12:02:53 18 3376.00 CHIX 12:02:54 290 3375.50 CHIX 12:03:23 500 3375.50 CHIX 12:03:23 55 3375.50 CHIX 12:03:23 364 3376.50 CHIX 12:04:23 17 3376.50 CHIX 12:04:23 183 3376.50 BATE 12:04:28 300 3376.50 BATE 12:04:28 79 3376.50 BATE 12:04:28 979 3376.00 XLON 12:04:57 80 3377.00 BATE 12:06:32 257 3377.00 BATE 12:06:32 24 3377.00 BATE 12:06:33 90 3377.00 BATE 12:06:33 54 3377.00 BATE 12:06:33 84 3377.00 BATE 12:06:34 390 3376.50 XLON 12:06:58 26 3376.50 XLON 12:06:58 104 3376.50 XLON 12:06:59 82 3376.50 XLON 12:07:00 385 3376.00 CHIX 12:07:44 83 3376.00 BATE 12:07:44 116 3376.50 XLON 12:08:02 147 3376.50 XLON 12:08:02 158 3376.50 XLON 12:08:03 21 3376.50 XLON 12:08:03 34 3376.50 XLON 12:08:04 18 3378.50 CHIX 12:09:24 329 3378.50 CHIX 12:09:24 121 3378.50 CHIX 12:09:28 54 3378.50 CHIX 12:09:28 511 3378.00 XLON 12:09:55 400 3378.00 CHIX 12:09:55 472 3378.00 BATE 12:09:55

 
102 3377.00 CHIX 12:09:57 816 3376.50 XLON 12:10:50 94 3376.50 CHIX 12:10:50 42 3377.00 BATE 12:10:57 1 3377.00 BATE 12:10:57 19 3377.00 BATE 12:10:58 90 3377.00 BATE 12:10:58 32 3377.00 BATE 12:10:59 66 3377.00 BATE 12:10:59 24 3377.00 BATE 12:10:59 147 3377.00 CHIX 12:12:50 18 3377.00 CHIX 12:12:50 41 3377.00 CHIX 12:12:50 958 3376.50 XLON 12:12:50 33 3376.50 XLON 12:12:50 106 3376.00 CHIX 12:12:50 92 3376.00 BATE 12:12:50 227 3376.00 CHIX 12:12:50 301 3376.00 XLON 12:12:51 44 3376.00 XLON 12:12:51 3 3375.50 XLON 12:13:23 89 3375.50 XLON 12:13:23 104 3377.50 BATE 12:14:52 127 3377.50 BATE 12:14:53 340 3377.50 XLON 12:15:06 20 3377.50 XLON 12:15:06 116 3377.50 XLON 12:15:06 18 3377.50 XLON 12:15:06 350 3377.50 XLON 12:15:07 283 3377.50 XLON 12:15:08 291 3378.00 XLON 12:16:10 98 3378.00 XLON 12:16:10 116 3378.00 XLON 12:16:10 79 3378.00 XLON 12:16:10 224 3378.00 XLON 12:16:11 207 3378.00 XLON 12:16:12 103 3377.50 XLON 12:16:21 271 3377.50 XLON 12:16:21 393 3378.00 XLON 12:16:35 165 3377.50 XLON 12:16:37 199 3377.50 XLON 12:16:37 390 3378.00 XLON 12:17:31 107 3377.50 CHIX 12:17:31 176 3378.50 XLON 12:17:32 74 3378.50 XLON 12:17:32 116 3378.50 XLON 12:17:32 193 3378.50 XLON 12:17:32 299 3378.50 XLON 12:17:33 149 3378.00 XLON 12:18:47 200 3378.00 XLON 12:18:47 1595 3377.50 CHIX 12:18:48 300 3377.50 XLON 12:18:48 30 3377.50 XLON 12:18:48 9 3377.50 BATE 12:18:57 165 3377.00 XLON 12:20:29 368 3377.00 CHIX 12:20:29 99 3377.00 XLON 12:20:29 12 3376.50 BATE 12:20:29 345 3376.50 BATE 12:20:29 116 3377.50 XLON 12:20:29 92 3377.50 XLON 12:20:29 300 3377.50 XLON 12:20:29 137 3377.50 XLON 12:20:29 158 3377.50 XLON 12:20:29 133 3377.50 XLON 12:20:29 220 3377.50 XLON 12:20:30 81 3377.50 XLON 12:20:31 348 3377.00 XLON 12:21:24 320 3377.00 CHIX 12:21:24 635 3377.00 XLON 12:21:24 115 3377.00 XLON 12:21:24 300 3377.00 XLON 12:22:42 176 3377.00 XLON 12:22:42 233 3378.00 XLON 12:24:05 116 3378.00 XLON 12:24:05 258 3378.00 XLON 12:24:05 62 3378.00 XLON 12:24:05 95 3378.00 XLON 12:24:05 126 3377.50 XLON 12:24:22 91 3378.00 XLON 12:24:22 165 3378.00 XLON 12:24:22 136 3378.00 XLON 12:24:23 79 3378.00 BATE 12:24:40 594 3378.00 CHIX 12:26:55 267 3378.00 XLON 12:26:55 319 3378.00 XLON 12:26:55 111 3377.50 BATE 12:26:55 189 3377.50 BATE 12:26:55 143 3377.00 CHIX 12:27:40 427 3377.00 XLON 12:27:40 287 3377.00 CHIX 12:27:40 239 3377.00 CHIX 12:27:40 10 3378.50 BATE 12:29:13 88 3379.00 BATE 12:30:40 500 3378.50 XLON 12:31:17 544 3378.50 XLON 12:31:17 1 3378.50 CHIX 12:31:54 191 3379.00 XLON 12:33:47 343 3379.00 XLON 12:33:47 1207 3379.00 XLON 12:33:47 209 3379.00 XLON 12:33:47 208 3379.00 XLON 12:33:47 799 3379.50 XLON 12:35:22 30 3380.00 BATE 12:36:00 449 3380.50 XLON 12:37:13 594 3380.50 XLON 12:37:13 500 3380.50 XLON 12:37:13 210 3380.50 XLON 12:37:13 320 3380.50 XLON 12:37:13 88 3380.50 XLON 12:37:13 116 3380.50 XLON 12:37:14 163 3380.50 XLON 12:37:20 119 3380.00 XLON 12:38:23 282 3380.00 BATE 12:38:23 63 3379.50 CHIX 12:38:23 65 3379.50 CHIX 12:38:23 117 3379.50 CHIX 12:38:50 351 3379.50 CHIX 12:38:50 49 3380.00 BATE 12:41:27 359 3380.00 CHIX 12:41:27 963 3380.00 XLON 12:41:27 1370 3380.00 CHIX 12:41:27 57 3380.00 BATE 12:41:27 244 3380.00 CHIX 12:41:27 211 3380.00 BATE 12:41:27 115 3380.00 XLON 12:42:27 239 3380.00 XLON 12:42:27 91 3380.00 XLON 12:42:28

 
98 3380.00 XLON 12:42:28 38 3380.00 BATE 12:42:28 79 3380.00 BATE 12:42:28 34 3381.00 CHIX 12:45:29 501 3380.50 XLON 12:45:58 639 3380.50 CHIX 12:45:58 159 3380.50 XLON 12:45:58 438 3380.50 CHIX 12:45:58 241 3380.50 BATE 12:45:58 612 3380.00 CHIX 12:46:00 472 3380.00 XLON 12:46:00 49 3380.00 CHIX 12:46:00 31 3380.00 CHIX 12:46:00 107 3380.00 CHIX 12:46:00 303 3380.00 XLON 12:47:20 149 3380.00 BATE 12:47:20 1 3381.00 CHIX 12:50:24 72 3381.50 BATE 12:50:46 74 3381.50 BATE 12:50:46 988 3381.00 XLON 12:51:14 266 3381.00 XLON 12:51:15 68 3381.00 XLON 12:51:15 116 3381.00 XLON 12:51:15 55 3380.50 BATE 12:52:16 55 3380.50 BATE 12:52:16 121 3380.50 CHIX 12:52:16 150 3380.50 CHIX 12:52:16 19 3380.50 BATE 12:52:18 50 3380.50 BATE 12:52:18 38 3380.50 CHIX 12:52:20 17 3380.50 BATE 12:52:20 271 3381.50 XLON 12:53:40 246 3381.50 XLON 12:53:40 298 3381.50 XLON 12:53:41 12 3381.50 XLON 12:53:41 104 3381.50 XLON 12:53:42 117 3381.50 XLON 12:53:43 1 3381.50 CHIX 12:53:54 124 3381.50 CHIX 12:53:54 275 3381.50 XLON 12:55:04 116 3381.50 XLON 12:55:04 257 3381.50 XLON 12:55:04 639 3382.00 XLON 12:55:38 298 3382.00 XLON 12:55:39 18 3382.00 CHIX 12:55:45 1 3382.00 CHIX 12:55:45 15 3382.00 CHIX 12:55:46 10 3382.00 BATE 12:56:08 148 3382.00 CHIX 12:56:53 50 3382.00 CHIX 12:56:54 50 3382.00 CHIX 12:56:54 50 3382.00 CHIX 12:56:54 37 3382.00 CHIX 12:57:11 7 3382.00 CHIX 12:57:19 1 3382.50 XLON 12:57:24 100 3382.50 XLON 12:57:24 300 3382.50 XLON 12:57:24 133 3382.50 XLON 12:57:24 49 3382.50 XLON 12:57:24 15 3382.00 CHIX 12:58:05 1041 3382.00 CHIX 12:58:05 291 3382.00 XLON 12:58:05 175 3382.00 XLON 12:58:05 170 3381.50 XLON 12:58:05 36 3381.50 XLON 12:58:05 35 3381.50 XLON 12:58:05 18 3381.50 XLON 12:58:05 103 3381.50 XLON 12:58:06 134 3381.50 XLON 12:58:07 90 3381.50 BATE 12:58:51 257 3381.50 BATE 12:58:51 115 3381.50 BATE 12:58:52 841 3381.00 CHIX 13:00:16 108 3381.00 XLON 13:00:16 23 3381.00 BATE 13:00:16 66 3381.00 BATE 13:00:16 114 3381.00 XLON 13:00:16 146 3381.00 BATE 13:01:17 91 3380.50 XLON 13:01:59 109 3380.50 CHIX 13:01:59 110 3380.50 BATE 13:01:59 367 3380.50 CHIX 13:01:59 50 3380.50 XLON 13:02:00 230 3380.00 XLON 13:03:14 155 3380.00 XLON 13:03:14 141 3380.00 XLON 13:03:14 129 3380.00 XLON 13:03:14 370 3380.00 CHIX 13:03:14 158 3380.00 XLON 13:03:15 10 3380.00 XLON 13:03:18 102 3380.00 XLON 13:03:27 268 3380.00 CHIX 13:03:27 109 3379.50 XLON 13:04:06 871 3381.00 XLON 13:04:46 436 3381.50 XLON 13:05:07 116 3381.50 XLON 13:05:07 186 3381.50 XLON 13:05:07 172 3381.50 XLON 13:05:07 148 3381.50 XLON 13:05:07 300 3381.50 XLON 13:05:08 264 3381.50 XLON 13:05:08 116 3381.50 XLON 13:05:09 381 3383.50 XLON 13:07:21 79 3383.50 XLON 13:07:21 86 3383.00 XLON 13:07:21 959 3383.00 XLON 13:07:21 400 3386.00 CHIX 13:09:01 1126 3386.00 XLON 13:09:01 55 3386.00 XLON 13:09:01 161 3386.00 XLON 13:09:01 106 3386.00 XLON 13:09:01 468 3386.00 XLON 13:09:01 1907 3386.00 XLON 13:09:01 450 3386.00 XLON 13:09:01 233 3386.00 XLON 13:09:01 409 3388.00 XLON 13:09:59 63 3388.00 XLON 13:09:59 327 3388.00 CHIX 13:10:14 345 3388.00 XLON 13:10:14 66 3388.00 CHIX 13:10:14 463 3387.00 XLON 13:10:36 111 3387.00 CHIX 13:10:36 2 3387.00 XLON 13:12:47 220 3387.00 XLON 13:12:47 1 3387.00 CHIX 13:12:58 763 3388.00 XLON 13:14:31 759 3387.50 XLON 13:14:50 1344 3387.50 CHIX 13:14:50

 
307 3387.50 XLON 13:15:05 208 3387.50 CHIX 13:15:05 153 3387.00 XLON 13:15:08 199 3387.00 XLON 13:15:08 99 3386.00 XLON 13:16:27 151 3386.00 CHIX 13:16:27 330 3386.00 XLON 13:16:28 255 3386.00 XLON 13:16:28 15 3386.00 XLON 13:16:29 156 3385.50 XLON 13:17:26 139 3385.50 CHIX 13:17:26 97 3385.50 XLON 13:17:26 239 3385.50 XLON 13:17:26 550 3385.50 XLON 13:17:26 117 3385.00 BATE 13:17:26 167 3385.00 BATE 13:17:26 529 3384.00 XLON 13:18:15 49 3383.50 BATE 13:18:15 173 3383.50 XLON 13:18:20 218 3383.50 BATE 13:18:21 30 3383.50 BATE 13:18:21 92 3383.50 XLON 13:18:24 109 3382.50 XLON 13:18:47 453 3382.50 CHIX 13:18:47 90 3382.50 BATE 13:18:47 203 3381.00 XLON 13:18:48 480 3381.00 XLON 13:18:48 886 3381.00 XLON 13:18:48 127 3381.00 CHIX 13:19:51 904 3381.00 XLON 13:19:51 20 3380.50 BATE 13:19:52 88 3380.50 BATE 13:19:52 369 3380.50 XLON 13:19:52 29 3380.00 XLON 13:20:56 155 3380.00 XLON 13:20:56 247 3380.00 XLON 13:20:57 107 3379.50 XLON 13:21:00 16 3379.50 XLON 13:21:00 340 3379.50 CHIX 13:21:00 121 3379.50 XLON 13:21:01 97 3379.00 XLON 13:21:26 120 3379.00 CHIX 13:21:41 135 3379.00 XLON 13:21:41 96 3379.00 XLON 13:21:41 300 3380.50 XLON 13:26:05 20 3380.50 XLON 13:26:05 174 3380.50 XLON 13:26:05 998 3381.00 XLON 13:26:11 80 3381.00 XLON 13:26:11 262 3381.00 XLON 13:26:11 1116 3382.50 XLON 13:27:14 607 3382.50 XLON 13:27:14 1 3382.00 CHIX 13:27:49 1 3382.00 CHIX 13:27:49 398 3381.50 CHIX 13:27:54 548 3381.50 XLON 13:27:54 428 3381.50 CHIX 13:27:54 98 3381.50 XLON 13:27:54 10 3381.50 BATE 13:28:56 220 3381.50 BATE 13:28:56 287 3381.50 BATE 13:28:56 37 3381.50 BATE 13:28:56 303 3382.50 XLON 13:29:41 5 3382.50 XLON 13:29:41 68 3382.50 XLON 13:29:41 102 3382.50 XLON 13:29:41 78 3382.50 BATE 13:30:16 113 3382.00 XLON 13:30:29 169 3382.00 XLON 13:30:39 86 3382.00 XLON 13:30:39 13 3382.00 CHIX 13:30:39 55 3382.00 CHIX 13:30:39 11 3382.00 XLON 13:30:39 71 3381.50 XLON 13:30:39 10 3381.50 CHIX 13:30:39 6 3381.50 CHIX 13:30:39 1 3381.50 XLON 13:30:39 96 3381.50 CHIX 13:30:39 2 3381.50 CHIX 13:30:41 79 3382.50 CHIX 13:30:48 46 3383.50 CHIX 13:31:01 96 3383.50 XLON 13:31:29 37 3383.50 XLON 13:31:29 5 3383.50 XLON 13:31:29 253 3383.50 XLON 13:31:29 247 3383.50 XLON 13:31:29 100 3383.50 CHIX 13:31:30 120 3383.00 BATE 13:31:47 1 3383.50 CHIX 13:31:57 306 3385.50 XLON 13:34:17 54 3385.50 XLON 13:34:17 4 3385.50 XLON 13:34:17 127 3385.50 XLON 13:34:17 45 3385.00 XLON 13:34:18 7 3385.00 CHIX 13:34:18 8 3385.00 CHIX 13:34:18 132 3385.00 CHIX 13:34:19 79 3385.00 CHIX 13:34:19 13 3385.00 CHIX 13:34:19 23 3385.00 CHIX 13:34:19 18 3385.00 CHIX 13:34:19 1 3385.00 CHIX 13:34:53 16 3385.50 CHIX 13:35:31 79 3385.50 CHIX 13:35:31 1 3386.00 CHIX 13:36:17 505 3386.00 XLON 13:36:47 16 3386.00 CHIX 13:36:49 261 3386.00 XLON 13:36:49 8 3386.00 CHIX 13:36:49 54 3386.00 XLON 13:36:49 18 3386.00 CHIX 13:36:49 377 3385.50 XLON 13:36:57 60 3385.50 XLON 13:36:57 10 3385.50 CHIX 13:36:57 69 3385.50 CHIX 13:36:57 58 3385.50 CHIX 13:36:57 57 3385.00 CHIX 13:36:57 48 3385.00 CHIX 13:36:59 39 3384.50 CHIX 13:37:26 21 3384.50 CHIX 13:37:26 214 3384.00 XLON 13:37:33 19 3384.00 CHIX 13:37:33 87 3384.00 BATE 13:37:33 136 3384.00 XLON 13:37:33 12 3384.00 CHIX 13:37:33 70 3383.50 CHIX 13:37:33 78 3384.00 XLON 13:38:40 65 3384.00 XLON 13:38:40

 
30 3384.00 CHIX 13:38:40 116 3384.00 CHIX 13:38:43 11 3384.00 CHIX 13:38:43 145 3384.00 CHIX 13:38:43 34 3384.00 CHIX 13:38:43 61 3384.00 CHIX 13:38:43 24 3384.00 XLON 13:39:19 411 3384.50 XLON 13:39:45 333 3384.50 XLON 13:39:45 16 3384.50 CHIX 13:39:45 168 3384.00 XLON 13:39:45 7 3384.50 CHIX 13:39:45 40 3384.50 CHIX 13:39:45 258 3385.00 XLON 13:40:55 42 3385.00 XLON 13:40:55 48 3385.00 XLON 13:40:55 18 3385.00 CHIX 13:40:55 70 3385.00 XLON 13:41:19 327 3385.00 XLON 13:41:58 10 3385.00 CHIX 13:41:58 354 3385.25 XLON 13:42:21 18 3385.00 CHIX 13:42:22 367 3385.00 XLON 13:42:22 198 3385.00 XLON 13:42:22 1 3385.00 BATE 13:42:22 40 3385.00 CHIX 13:42:22 111 3385.00 BATE 13:42:22 96 3385.00 CHIX 13:42:22 141 3385.00 CHIX 13:42:22 54 3385.00 CHIX 13:42:22 176 3384.50 XLON 13:42:48 687 3384.50 XLON 13:42:48 35 3384.50 CHIX 13:42:48 97 3384.50 BATE 13:42:48 17 3384.50 CHIX 13:42:48 70 3385.50 XLON 13:44:08 300 3385.50 XLON 13:44:08 117 3385.50 XLON 13:44:08 171 3385.50 XLON 13:44:20 34 3385.00 CHIX 13:44:45 63 3385.00 XLON 13:44:45 46 3385.00 CHIX 13:44:45 230 3385.00 XLON 13:44:45 78 3385.00 XLON 13:44:45 21 3385.00 XLON 13:44:57 116 3385.00 CHIX 13:44:57 129 3385.00 CHIX 13:44:57 151 3385.50 XLON 13:45:32 7 3385.50 CHIX 13:45:32 9 3385.50 CHIX 13:45:32 16 3385.50 XLON 13:45:32 18 3385.50 CHIX 13:45:33 423 3385.50 XLON 13:45:37 446 3385.50 XLON 13:45:37 446 3385.50 XLON 13:45:37 446 3385.50 XLON 13:45:38 309 3385.50 XLON 13:45:38 156 3385.50 XLON 13:45:38 152 3385.00 BATE 13:45:54 67 3385.50 TRQX 13:45:54 15 3385.00 CHIX 13:46:28 63 3385.00 XLON 13:47:50 494 3385.00 XLON 13:47:50 18 3385.00 CHIX 13:47:50 19 3385.00 CHIX 13:47:50 17 3384.50 CHIX 13:47:50 59 3384.50 XLON 13:47:51 45 3384.50 XLON 13:47:51 61 3384.50 BATE 13:47:51 16 3384.50 BATE 13:47:51 107 3384.50 XLON 13:48:14 185 3384.50 CHIX 13:48:14 158 3384.50 CHIX 13:48:14 132 3384.50 CHIX 13:48:14 64 3384.00 XLON 13:48:14 10 3384.00 TRQX 13:48:14 242 3384.00 XLON 13:48:14 21 3384.00 CHIX 13:48:14 194 3384.00 XLON 13:48:14 82 3384.00 BATE 13:48:14 3 3384.00 CHIX 13:48:14 24 3384.00 XLON 13:48:14 53 3384.00 CHIX 13:48:14 63 3384.50 CHIX 13:48:14 39 3384.50 CHIX 13:48:14 58 3384.50 CHIX 13:48:14 101 3385.50 XLON 13:49:05 48 3385.50 CHIX 13:49:05 469 3385.50 XLON 13:49:05 273 3385.50 XLON 13:49:05 164 3385.50 XLON 13:49:05 136 3385.50 XLON 13:49:05 181 3385.50 XLON 13:49:05 92 3385.50 XLON 13:49:05 18 3385.50 CHIX 13:49:06 165 3385.50 XLON 13:49:21 220 3385.50 XLON 13:49:22 115 3385.50 XLON 13:49:22 1 3385.50 XLON 13:49:22 332 3385.50 XLON 13:49:27 114 3385.50 XLON 13:49:27 2 3385.50 XLON 13:49:27 232 3385.50 XLON 13:50:29 8 3385.50 CHIX 13:50:29 10 3385.50 XLON 13:50:29 45 3385.50 CHIX 13:50:29 23 3386.00 CHIX 13:50:47 69 3386.00 CHIX 13:50:47 79 3386.00 CHIX 13:50:47 13 3386.00 CHIX 13:50:47 322 3386.50 XLON 13:52:05 148 3386.50 XLON 13:52:12 7 3386.50 CHIX 13:52:12 28 3386.50 CHIX 13:52:12 268 3386.50 XLON 13:53:42 29 3386.50 XLON 13:53:42 344 3386.50 XLON 13:53:42 59 3386.50 CHIX 13:53:42 194 3386.50 XLON 13:53:42 48 3386.50 XLON 13:53:42 70 3386.50 TRQX 13:53:42 142 3386.50 CHIX 13:53:42 168 3386.50 CHIX 13:53:42 196 3386.50 CHIX 13:53:42 158 3386.50 CHIX 13:53:42 135 3386.50 CHIX 13:53:43 10 3386.50 CHIX 13:53:43 7 3387.00 CHIX 13:54:34

 
2441 3387.00 XLON 13:54:49 14 3387.00 CHIX 13:54:49 101 3387.00 XLON 13:54:49 58 3387.00 CHIX 13:54:49 127 3387.00 CHIX 13:54:49 18 3387.00 CHIX 13:54:49 239 3387.00 XLON 13:54:49 111 3387.00 XLON 13:54:49 317 3387.00 XLON 13:54:49 182 3387.00 XLON 13:54:49 193 3387.00 XLON 13:54:50 68 3387.00 XLON 13:54:50 119 3387.00 CHIX 13:54:50 41 3387.00 CHIX 13:54:50 83 3387.50 TRQX 13:54:56 193 3387.50 XLON 13:54:56 67 3387.50 XLON 13:54:56 18 3387.50 CHIX 13:54:56 24 3387.00 XLON 13:54:56 105 3387.50 TRQX 13:54:56 37 3387.50 TRQX 13:55:00 139 3386.50 XLON 13:55:16 53 3386.50 XLON 13:55:16 17 3387.00 TRQX 13:55:19 103 3387.00 XLON 13:56:00 373 3387.00 XLON 13:56:00 9 3387.00 CHIX 13:56:00 35 3387.00 CHIX 13:56:00 64 3387.00 XLON 13:56:00 18 3387.00 CHIX 13:56:00 122 3386.50 XLON 13:56:02 45 3386.50 CHIX 13:56:02 107 3386.50 XLON 13:56:02 43 3386.50 TRQX 13:56:02 8 3386.50 XLON 13:56:02 90 3386.50 CHIX 13:56:02 105 3386.50 CHIX 13:56:02 19 3386.50 CHIX 13:56:02 50 3386.50 CHIX 13:56:02 18 3386.50 CHIX 13:56:16 64 3386.00 XLON 13:56:29 93 3386.00 TRQX 13:56:29 401 3386.00 XLON 13:56:29 6 3386.00 CHIX 13:56:29 86 3386.00 CHIX 13:56:29 109 3386.00 XLON 13:56:29 26 3386.00 CHIX 13:56:36 447 3386.00 XLON 13:57:00 128 3386.00 XLON 13:57:00 9 3386.00 CHIX 13:57:00 155 3386.00 XLON 13:57:00 140 3386.00 XLON 13:57:05 138 3386.00 XLON 13:57:05 218 3386.00 XLON 13:57:05 82 3386.00 XLON 13:57:06 157 3386.00 XLON 13:57:24 8 3386.00 CHIX 13:57:24 105 3386.00 XLON 13:57:24 132 3386.00 XLON 13:57:24 120 3386.00 XLON 13:58:02 40 3386.00 CHIX 13:58:02 31 3386.00 CHIX 13:58:32 123 3386.00 XLON 13:58:32 77 3386.00 XLON 13:58:42 49 3386.00 TRQX 13:58:42 135 3386.00 CHIX 13:58:42 148 3386.00 CHIX 13:58:42 12 3386.00 CHIX 13:58:42 99 3386.00 XLON 13:59:18 14 3386.00 XLON 13:59:18 102 3385.50 XLON 13:59:59 375 3385.50 XLON 13:59:59 18 3386.00 CHIX 13:59:59 54 3385.50 XLON 14:00:27 17 3385.50 XLON 14:00:27 88 3385.50 TRQX 14:00:27 20 3385.50 CHIX 14:00:27 27 3385.50 CHIX 14:00:27 270 3385.00 XLON 14:00:27 227 3385.00 XLON 14:00:27 59 3385.50 CHIX 14:00:27 80 3385.00 BATE 14:00:27 102 3385.50 TRQX 14:00:27 59 3385.00 XLON 14:00:27 19 3384.50 CHIX 14:00:28 36 3385.50 TRQX 14:00:28 1 3385.00 CHIX 14:00:36 112 3385.00 XLON 14:00:38 9 3384.50 CHIX 14:00:58 40 3384.50 XLON 14:00:58 115 3384.50 XLON 14:00:58 55 3384.50 CHIX 14:00:58 14 3384.50 XLON 14:00:58 1 3385.50 CHIX 14:01:16 110 3385.50 CHIX 14:01:24 467 3385.50 XLON 14:02:17 12 3385.50 TRQX 14:02:17 7 3385.50 CHIX 14:02:17 765 3385.50 XLON 14:02:17 185 3385.50 XLON 14:02:17 89 3385.00 XLON 14:02:17 196 3385.00 XLON 14:02:17 142 3385.00 XLON 14:02:17 72 3385.00 XLON 14:02:17 130 3385.00 BATE 14:02:17 290 3385.00 CHIX 14:02:17 20 3385.00 CHIX 14:02:18 33 3385.00 CHIX 14:02:18 715 3385.00 XLON 14:02:54 348 3385.00 XLON 14:02:54 28 3385.00 XLON 14:02:54 7 3385.00 CHIX 14:02:54 300 3385.00 XLON 14:02:54 44 3385.00 XLON 14:02:54 262 3385.00 XLON 14:02:54 202 3385.00 XLON 14:02:54 18 3385.00 CHIX 14:02:54 118 3385.00 CHIX 14:02:54 20 3385.00 CHIX 14:02:54 33 3385.00 CHIX 14:02:54 141 3385.00 CHIX 14:02:54 21 3385.00 CHIX 14:02:54 107 3385.00 XLON 14:03:09 9 3385.00 CHIX 14:03:09 28 3385.00 XLON 14:03:09 126 3385.00 CHIX 14:03:09 82 3385.00 XLON 14:03:44 19 3385.00 CHIX 14:03:44

 
115 3385.00 CHIX 14:04:00 130 3385.00 CHIX 14:04:00 79 3385.00 CHIX 14:04:00 188 3385.00 CHIX 14:04:00 79 3385.00 BATE 14:04:11 1 3385.50 CHIX 14:04:33 1 3385.50 XLON 14:04:33 212 3385.50 XLON 14:04:33 1 3385.50 CHIX 14:04:33 294 3385.25 XLON 14:04:33 260 3386.00 XLON 14:04:59 212 3386.00 XLON 14:04:59 88 3386.00 XLON 14:04:59 111 3386.00 XLON 14:04:59 44 3386.00 XLON 14:04:59 85 3386.00 XLON 14:04:59 239 3385.50 XLON 14:05:06 8 3385.50 CHIX 14:05:06 45 3385.50 CHIX 14:05:06 100 3385.50 TRQX 14:05:06 113 3385.50 XLON 14:05:06 120 3385.50 CHIX 14:05:06 18 3385.50 CHIX 14:05:06 120 3385.50 CHIX 14:05:06 1 3385.50 CHIX 14:05:10 1138 3385.50 XLON 14:05:44 102 3385.00 XLON 14:05:45 129 3385.00 XLON 14:05:45 32 3385.00 CHIX 14:05:45 110 3385.00 BATE 14:05:45 16 3385.00 CHIX 14:05:45 126 3385.50 CHIX 14:05:45 35 3385.50 TRQX 14:05:45 75 3385.50 CHIX 14:05:45 1 3385.50 CHIX 14:05:45 96 3384.50 XLON 14:05:45 6 3384.50 CHIX 14:05:45 145 3385.00 XLON 14:05:46 375 3384.50 XLON 14:05:47 17 3384.50 XLON 14:05:47 15 3384.50 XLON 14:05:48 15 3384.50 CHIX 14:05:56 59 3384.50 XLON 14:05:56 120 3384.50 CHIX 14:05:57 55 3384.50 XLON 14:06:02 28 3384.50 CHIX 14:06:02 29 3384.50 XLON 14:06:02 35 3384.50 CHIX 14:06:02 29 3384.50 XLON 14:06:02 181 3384.00 XLON 14:06:07 55 3384.00 CHIX 14:06:07 121 3384.00 BATE 14:06:07 656 3383.50 XLON 14:06:07 60 3383.50 XLON 14:06:07 100 3384.00 CHIX 14:06:07 109 3384.00 CHIX 14:06:07 73 3384.00 CHIX 14:06:10 25 3383.50 CHIX 14:06:16 64 3383.50 XLON 14:06:16 8 3383.50 CHIX 14:06:16 41 3385.00 CHIX 14:07:16 54 3385.00 XLON 14:07:16 38 3385.00 XLON 14:07:16 120 3385.00 CHIX 14:07:17 52 3385.00 CHIX 14:07:17 60 3385.00 CHIX 14:07:18 300 3385.50 XLON 14:07:30 213 3385.50 XLON 14:07:30 117 3385.50 XLON 14:07:30 7 3385.00 CHIX 14:07:34 202 3385.00 XLON 14:07:34 40 3385.00 CHIX 14:07:34 121 3385.00 CHIX 14:07:56 16 3385.00 CHIX 14:07:56 28 3384.50 XLON 14:07:59 7 3384.50 XLON 14:08:01 73 3385.50 XLON 14:08:08 168 3385.50 XLON 14:08:27 35 3385.50 XLON 14:08:27 12 3385.50 CHIX 14:08:27 18 3385.50 CHIX 14:08:27 71 3385.50 XLON 14:08:27 25 3385.00 XLON 14:08:32 38 3385.00 CHIX 14:08:32 112 3385.00 CHIX 14:08:35 39 3385.00 CHIX 14:08:46 47 3385.00 XLON 14:09:07 17 3385.00 XLON 14:09:10 6 3384.50 TRQX 14:09:24 178 3384.50 XLON 14:09:24 1 3384.50 TRQX 14:09:24 62 3384.50 XLON 14:09:24 7 3384.50 TRQX 14:09:24 71 3384.50 CHIX 14:09:24 15 3384.50 CHIX 14:09:24 5 3384.00 XLON 14:09:24 249 3384.00 XLON 14:09:24 7 3384.50 CHIX 14:09:24 173 3384.00 XLON 14:09:24 20 3384.50 CHIX 14:09:29 113 3384.50 CHIX 14:09:29 47 3384.50 CHIX 14:09:29 35 3384.00 CHIX 14:09:43 42 3384.00 TRQX 14:09:43 39 3384.00 TRQX 14:09:43 39 3384.00 CHIX 14:09:43 80 3383.50 TRQX 14:09:43 49 3383.50 CHIX 14:09:47 3 3383.50 CHIX 14:09:47 107 3384.50 CHIX 14:10:28 80 3384.50 XLON 14:12:17 30 3384.50 CHIX 14:12:17 209 3384.50 BATE 14:12:17 90 3384.50 TRQX 14:12:17 62 3384.50 TRQX 14:12:17 118 3384.50 CHIX 14:12:17 24 3384.50 CHIX 14:12:18 63 3384.50 CHIX 14:12:22 77 3384.50 CHIX 14:12:33 161 3384.50 XLON 14:13:00 92 3384.50 CHIX 14:13:19 15 3384.50 TRQX 14:13:49 118 3385.00 XLON 14:14:25 41 3385.00 CHIX 14:14:25 48 3385.00 XLON 14:14:25 75 3385.00 XLON 14:14:25 45 3385.00 CHIX 14:14:30 47 3385.00 XLON 14:14:30

 
8 3385.00 XLON 14:14:30 122 3385.50 XLON 14:14:42 1 3385.50 CHIX 14:14:42 252 3385.50 XLON 14:14:50 166 3385.50 XLON 14:14:50 58 3385.00 XLON 14:14:50 52 3385.00 CHIX 14:14:50 25 3385.00 CHIX 14:14:50 61 3385.00 TRQX 14:14:50 20 3385.00 XLON 14:14:50 140 3385.00 CHIX 14:14:51 18 3385.00 CHIX 14:14:53 72 3384.50 XLON 14:15:01 9 3384.50 CHIX 14:15:01 3 3384.50 XLON 14:15:01 30 3384.00 CHIX 14:15:01 26 3384.00 CHIX 14:15:01 123 3384.00 BATE 14:15:01 24 3384.00 CHIX 14:15:01 160 3384.00 CHIX 14:15:01 37 3384.00 CHIX 14:15:01 68 3384.00 CHIX 14:15:01 81 3384.00 XLON 14:15:12 20 3384.00 CHIX 14:15:12 403 3384.00 XLON 14:15:12 26 3384.00 CHIX 14:15:12 110 3384.00 CHIX 14:15:12 12 3385.00 CHIX 14:16:23 1093 3385.00 XLON 14:16:23 10 3385.00 CHIX 14:16:23 121 3385.00 XLON 14:16:23 180 3385.00 CHIX 14:16:23 18 3385.00 CHIX 14:16:23 503 3385.50 XLON 14:16:35 216 3385.50 XLON 14:16:35 72 3385.50 XLON 14:16:35 4 3385.50 XLON 14:16:35 516 3385.50 XLON 14:16:37 145 3385.50 XLON 14:16:37 18 3385.50 CHIX 14:16:37 167 3385.00 XLON 14:16:37 7 3385.00 CHIX 14:16:37 18 3385.00 XLON 14:16:37 167 3384.50 XLON 14:16:41 68 3384.50 CHIX 14:16:41 170 3384.50 CHIX 14:16:41 123 3384.50 XLON 14:17:03 25 3384.50 CHIX 14:17:03 60 3385.00 BATE 14:17:03 19 3384.50 CHIX 14:17:03 180 3384.50 CHIX 14:17:03 29 3384.50 CHIX 14:17:03 43 3384.50 XLON 14:17:03 99 3384.50 CHIX 14:17:03 10 3384.50 BATE 14:17:04 1 3384.50 CHIX 14:17:05 388 3385.50 XLON 14:17:23 9 3385.50 XLON 14:17:23 80 3385.50 CHIX 14:17:28 289 3386.00 XLON 14:17:44 105 3386.00 XLON 14:17:44 195 3386.00 XLON 14:17:44 134 3386.00 XLON 14:17:44 157 3386.00 CHIX 14:17:48 503 3387.00 XLON 14:18:18 9 3387.00 CHIX 14:18:18 77 3387.00 CHIX 14:18:18 176 3387.00 XLON 14:18:18 120 3387.00 CHIX 14:18:18 21 3387.00 CHIX 14:18:19 308 3386.75 XLON 14:19:15 427 3386.75 XLON 14:19:40 87 3387.00 XLON 14:19:41 933 3387.00 XLON 14:19:44 21 3387.00 CHIX 14:19:44 28 3387.00 CHIX 14:19:44 144 3387.00 CHIX 14:19:44 79 3387.00 CHIX 14:19:44 82 3387.00 CHIX 14:19:44 56 3387.00 CHIX 14:19:44 44 3386.50 CHIX 14:20:54 112 3386.50 XLON 14:20:54 376 3386.50 XLON 14:20:54 64 3386.50 BATE 14:20:54 153 3386.50 XLON 14:20:54 49 3386.50 CHIX 14:20:54 43 3386.50 BATE 14:20:54 236 3386.50 XLON 14:22:15 24 3386.50 CHIX 14:22:15 190 3386.50 XLON 14:22:15 9 3386.50 BATE 14:22:15 12 3386.50 CHIX 14:22:15 101 3386.50 XLON 14:22:15 18 3386.50 CHIX 14:22:15 70 3386.50 BATE 14:22:15 24 3386.50 BATE 14:22:25 36 3386.50 CHIX 14:23:15 20 3386.50 CHIX 14:23:15 650 3386.25 XLON 14:23:15 28 3386.50 CHIX 14:23:15 470 3386.25 XLON 14:23:16 1 3386.50 BATE 14:23:16 54 3386.00 TRQX 14:23:18 71 3386.00 CHIX 14:23:18 30 3386.00 TRQX 14:23:18 60 3386.00 XLON 14:23:18 8 3386.00 CHIX 14:23:18 79 3386.00 BATE 14:23:18 245 3386.00 XLON 14:23:18 18 3386.00 CHIX 14:23:18 145 3386.00 TRQX 14:23:20 70 3385.50 XLON 14:23:23 150 3385.50 TRQX 14:23:23 24 3385.50 CHIX 14:23:49 308 3385.50 XLON 14:23:49 30 3385.50 CHIX 14:23:49 29 3385.50 BATE 14:23:49 151 3385.50 XLON 14:23:49 98 3385.50 XLON 14:23:49 28 3385.50 CHIX 14:23:49 100 3385.50 TRQX 14:23:52 35 3385.50 TRQX 14:23:52 45 3385.00 CHIX 14:24:05 102 3385.00 XLON 14:24:05 6 3385.00 BATE 14:24:05 81 3385.00 XLON 14:24:05 54 3385.50 CHIX 14:25:03 24 3385.50 CHIX 14:25:03

 
379 3385.50 CHIX 14:25:03 97 3385.50 CHIX 14:25:03 135 3385.50 CHIX 14:25:03 79 3385.50 CHIX 14:25:03 194 3385.00 XLON 14:25:05 104 3385.00 XLON 14:25:05 1013 3385.00 XLON 14:25:05 100 3385.50 TRQX 14:25:22 21 3385.50 BATE 14:25:36 79 3385.50 BATE 14:25:36 169 3385.50 BATE 14:25:36 94 3385.50 BATE 14:25:36 33 3385.50 BATE 14:25:36 103 3385.00 XLON 14:25:47 444 3385.00 XLON 14:25:47 16 3385.00 CHIX 14:25:47 33 3384.50 BATE 14:25:47 300 3385.00 XLON 14:25:47 24 3385.00 XLON 14:25:47 46 3385.00 XLON 14:25:47 294 3385.00 XLON 14:25:47 35 3385.50 TRQX 14:25:47 34 3385.00 CHIX 14:25:47 26 3385.50 BATE 14:26:01 65 3385.50 BATE 14:26:01 43 3384.50 TRQX 14:26:38 84 3385.00 CHIX 14:27:21 15 3384.50 TRQX 14:28:30 33 3384.50 XLON 14:28:30 29 3384.50 CHIX 14:28:30 10 3384.50 BATE 14:28:30 166 3384.50 XLON 14:28:30 25 3384.50 CHIX 14:28:30 2 3384.50 BATE 14:28:30 26 3384.50 BATE 14:28:30 21 3384.50 TRQX 14:28:31 210 3384.50 CHIX 14:28:31 48 3384.50 BATE 14:28:31 57 3384.50 CHIX 14:28:33 111 3385.00 TRQX 14:29:02 20 3385.00 CHIX 14:29:02 1396 3385.25 XLON 14:29:16 928 3385.25 XLON 14:29:47 289 3385.00 XLON 14:29:50 18 3385.00 CHIX 14:29:50 3 3385.00 BATE 14:29:50 54 3385.00 CHIX 14:29:50 82 3385.00 BATE 14:29:50 454 3385.00 XLON 14:29:50 48 3385.00 BATE 14:29:50 29 3385.00 BATE 14:29:50 125 3385.00 XLON 14:29:50 44 3384.50 XLON 14:29:50 114 3385.00 BATE 14:29:51 61 3385.00 BATE 14:29:52 177 3384.50 XLON 14:29:54 27 3385.00 BATE 14:30:00 61 3385.00 BATE 14:30:01 110 3385.00 XLON 14:30:01 223 3385.00 CHIX 14:30:01 27 3385.00 CHIX 14:30:01 132 3385.00 XLON 14:30:01 223 3385.00 CHIX 14:30:01 24 3385.00 CHIX 14:30:01 18 3385.00 CHIX 14:30:01 85 3385.00 XLON 14:30:01 8 3385.00 CHIX 14:30:02 39 3385.00 XLON 14:30:02 54 3385.00 CHIX 14:30:02 18 3385.00 CHIX 14:30:02 83 3385.00 XLON 14:30:02 96 3385.50 XLON 14:30:03 288 3385.50 XLON 14:30:03 36 3385.50 XLON 14:30:03 330 3385.50 XLON 14:30:03 54 3385.50 XLON 14:30:03 384 3385.50 XLON 14:30:03 143 3385.50 XLON 14:30:03 68 3385.50 XLON 14:30:04 1 3385.50 XLON 14:30:04 82 3386.00 TRQX 14:30:04 266 3386.00 CHIX 14:30:04 51 3386.00 CHIX 14:30:04 39 3386.00 CHIX 14:30:04 446 3386.00 XLON 14:30:04 262 3386.00 XLON 14:30:04 446 3386.00 XLON 14:30:04 347 3386.00 XLON 14:30:04 347 3386.00 XLON 14:30:04 317 3386.00 XLON 14:30:04 300 3386.00 XLON 14:30:04 26 3386.00 CHIX 14:30:04 223 3386.00 XLON 14:30:04 78 3386.00 XLON 14:30:05 27 3386.00 XLON 14:30:05 11 3386.50 TRQX 14:30:07 446 3386.50 CHIX 14:30:07 185 3386.50 CHIX 14:30:07 3 3386.00 CHIX 14:30:07 54 3387.00 BATE 14:30:09 308 3387.00 BATE 14:30:09 50 3387.00 BATE 14:30:09 66 3387.00 BATE 14:30:09 2 3387.00 BATE 14:30:09 431 3386.50 XLON 14:30:10 867 3386.50 XLON 14:30:10 70 3386.50 XLON 14:30:10 60 3386.50 CHIX 14:30:10 14 3386.50 CHIX 14:30:10 22 3386.50 CHIX 14:30:10 169 3386.50 XLON 14:30:10 25 3386.50 CHIX 14:30:10 221 3386.00 XLON 14:30:11 21 3386.00 CHIX 14:30:11 309 3386.00 XLON 14:30:11 28 3386.00 BATE 14:30:11 129 3386.00 XLON 14:30:11 11 3386.00 XLON 14:30:11 69 3386.00 XLON 14:30:11 180 3386.00 XLON 14:30:11 98 3386.00 XLON 14:30:11 150 3386.00 CHIX 14:30:11 34 3385.50 CHIX 14:30:12 110 3385.50 XLON 14:30:12 230 3385.50 XLON 14:30:12 15 3385.50 BATE 14:30:12 240 3385.50 CHIX 14:30:12 41 3385.50 CHIX 14:30:12

 
174 3385.00 XLON 14:30:14 23 3385.00 CHIX 14:30:14 76 3385.00 XLON 14:30:14 50 3385.50 BATE 14:30:14 227 3385.00 CHIX 14:30:14 37 3385.00 CHIX 14:30:14 60 3384.50 XLON 14:30:14 31 3384.50 XLON 14:30:14 137 3384.50 XLON 14:30:14 88 3384.50 CHIX 14:30:14 50 3384.50 CHIX 14:30:14 19 3385.00 BATE 14:30:15 279 3385.00 BATE 14:30:15 141 3385.00 BATE 14:30:15 19 3385.00 BATE 14:30:15 64 3384.50 XLON 14:30:15 110 3384.50 XLON 14:30:15 75 3384.00 XLON 14:30:17 29 3384.50 CHIX 14:30:17 224 3384.00 XLON 14:30:17 51 3384.50 CHIX 14:30:17 708 3384.00 XLON 14:30:17 22 3383.50 XLON 14:30:18 152 3383.50 XLON 14:30:18 130 3383.50 XLON 14:30:18 1 3383.50 XLON 14:30:18 107 3384.00 CHIX 14:30:18 50 3384.00 CHIX 14:30:18 63 3383.50 XLON 14:30:18 60 3383.00 XLON 14:30:18 65 3384.00 BATE 14:30:19 3 3384.00 BATE 14:30:19 24 3384.00 BATE 14:30:19 110 3384.00 XLON 14:30:21 328 3384.00 CHIX 14:30:21 19 3384.00 CHIX 14:30:21 11 3384.00 CHIX 14:30:21 145 3383.50 XLON 14:30:22 37 3384.00 BATE 14:30:22 42 3383.00 XLON 14:30:25 12 3383.00 BATE 14:30:25 13 3383.00 CHIX 14:30:25 35 3383.00 CHIX 14:30:25 190 3383.00 CHIX 14:30:26 97 3383.00 BATE 14:30:26 111 3383.00 CHIX 14:30:26 51 3383.00 CHIX 14:30:26 7 3382.50 BATE 14:30:29 81 3382.00 XLON 14:30:29 31 3382.00 CHIX 14:30:29 108 3383.00 CHIX 14:30:42 73 3383.00 XLON 14:30:42 310 3383.00 XLON 14:30:49 30 3383.00 CHIX 14:30:49 15 3383.00 BATE 14:30:49 45 3383.00 CHIX 14:30:56 251 3383.00 XLON 14:30:56 605 3383.00 XLON 14:30:56 488 3382.50 XLON 14:30:56 158 3382.50 XLON 14:30:56 10 3382.00 CHIX 14:30:58 604 3382.00 XLON 14:30:58 13 3382.00 CHIX 14:30:58 73 3382.00 XLON 14:30:58 16 3381.50 TRQX 14:30:58 1253 3381.50 XLON 14:30:58 23 3381.50 TRQX 14:30:58 1 3381.50 XLON 14:30:58 702 3381.50 XLON 14:30:58 45 3381.00 BATE 14:30:58 50 3381.00 TRQX 14:30:58 22 3381.00 CHIX 14:30:58 652 3381.00 XLON 14:30:58 55 3381.00 CHIX 14:30:58 60 3381.00 XLON 14:30:58 219 3382.00 XLON 14:31:00 205 3382.00 XLON 14:31:00 177 3382.00 XLON 14:31:00 232 3383.50 BATE 14:31:04 294 3383.50 BATE 14:31:04 302 3383.50 BATE 14:31:04 178 3383.50 CHIX 14:31:04 128 3383.50 CHIX 14:31:04 39 3384.50 TRQX 14:31:11 56 3384.50 CHIX 14:31:12 15 3384.50 CHIX 14:31:12 222 3384.00 XLON 14:31:18 8 3384.00 BATE 14:31:18 20 3384.00 CHIX 14:31:18 310 3384.00 XLON 14:31:18 851 3384.00 XLON 14:31:18 80 3384.50 TRQX 14:31:18 19 3384.50 XLON 14:31:18 156 3384.50 XLON 14:31:18 267 3384.50 XLON 14:31:18 246 3384.50 XLON 14:31:18 458 3384.50 XLON 14:31:18 459 3384.00 XLON 14:31:18 38 3384.00 XLON 14:31:18 145 3384.50 TRQX 14:31:18 151 3384.50 TRQX 14:31:18 314 3383.50 XLON 14:31:18 60 3383.50 XLON 14:31:18 60 3383.50 XLON 14:31:18 29 3383.50 XLON 14:31:18 17 3383.50 XLON 14:31:18 52 3384.00 XLON 14:31:18 39 3384.00 TRQX 14:31:20 222 3384.00 XLON 14:31:20 51 3384.00 TRQX 14:31:20 596 3384.00 XLON 14:31:20 649 3383.50 XLON 14:31:20 111 3383.50 XLON 14:31:20 186 3384.50 XLON 14:31:30 200 3384.50 XLON 14:31:30 200 3384.00 XLON 14:31:30 71 3384.00 XLON 14:31:30 329 3384.00 XLON 14:31:30 60 3384.50 BATE 14:31:30 30 3384.50 CHIX 14:31:30 195 3384.50 XLON 14:31:39 92 3384.50 XLON 14:31:39 20 3384.50 XLON 14:31:39 30 3384.50 XLON 14:31:39 15 3384.50 XLON 14:31:39 41 3384.50 XLON 14:31:39 25 3384.50 XLON 14:31:39 15 3384.50 XLON 14:31:39

 
18 3385.00 XLON 14:31:39 45 3385.50 TRQX 14:31:43 237 3385.50 XLON 14:31:43 252 3385.50 BATE 14:31:43 205 3385.50 XLON 14:31:43 233 3385.50 XLON 14:31:43 126 3385.50 XLON 14:31:43 205 3385.50 XLON 14:31:43 23 3385.50 XLON 14:31:43 26 3385.50 CHIX 14:31:43 18 3385.00 CHIX 14:31:51 9 3384.00 TRQX 14:31:51 62 3384.50 BATE 14:31:51 51 3385.00 XLON 14:31:51 66 3385.00 TRQX 14:31:51 98 3385.00 XLON 14:31:51 44 3385.00 XLON 14:31:51 587 3384.50 XLON 14:31:51 60 3384.50 XLON 14:31:51 145 3385.00 TRQX 14:31:51 343 3386.00 CHIX 14:32:00 27 3386.00 CHIX 14:32:00 238 3386.00 XLON 14:32:00 170 3387.50 XLON 14:32:06 7 3387.50 XLON 14:32:06 20 3387.00 BATE 14:32:10 45 3387.00 CHIX 14:32:10 59 3387.00 XLON 14:32:10 25 3387.00 XLON 14:32:10 47 3387.00 CHIX 14:32:10 20 3387.00 BATE 14:32:10 127 3386.50 XLON 14:32:16 66 3386.50 XLON 14:32:16 111 3387.00 CHIX 14:32:16 25 3386.50 CHIX 14:32:16 271 3386.50 XLON 14:32:18 35 3386.50 XLON 14:32:18 36 3386.50 XLON 14:32:19 7 3386.50 BATE 14:32:19 7 3386.50 CHIX 14:32:19 119 3386.50 XLON 14:32:30 317 3386.50 XLON 14:32:30 342 3387.00 XLON 14:32:33 1 3387.00 CHIX 14:32:33 334 3387.00 XLON 14:32:33 270 3387.00 XLON 14:32:33 64 3387.00 XLON 14:32:33 31 3387.00 XLON 14:32:33 325 3388.00 XLON 14:32:41 202 3388.00 XLON 14:32:42 123 3388.00 XLON 14:32:42 212 3388.00 XLON 14:32:42 74 3388.00 XLON 14:32:42 154 3388.00 XLON 14:32:42 113 3388.00 XLON 14:32:43 145 3388.00 TRQX 14:32:46 10 3388.00 TRQX 14:32:47 60 3387.50 XLON 14:32:48 19 3387.50 CHIX 14:32:48 58 3387.50 XLON 14:32:48 14 3387.50 XLON 14:32:48 18 3387.50 CHIX 14:32:48 156 3387.50 XLON 14:32:48 20 3387.50 CHIX 14:32:48 17 3387.50 CHIX 14:32:48 309 3387.50 XLON 14:32:48 161 3387.50 XLON 14:32:57 86 3387.50 XLON 14:32:57 141 3387.50 XLON 14:32:57 10 3387.50 XLON 14:32:57 86 3387.50 XLON 14:32:57 141 3387.50 XLON 14:32:57 14 3387.50 CHIX 14:33:11 6 3387.50 BATE 14:33:11 12 3387.50 BATE 14:33:16 295 3388.00 CHIX 14:33:31 1 3388.50 CHIX 14:33:31 16 3388.50 BATE 14:33:35 3 3388.50 BATE 14:33:35 99 3388.50 XLON 14:33:37 767 3388.50 XLON 14:33:37 25 3388.50 CHIX 14:33:37 55 3388.50 CHIX 14:33:37 69 3388.50 XLON 14:33:37 18 3388.50 CHIX 14:33:38 148 3388.50 XLON 14:33:38 146 3388.50 XLON 14:33:38 29 3388.50 CHIX 14:33:38 60 3388.00 XLON 14:33:38 32 3388.00 XLON 14:33:38 61 3388.00 CHIX 14:33:38 39 3388.50 BATE 14:33:38 72 3388.00 XLON 14:33:38 21 3388.00 CHIX 14:33:38 77 3388.00 XLON 14:33:42 164 3388.00 XLON 14:33:42 101 3388.00 XLON 14:33:42 329 3388.50 XLON 14:33:45 329 3388.50 XLON 14:33:45 329 3388.50 XLON 14:33:45 329 3388.50 XLON 14:33:45 329 3388.50 XLON 14:33:45 329 3388.50 XLON 14:33:45 329 3388.50 XLON 14:33:45 203 3388.50 XLON 14:33:45 126 3388.50 XLON 14:33:46 17 3389.50 CHIX 14:34:00 95 3389.50 XLON 14:34:02 353 3389.50 XLON 14:34:02 17 3389.50 XLON 14:34:02 400 3390.00 XLON 14:34:15 232 3390.00 XLON 14:34:15 155 3390.00 XLON 14:34:15 113 3390.00 CHIX 14:34:15 18 3390.00 CHIX 14:34:15 155 3389.50 XLON 14:34:22 51 3389.50 CHIX 14:34:22 570 3389.00 XLON 14:34:22 9 3389.00 BATE 14:34:22 38 3389.00 XLON 14:34:22 86 3389.00 XLON 14:34:22 18 3389.50 CHIX 14:34:24 7 3389.00 BATE 14:34:30 65 3389.00 XLON 14:34:30 19 3389.00 CHIX 14:34:30 123 3389.00 XLON 14:34:30 66 3389.00 XLON 14:34:30 18 3389.00 CHIX 14:34:30

 
1 3389.00 BATE 14:34:34 55 3388.50 XLON 14:34:36 129 3388.50 XLON 14:34:36 35 3388.50 CHIX 14:34:36 400 3388.00 XLON 14:34:36 262 3388.00 XLON 14:34:36 9 3388.00 BATE 14:34:36 218 3388.50 CHIX 14:34:36 218 3388.50 CHIX 14:34:36 18 3388.50 CHIX 14:34:36 114 3388.50 CHIX 14:34:36 26 3387.50 BATE 14:34:38 36 3388.50 CHIX 14:34:38 207 3388.00 XLON 14:34:43 111 3388.00 XLON 14:34:43 76 3388.00 XLON 14:34:44 103 3388.00 XLON 14:34:44 130 3387.50 XLON 14:34:46 238 3387.50 XLON 14:34:46 50 3387.50 CHIX 14:34:46 9 3387.50 BATE 14:34:46 18 3387.50 BATE 14:34:46 150 3387.50 XLON 14:34:54 15 3387.50 XLON 14:34:54 18 3387.50 CHIX 14:34:55 64 3387.50 XLON 14:34:55 343 3388.00 XLON 14:35:04 120 3388.00 XLON 14:35:05 358 3388.00 XLON 14:35:05 39 3388.00 TRQX 14:35:05 18 3388.00 CHIX 14:35:05 60 3387.50 CHIX 14:35:11 7 3387.50 TRQX 14:35:11 61 3387.50 XLON 14:35:11 256 3387.50 XLON 14:35:11 15 3387.50 CHIX 14:35:11 10 3387.50 BATE 14:35:11 328 3389.50 XLON 14:35:22 754 3389.50 XLON 14:35:22 300 3389.50 XLON 14:35:22 328 3389.50 XLON 14:35:22 52 3389.50 XLON 14:35:22 47 3389.00 CHIX 14:35:23 128 3389.50 XLON 14:35:27 110 3389.50 XLON 14:35:30 26 3390.00 CHIX 14:35:32 29 3390.00 CHIX 14:35:32 188 3390.00 CHIX 14:35:33 238 3390.00 XLON 14:35:36 41 3390.00 CHIX 14:35:43 306 3390.50 XLON 14:35:45 4 3390.50 BATE 14:35:45 1 3390.50 CHIX 14:35:46 129 3390.50 XLON 14:35:46 107 3390.50 XLON 14:35:46 65 3390.50 XLON 14:35:46 19 3390.00 CHIX 14:35:55 60 3390.00 XLON 14:35:55 16 3390.00 XLON 14:35:55 17 3390.00 CHIX 14:35:55 32 3390.00 CHIX 14:35:55 290 3390.50 XLON 14:35:55 84 3390.50 XLON 14:35:55 17 3390.50 CHIX 14:35:55 27 3390.50 CHIX 14:35:55 40 3390.50 CHIX 14:35:55 24 3390.50 CHIX 14:35:55 62 3390.50 XLON 14:35:55 52 3390.50 XLON 14:35:55 17 3390.50 XLON 14:35:55 27 3390.50 CHIX 14:35:55 41 3390.50 CHIX 14:35:55 41 3390.50 CHIX 14:35:55 102 3390.50 CHIX 14:35:55 26 3390.50 CHIX 14:35:55 17 3390.50 CHIX 14:35:55 41 3390.50 CHIX 14:35:55 46 3390.00 XLON 14:35:57 29 3390.00 CHIX 14:35:57 16 3389.50 XLON 14:35:57 6 3389.50 XLON 14:35:57 109 3390.00 CHIX 14:35:58 47 3389.50 XLON 14:35:58 358 3390.50 XLON 14:36:05 125 3390.50 XLON 14:36:05 185 3390.50 XLON 14:36:05 65 3390.50 XLON 14:36:05 70 3390.50 XLON 14:36:06 534 3391.50 XLON 14:36:11 300 3391.50 XLON 14:36:11 464 3391.50 XLON 14:36:11 301 3391.00 XLON 14:36:11 109 3391.00 CHIX 14:36:11 18 3391.00 CHIX 14:36:11 145 3391.50 TRQX 14:36:11 72 3391.00 XLON 14:36:11 1 3391.00 BATE 14:36:12 45 3390.50 CHIX 14:36:15 40 3390.50 CHIX 14:36:15 185 3391.00 XLON 14:36:16 34 3391.00 XLON 14:36:16 41 3391.00 XLON 14:36:16 96 3391.00 XLON 14:36:16 278 3391.00 XLON 14:36:16 51 3391.00 XLON 14:36:16 61 3391.00 XLON 14:36:16 103 3391.00 XLON 14:36:16 41 3391.00 XLON 14:36:16 135 3391.00 XLON 14:36:16 145 3391.00 TRQX 14:36:20 16 3391.00 TRQX 14:36:20 20 3390.50 CHIX 14:36:28 58 3390.50 XLON 14:36:28 102 3390.50 XLON 14:36:28 15 3390.50 CHIX 14:36:28 395 3390.50 XLON 14:36:28 16 3390.50 XLON 14:36:28 18 3390.50 CHIX 14:36:28 231 3390.50 XLON 14:36:29 41 3390.50 CHIX 14:36:29 81 3390.50 XLON 14:36:29 165 3390.50 XLON 14:36:34 36 3390.50 CHIX 14:36:34 18 3390.50 CHIX 14:36:34 24 3390.50 CHIX 14:36:34 18 3390.50 CHIX 14:36:34 399 3390.50 XLON 14:36:43 69 3391.00 XLON 14:36:51

 
123 3391.00 XLON 14:36:51 67 3391.00 XLON 14:36:51 62 3390.50 XLON 14:36:52 36 3390.50 CHIX 14:36:52 12 3390.50 BATE 14:36:52 16 3390.50 CHIX 14:36:52 8 3390.50 XLON 14:36:52 470 3390.50 XLON 14:37:10 34 3390.50 CHIX 14:37:10 9 3390.50 CHIX 14:37:10 188 3390.50 XLON 14:37:13 66 3390.50 XLON 14:37:13 18 3390.50 CHIX 14:37:16 218 3390.50 BATE 14:37:20 10 3390.50 BATE 14:37:20 218 3390.50 BATE 14:37:20 184 3390.00 XLON 14:37:21 113 3390.00 XLON 14:37:21 39 3390.00 CHIX 14:37:21 30 3390.00 XLON 14:37:21 24 3390.00 CHIX 14:37:21 87 3390.00 XLON 14:37:21 218 3390.50 BATE 14:37:21 264 3390.00 XLON 14:37:21 315 3389.50 XLON 14:37:21 148 3389.50 XLON 14:37:21 28 3389.50 XLON 14:37:21 39 3389.50 CHIX 14:37:21 81 3390.00 XLON 14:37:25 118 3390.00 XLON 14:37:25 2 3390.00 CHIX 14:37:26 268 3389.50 XLON 14:37:26 145 3390.00 TRQX 14:37:26 116 3390.00 TRQX 14:37:27 40 3390.00 TRQX 14:37:27 127 3390.50 XLON 14:37:29 266 3390.50 XLON 14:37:29 14 3390.00 TRQX 14:37:32 24 3390.00 CHIX 14:37:32 36 3390.00 XLON 14:37:32 159 3390.00 XLON 14:37:32 8 3390.00 XLON 14:37:32 83 3390.00 XLON 14:37:32 20 3390.00 CHIX 14:37:32 29 3390.00 XLON 14:37:33 38 3390.00 XLON 14:37:33 103 3390.50 XLON 14:37:34 176 3390.00 XLON 14:37:45 21 3390.00 CHIX 14:37:45 62 3390.00 XLON 14:37:45 1 3391.00 CHIX 14:37:57 373 3391.00 XLON 14:37:57 373 3391.00 XLON 14:37:57 60 3391.00 XLON 14:37:57 373 3391.00 XLON 14:37:57 60 3391.00 XLON 14:37:57 373 3391.00 XLON 14:37:57 60 3391.00 XLON 14:37:57 151 3391.00 XLON 14:37:57 300 3391.50 XLON 14:38:02 29 3391.50 XLON 14:38:02 115 3391.50 XLON 14:38:02 253 3391.50 XLON 14:38:05 285 3391.50 XLON 14:38:05 15 3391.50 XLON 14:38:05 334 3391.50 XLON 14:38:05 68 3391.50 XLON 14:38:05 78 3391.50 XLON 14:38:05 82 3391.50 XLON 14:38:05 86 3391.50 XLON 14:38:05 231 3391.00 XLON 14:38:05 29 3391.00 CHIX 14:38:05 70 3391.00 XLON 14:38:05 37 3391.00 CHIX 14:38:08 131 3391.00 XLON 14:38:08 63 3391.50 BATE 14:38:08 50 3391.50 BATE 14:38:08 217 3391.50 BATE 14:38:08 28 3391.00 BATE 14:38:09 189 3391.00 BATE 14:38:09 216 3390.50 XLON 14:38:23 14 3390.50 CHIX 14:38:23 48 3390.50 CHIX 14:38:23 170 3391.00 BATE 14:38:23 60 3391.00 BATE 14:38:23 144 3390.50 XLON 14:38:24 188 3390.50 XLON 14:38:24 67 3390.50 XLON 14:38:24 332 3390.50 XLON 14:38:24 67 3390.50 XLON 14:38:24 50 3390.50 XLON 14:38:24 69 3391.00 XLON 14:38:26 120 3391.00 XLON 14:38:26 165 3391.00 XLON 14:38:26 124 3391.00 XLON 14:38:26 39 3390.50 TRQX 14:38:29 60 3390.50 XLON 14:38:29 29 3390.50 CHIX 14:38:29 360 3390.50 XLON 14:38:29 1 3390.50 CHIX 14:38:42 42 3390.00 CHIX 14:38:42 216 3390.00 XLON 14:38:42 59 3390.00 BATE 14:38:42 29 3390.00 XLON 14:38:42 5 3390.00 XLON 14:38:49 91 3389.50 XLON 14:38:49 195 3389.50 XLON 14:38:49 14 3389.50 CHIX 14:38:49 66 3390.00 BATE 14:38:49 351 3391.00 XLON 14:39:18 18 3391.00 CHIX 14:39:18 33 3391.00 XLON 14:39:18 90 3391.00 XLON 14:39:18 23 3391.00 TRQX 14:39:18 30 3390.50 CHIX 14:39:22 206 3390.50 XLON 14:39:22 161 3390.00 XLON 14:39:22 573 3390.00 XLON 14:39:22 94 3390.50 CHIX 14:39:22 18 3390.50 CHIX 14:39:22 161 3389.50 XLON 14:39:41 14 3389.50 CHIX 14:39:41 1 3389.50 CHIX 14:39:42 110 3389.50 XLON 14:39:45 147 3389.50 XLON 14:39:45 304 3390.00 XLON 14:39:54 113 3390.00 XLON 14:39:54 331 3389.50 XLON 14:39:59

 
163 3389.00 XLON 14:40:11 153 3389.00 XLON 14:40:11 26 3389.00 XLON 14:40:11 31 3389.00 XLON 14:40:11 24 3389.00 BATE 14:40:11 11 3389.00 CHIX 14:40:11 38 3389.00 CHIX 14:40:11 26 3389.00 BATE 14:40:11 18 3389.00 CHIX 14:40:11 70 3388.50 TRQX 14:40:13 115 3388.50 XLON 14:40:13 44 3388.50 CHIX 14:40:13 156 3388.50 XLON 14:40:13 164 3389.00 BATE 14:40:13 1 3388.50 CHIX 14:40:15 23 3388.50 CHIX 14:40:32 23 3388.50 CHIX 14:40:32 10 3388.50 XLON 14:40:34 19 3388.50 CHIX 14:40:41 18 3388.50 CHIX 14:40:42 324 3389.00 XLON 14:40:47 46 3388.50 XLON 14:41:00 54 3388.50 CHIX 14:41:00 26 3388.50 CHIX 14:41:00 129 3388.50 CHIX 14:41:00 22 3388.50 CHIX 14:41:02 39 3388.00 TRQX 14:41:07 120 3388.00 XLON 14:41:07 46 3388.00 CHIX 14:41:07 54 3387.50 XLON 14:41:07 118 3387.50 XLON 14:41:07 15 3387.50 CHIX 14:41:07 45 3387.50 BATE 14:41:07 59 3387.50 BATE 14:41:07 61 3388.00 TRQX 14:41:07 230 3388.00 XLON 14:41:13 63 3388.00 XLON 14:41:13 18 3388.00 XLON 14:41:13 8 3388.00 XLON 14:41:42 59 3388.00 XLON 14:41:42 15 3388.00 CHIX 14:41:42 35 3388.00 CHIX 14:41:42 10 3388.00 XLON 14:41:47 18 3388.00 CHIX 14:41:47 111 3388.00 XLON 14:41:47 39 3387.50 TRQX 14:41:50 68 3387.50 TRQX 14:41:50 207 3387.50 XLON 14:41:50 23 3387.50 XLON 14:41:50 96 3387.00 XLON 14:41:50 29 3387.00 BATE 14:41:50 114 3387.00 XLON 14:42:00 90 3387.00 XLON 14:42:00 38 3387.00 XLON 14:42:00 34 3387.00 XLON 14:42:00 64 3387.50 XLON 14:42:02 317 3387.50 XLON 14:42:02 14 3387.50 CHIX 14:42:02 35 3387.50 XLON 14:42:02 357 3387.50 XLON 14:42:02 325 3387.50 XLON 14:42:02 46 3387.50 XLON 14:42:02 192 3387.50 XLON 14:42:02 121 3387.50 XLON 14:42:02 140 3389.00 XLON 14:42:16 18 3389.00 CHIX 14:42:16 39 3390.00 TRQX 14:42:31 49 3390.00 CHIX 14:42:31 300 3390.00 XLON 14:42:31 487 3390.00 XLON 14:42:31 38 3390.00 XLON 14:42:31 73 3390.50 BATE 14:42:31 37 3390.50 BATE 14:42:31 350 3390.00 XLON 14:42:36 56 3389.50 CHIX 14:42:46 11 3389.50 BATE 14:42:46 34 3389.50 CHIX 14:42:46 35 3389.50 BATE 14:42:46 144 3389.50 XLON 14:42:46 115 3389.50 CHIX 14:42:47 145 3389.50 TRQX 14:42:52 11 3389.50 TRQX 14:42:52 10 3389.50 CHIX 14:42:58 20 3389.50 CHIX 14:42:58 27 3390.00 CHIX 14:42:58 19 3390.00 CHIX 14:42:58 4 3390.00 CHIX 14:42:58 24 3390.00 CHIX 14:42:58 310 3390.50 XLON 14:43:06 104 3390.50 XLON 14:43:06 31 3390.50 XLON 14:43:06 107 3390.00 XLON 14:43:07 18 3390.00 XLON 14:43:07 208 3390.50 XLON 14:43:12 72 3390.50 XLON 14:43:12 89 3390.50 XLON 14:43:26 15 3390.00 CHIX 14:43:27 101 3390.00 XLON 14:43:27 14 3390.00 BATE 14:43:27 34 3390.00 CHIX 14:43:27 54 3390.00 XLON 14:43:27 16 3390.00 BATE 14:43:27 160 3390.00 XLON 14:43:27 10 3390.00 CHIX 14:43:27 18 3390.00 CHIX 14:43:27 56 3390.00 XLON 14:43:27 357 3390.00 XLON 14:43:39 485 3390.00 XLON 14:43:39 206 3389.50 XLON 14:44:15 20 3389.50 XLON 14:44:15 30 3389.50 CHIX 14:44:15 8 3389.50 CHIX 14:44:15 54 3390.00 BATE 14:44:15 130 3390.00 CHIX 14:44:38 167 3390.50 XLON 14:44:42 450 3390.50 XLON 14:44:42 311 3390.50 XLON 14:44:42 110 3390.50 XLON 14:44:42 150 3390.50 XLON 14:44:42 17 3390.50 XLON 14:44:42 164 3391.00 XLON 14:45:00 27 3391.00 CHIX 14:45:00 175 3391.00 XLON 14:45:00 152 3391.00 XLON 14:45:28 180 3391.00 XLON 14:45:28 300 3391.00 XLON 14:45:28 300 3391.00 XLON 14:45:28 71 3391.00 XLON 14:45:28

 
59 3392.00 XLON 14:45:54 146 3392.00 XLON 14:45:56 251 3394.00 XLON 14:46:08 79 3394.00 XLON 14:46:08 37 3394.00 CHIX 14:46:09 18 3394.00 CHIX 14:46:09 207 3395.00 XLON 14:46:14 79 3395.00 XLON 14:46:14 178 3395.00 XLON 14:46:14 205 3395.00 XLON 14:46:14 79 3395.00 XLON 14:46:14 295 3395.00 XLON 14:46:14 221 3394.50 XLON 14:46:15 27 3394.50 BATE 14:46:23 55 3394.50 CHIX 14:46:23 59 3394.50 XLON 14:46:23 329 3394.50 XLON 14:46:23 90 3394.50 CHIX 14:46:23 18 3394.50 CHIX 14:46:23 29 3394.00 CHIX 14:46:48 12 3394.00 BATE 14:46:48 8 3393.50 BATE 14:46:52 53 3393.50 XLON 14:46:52 108 3393.50 CHIX 14:46:52 203 3393.50 XLON 14:46:52 25 3393.00 TRQX 14:47:09 43 3393.00 BATE 14:47:09 86 3393.00 XLON 14:47:09 21 3393.00 CHIX 14:47:09 30 3393.00 BATE 14:47:09 85 3393.00 CHIX 14:47:09 308 3392.50 XLON 14:47:10 26 3392.50 CHIX 14:47:10 110 3393.00 TRQX 14:47:10 39 3393.00 TRQX 14:47:10 1 3393.00 BATE 14:47:15 110 3393.00 XLON 14:47:17 18 3393.00 CHIX 14:47:19 49 3392.50 CHIX 14:47:28 26 3392.50 CHIX 14:47:32 6 3392.50 CHIX 14:47:32 221 3392.50 XLON 14:47:32 161 3393.00 XLON 14:47:45 130 3393.00 XLON 14:47:53 22 3392.50 CHIX 14:47:56 60 3392.50 XLON 14:48:04 60 3392.00 XLON 14:48:05 75 3392.00 CHIX 14:48:05 178 3392.50 XLON 14:48:14 138 3392.50 XLON 14:48:14 206 3393.00 XLON 14:48:20 910 3393.00 XLON 14:48:20 23 3393.00 CHIX 14:48:20 2 3393.00 XLON 14:48:20 162 3393.00 XLON 14:48:20 18 3393.00 CHIX 14:48:20 24 3392.50 XLON 14:48:34 180 3392.50 XLON 14:48:34 27 3392.50 CHIX 14:48:34 14 3392.50 XLON 14:48:34 41 3392.50 CHIX 14:48:34 18 3392.50 CHIX 14:48:34 86 3392.00 TRQX 14:48:55 124 3392.00 XLON 14:48:55 19 3392.00 CHIX 14:48:55 162 3392.00 XLON 14:48:55 16 3392.00 CHIX 14:48:55 18 3392.00 CHIX 14:48:55 14 3392.00 XLON 14:48:55 2 3392.00 BATE 14:48:55 113 3392.50 XLON 14:49:02 178 3392.50 XLON 14:49:02 102 3392.50 XLON 14:49:02 53 3392.00 CHIX 14:49:03 111 3392.00 XLON 14:49:03 44 3392.00 XLON 14:49:03 14 3391.50 CHIX 14:49:06 66 3391.50 XLON 14:49:06 52 3391.50 CHIX 14:49:06 70 3392.00 TRQX 14:49:06 4 3391.50 XLON 14:49:06 18 3391.00 BATE 14:49:07 13 3391.00 BATE 14:49:07 36 3391.00 BATE 14:49:07 113 3391.50 XLON 14:49:07 300 3392.00 XLON 14:49:25 174 3392.50 CHIX 14:49:54 79 3392.00 XLON 14:49:55 71 3392.00 XLON 14:49:55 183 3392.00 XLON 14:49:55 563 3392.00 XLON 14:49:55 108 3392.50 CHIX 14:49:55 18 3392.50 CHIX 14:49:55 135 3392.50 CHIX 14:49:55 79 3392.50 CHIX 14:49:55 74 3392.50 CHIX 14:49:55 44 3392.50 CHIX 14:49:55 331 3393.00 XLON 14:50:04 156 3393.50 XLON 14:50:06 178 3393.50 XLON 14:50:06 124 3393.50 XLON 14:50:06 83 3393.50 XLON 14:50:06 105 3393.50 XLON 14:50:06 160 3393.00 XLON 14:50:06 66 3393.00 CHIX 14:50:06 13 3393.00 CHIX 14:50:06 121 3393.50 TRQX 14:50:06 24 3393.50 TRQX 14:50:07 19 3393.50 TRQX 14:50:07 7 3392.50 BATE 14:50:10 96 3392.50 XLON 14:50:10 104 3392.50 XLON 14:50:10 6 3392.50 XLON 14:50:10 14 3392.50 CHIX 14:50:10 25 3392.50 CHIX 14:50:10 324 3393.00 XLON 14:50:19 35 3393.00 CHIX 14:50:19 18 3393.00 BATE 14:50:19 225 3393.00 XLON 14:50:19 25 3393.00 CHIX 14:50:40 23 3393.00 BATE 14:50:40 17 3392.50 XLON 14:50:41 18 3393.00 CHIX 14:50:41 617 3394.00 XLON 14:51:00 1 3394.00 XLON 14:51:00 58 3393.50 BATE 14:51:00 332 3394.00 XLON 14:51:00 118 3394.00 XLON 14:51:00

 
214 3394.00 XLON 14:51:00 54 3394.00 TRQX 14:51:00 223 3394.00 XLON 14:51:00 109 3394.00 XLON 14:51:00 113 3394.00 XLON 14:51:01 142 3394.00 XLON 14:51:01 77 3394.00 XLON 14:51:01 8 3393.50 XLON 14:51:01 264 3393.50 XLON 14:51:01 451 3393.50 XLON 14:51:01 44 3393.50 XLON 14:51:01 19 3393.50 CHIX 14:51:01 63 3393.50 CHIX 14:51:01 18 3394.00 CHIX 14:51:14 30 3393.50 CHIX 14:51:14 161 3393.50 XLON 14:51:14 65 3393.50 XLON 14:51:14 104 3393.00 CHIX 14:51:15 217 3393.50 BATE 14:51:15 31 3393.50 BATE 14:51:15 65 3393.50 BATE 14:51:15 13 3393.00 XLON 14:51:22 12 3393.50 CHIX 14:51:34 35 3393.50 CHIX 14:51:34 18 3393.50 CHIX 14:51:34 44 3393.50 CHIX 14:51:49 33 3393.50 XLON 14:51:49 18 3393.50 CHIX 14:51:49 24 3393.00 XLON 14:51:52 145 3393.50 BATE 14:51:52 31 3393.50 BATE 14:51:53 67 3393.50 BATE 14:51:53 24 3393.50 BATE 14:51:54 9 3393.00 CHIX 14:51:58 197 3394.00 XLON 14:52:17 22 3394.00 CHIX 14:52:17 30 3394.00 CHIX 14:52:17 18 3394.00 CHIX 14:52:20 11 3393.50 XLON 14:52:25 96 3393.50 XLON 14:52:25 46 3393.50 CHIX 14:52:25 159 3393.50 TRQX 14:52:25 39 3394.00 CHIX 14:52:28 18 3394.00 CHIX 14:52:29 133 3395.50 XLON 14:52:50 18 3395.50 CHIX 14:52:50 93 3395.00 XLON 14:52:57 479 3395.00 XLON 14:52:57 53 3395.50 XLON 14:53:07 49 3395.50 CHIX 14:53:07 206 3395.00 XLON 14:53:07 39 3395.00 TRQX 14:53:07 411 3395.00 XLON 14:53:07 98 3395.00 XLON 14:53:07 64 3395.00 CHIX 14:53:07 63 3395.00 BATE 14:53:07 14 3395.50 CHIX 14:53:38 100 3396.00 CHIX 14:53:38 18 3396.50 CHIX 14:53:55 134 3396.00 XLON 14:53:56 193 3396.00 XLON 14:53:56 67 3396.00 BATE 14:53:56 27 3396.00 CHIX 14:53:56 47 3396.00 CHIX 14:53:56 150 3396.00 XLON 14:53:56 4 3396.00 CHIX 14:54:02 29 3396.00 CHIX 14:54:02 28 3396.00 CHIX 14:54:02 18 3396.00 CHIX 14:54:02 54 3395.50 XLON 14:54:03 79 3396.00 BATE 14:54:03 111 3396.00 BATE 14:54:03 32 3396.00 BATE 14:54:03 7 3396.00 BATE 14:54:03 13 3396.00 XLON 14:54:05 24 3396.00 XLON 14:54:05 261 3396.50 XLON 14:54:24 133 3396.50 XLON 14:54:27 64 3396.00 XLON 14:54:35 26 3396.00 CHIX 14:54:35 22 3396.00 XLON 14:54:35 18 3396.00 CHIX 14:54:35 40 3396.00 CHIX 14:54:35 102 3396.50 XLON 14:55:16 23 3396.00 CHIX 14:55:16 44 3396.00 XLON 14:55:16 76 3396.00 XLON 14:55:16 140 3396.00 CHIX 14:55:16 12 3396.00 XLON 14:55:16 18 3396.00 CHIX 14:55:17 19 3395.50 CHIX 14:55:19 270 3395.50 XLON 14:55:19 142 3395.50 XLON 14:55:19 34 3396.00 BATE 14:55:21 399 3395.00 XLON 14:55:23 111 3395.00 TRQX 14:55:23 27 3395.00 CHIX 14:55:23 43 3395.00 CHIX 14:55:23 100 3395.00 CHIX 14:55:23 100 3395.00 CHIX 14:55:23 100 3395.00 CHIX 14:55:23 50 3395.00 XLON 14:55:35 9 3395.00 CHIX 14:55:35 86 3395.00 TRQX 14:55:35 140 3395.00 CHIX 14:55:35 18 3395.00 CHIX 14:55:35 1 3395.00 TRQX 14:55:35 22 3394.50 XLON 14:55:35 18 3394.50 CHIX 14:55:35 100 3395.50 XLON 14:55:59 127 3395.50 XLON 14:55:59 46 3395.50 XLON 14:55:59 39 3395.50 TRQX 14:55:59 22 3395.50 CHIX 14:55:59 31 3395.50 TRQX 14:55:59 22 3395.50 CHIX 14:55:59 53 3395.50 XLON 14:55:59 51 3395.50 XLON 14:55:59 34 3395.50 CHIX 14:55:59 29 3395.50 BATE 14:56:00 21 3395.50 BATE 14:56:00 107 3396.00 XLON 14:56:02 70 3396.00 XLON 14:56:03 18 3396.00 CHIX 14:56:03 21 3395.50 CHIX 14:56:03 120 3395.50 XLON 14:56:03 164 3395.50 XLON 14:56:03 471 3395.00 XLON 14:56:05

 
65 3395.00 XLON 14:56:05 75 3395.50 TRQX 14:56:05 18 3395.50 CHIX 14:56:05 135 3395.50 BATE 14:56:05 41 3397.50 CHIX 14:56:22 205 3398.00 XLON 14:56:22 12 3397.50 TRQX 14:56:22 15 3397.50 CHIX 14:56:22 178 3398.00 XLON 14:56:22 50 3397.50 CHIX 14:56:23 39 3397.50 TRQX 14:56:26 305 3397.50 XLON 14:56:26 284 3397.50 XLON 14:56:26 33 3397.00 BATE 14:56:26 9 3397.00 TRQX 14:56:26 30 3397.00 TRQX 14:56:26 64 3397.00 CHIX 14:56:26 20 3397.00 XLON 14:56:27 20 3397.00 XLON 14:56:27 200 3397.00 XLON 14:56:27 200 3397.00 XLON 14:56:27 12 3397.00 XLON 14:56:27 107 3397.00 XLON 14:56:27 111 3398.00 XLON 14:56:31 4 3398.00 BATE 14:56:36 40 3398.50 XLON 14:56:36 41 3398.50 XLON 14:56:37 7 3398.50 CHIX 14:56:37 762 3398.50 XLON 14:56:37 419 3398.50 XLON 14:56:37 18 3399.00 BATE 14:56:38 699 3399.00 XLON 14:56:38 5 3399.00 XLON 14:56:38 153 3399.00 XLON 14:56:38 206 3399.00 XLON 14:56:39 100 3399.00 BATE 14:56:39 31 3399.00 BATE 14:56:39 67 3399.00 BATE 14:56:39 72 3399.00 XLON 14:56:39 17 3399.00 BATE 14:56:40 25 3399.00 XLON 14:56:42 26 3398.50 CHIX 14:56:42 9 3399.00 XLON 14:56:45 13 3398.50 XLON 14:56:45 96 3400.00 XLON 14:57:01 49 3399.50 CHIX 14:57:02 38 3399.50 TRQX 14:57:02 412 3399.50 XLON 14:57:02 59 3399.50 BATE 14:57:02 107 3399.50 XLON 14:57:02 103 3399.50 BATE 14:57:02 110 3399.50 CHIX 14:57:02 37 3399.00 TRQX 14:57:02 26 3399.00 CHIX 14:57:02 1 3399.00 TRQX 14:57:02 257 3399.00 XLON 14:57:02 106 3399.00 XLON 14:57:02 420 3398.50 XLON 14:57:02 232 3398.50 XLON 14:57:02 128 3399.50 BATE 14:57:02 58 3399.50 BATE 14:57:05 161 3398.50 XLON 14:57:09 20 3398.50 CHIX 14:57:09 109 3398.00 XLON 14:57:10 114 3398.50 CHIX 14:57:11 111 3398.50 CHIX 14:57:11 18 3398.50 CHIX 14:57:11 86 3398.50 CHIX 14:57:11 111 3398.50 CHIX 14:57:11 34 3397.50 CHIX 14:57:22 60 3397.50 XLON 14:57:22 29 3397.50 CHIX 14:57:22 10 3397.50 XLON 14:57:22 365 3397.00 XLON 14:57:22 140 3397.50 CHIX 14:57:22 331 3397.00 XLON 14:57:25 49 3397.00 CHIX 14:57:25 45 3397.00 BATE 14:57:25 96 3397.00 XLON 14:57:29 65 3397.00 XLON 14:57:29 18 3397.00 CHIX 14:57:39 161 3397.00 XLON 14:57:40 273 3398.00 XLON 14:58:07 6 3398.00 TRQX 14:58:07 81 3398.00 TRQX 14:58:07 25 3398.00 CHIX 14:58:07 58 3398.00 BATE 14:58:07 13 3398.00 XLON 14:58:07 62 3398.00 CHIX 14:58:07 21 3397.50 XLON 14:58:07 246 3397.50 XLON 14:58:07 100 3397.50 XLON 14:58:07 19 3397.50 XLON 14:58:07 113 3397.50 XLON 14:58:07 255 3397.50 XLON 14:58:07 27 3397.50 TRQX 14:58:07 13 3398.00 BATE 14:58:07 34 3398.00 BATE 14:58:07 175 3398.00 CHIX 14:58:14 18 3398.00 CHIX 14:58:14 161 3399.00 XLON 14:58:28 22 3399.00 BATE 14:58:28 19 3399.00 CHIX 14:58:28 18 3399.00 BATE 14:58:28 1 3401.00 XLON 14:58:46 33 3400.50 CHIX 14:58:46 18 3400.50 CHIX 14:58:52 36 3399.50 CHIX 14:58:54 425 3399.50 XLON 14:58:54 460 3399.50 XLON 14:58:54 97 3399.50 XLON 14:58:54 275 3399.00 XLON 14:58:55 60 3399.00 XLON 14:58:55 60 3399.00 CHIX 14:58:55 4 3399.00 CHIX 14:58:55 76 3400.00 BATE 14:58:55 26 3400.00 BATE 14:58:55 12 3400.00 XLON 14:59:09 53 3400.00 XLON 14:59:09 33 3400.00 XLON 14:59:09 12 3400.00 XLON 14:59:09 1 3400.00 XLON 14:59:13 95 3399.50 XLON 14:59:15 111 3399.50 XLON 14:59:15 18 3400.00 CHIX 14:59:16 1 3400.00 CHIX 14:59:19 110 3399.50 XLON 14:59:20 136 3400.00 CHIX 14:59:20

 
88 3400.00 CHIX 14:59:20 109 3400.00 CHIX 14:59:20 111 3400.00 CHIX 14:59:20 104 3400.00 XLON 14:59:25 57 3400.00 XLON 14:59:25 7 3400.00 CHIX 14:59:30 41 3400.00 CHIX 14:59:30 100 3400.00 CHIX 14:59:30 45 3399.50 XLON 14:59:31 125 3399.50 XLON 14:59:31 101 3399.50 XLON 14:59:31 38 3399.50 CHIX 14:59:31 20 3399.50 CHIX 14:59:34 38 3399.50 CHIX 14:59:34 110 3400.00 XLON 14:59:39 7 3400.00 CHIX 14:59:42 45 3399.50 XLON 14:59:42 108 3399.50 XLON 14:59:42 64 3399.50 XLON 14:59:42 35 3399.50 CHIX 14:59:42 110 3399.50 CHIX 14:59:42 18 3400.00 CHIX 14:59:51 22 3400.50 CHIX 14:59:58 4 3401.50 XLON 14:59:59 202 3401.50 XLON 14:59:59 72 3401.50 XLON 14:59:59 136 3401.50 XLON 15:00:00 9 3401.50 XLON 15:00:00 31 3401.00 XLON 15:00:03 39 3401.00 CHIX 15:00:03 26 3401.00 XLON 15:00:03 29 3401.00 CHIX 15:00:03 33 3401.00 CHIX 15:00:04 25 3400.50 TRQX 15:00:05 39 3400.50 XLON 15:00:05 1 3400.50 TRQX 15:00:05 13 3400.50 CHIX 15:00:05 140 3400.50 CHIX 15:00:05 18 3400.50 CHIX 15:00:05 1 3400.50 XLON 15:00:10 37 3401.00 CHIX 15:00:10 18 3401.00 CHIX 15:00:10 33 3400.50 XLON 15:00:11 5 3400.50 XLON 15:00:11 14 3400.50 XLON 15:00:11 38 3400.50 TRQX 15:00:20 51 3401.00 XLON 15:00:20 96 3401.00 XLON 15:00:20 104 3400.50 XLON 15:00:20 541 3400.50 XLON 15:00:20 55 3400.50 CHIX 15:00:20 106 3400.50 CHIX 15:00:20 199 3400.50 XLON 15:00:20 95 3401.50 XLON 15:00:27 100 3401.50 CHIX 15:00:27 95 3401.50 XLON 15:00:28 52 3401.50 CHIX 15:00:28 15 3401.50 CHIX 15:00:29 31 3401.50 CHIX 15:00:29 43 3401.50 CHIX 15:00:29 100 3401.00 XLON 15:00:38 53 3401.00 CHIX 15:00:38 76 3401.00 XLON 15:00:38 15 3401.00 CHIX 15:00:38 110 3401.00 CHIX 15:00:38 161 3401.00 XLON 15:00:42 206 3401.00 XLON 15:00:42 16 3401.00 TRQX 15:00:42 49 3401.00 CHIX 15:00:42 22 3401.00 TRQX 15:00:42 359 3401.00 XLON 15:00:42 47 3400.50 CHIX 15:00:42 60 3400.50 XLON 15:00:42 360 3400.50 XLON 15:00:42 29 3400.50 CHIX 15:00:42 18 3400.50 CHIX 15:00:50 37 3400.50 CHIX 15:00:54 78 3400.00 XLON 15:01:09 76 3400.00 TRQX 15:01:09 10 3400.00 BATE 15:01:09 52 3400.00 BATE 15:01:09 672 3400.00 XLON 15:01:09 37 3400.00 CHIX 15:01:09 56 3400.00 CHIX 15:01:09 21 3400.00 CHIX 15:01:10 22 3399.50 CHIX 15:01:12 146 3399.50 XLON 15:01:12 15 3399.50 XLON 15:01:12 201 3400.00 TRQX 15:01:12 144 3400.00 TRQX 15:01:12 11 3400.00 TRQX 15:01:12 18 3400.50 CHIX 15:01:30 161 3400.00 XLON 15:01:33 35 3400.00 XLON 15:01:33 27 3400.00 CHIX 15:01:33 13 3400.00 CHIX 15:01:33 75 3400.00 XLON 15:01:33 25 3400.00 TRQX 15:01:33 99 3400.00 TRQX 15:01:33 130 3400.00 CHIX 15:01:33 38 3400.00 CHIX 15:01:40 128 3400.00 CHIX 15:01:45 79 3400.00 CHIX 15:01:45 62 3400.00 CHIX 15:01:45 48 3399.50 CHIX 15:01:46 60 3399.50 CHIX 15:01:46 25 3399.50 TRQX 15:01:46 19 3399.00 CHIX 15:01:48 71 3399.00 XLON 15:01:48 372 3399.00 XLON 15:01:48 10 3399.00 CHIX 15:01:48 37 3399.00 CHIX 15:01:48 26 3399.00 CHIX 15:01:50 120 3399.50 CHIX 15:02:18 79 3399.50 CHIX 15:02:18 30 3400.00 XLON 15:02:26 19 3400.00 XLON 15:02:26 20 3400.00 XLON 15:02:26 30 3400.00 XLON 15:02:26 22 3400.00 XLON 15:02:26 95 3400.50 XLON 15:02:33 220 3400.50 XLON 15:02:33 8 3400.50 CHIX 15:02:33 207 3400.50 XLON 15:02:45 72 3400.50 XLON 15:02:45 25 3400.00 XLON 15:02:46 29 3400.00 CHIX 15:02:46 40 3400.00 CHIX 15:02:46

 
16 3400.00 BATE 15:02:52 137 3400.00 CHIX 15:02:52 261 3399.50 XLON 15:02:56 106 3399.50 XLON 15:02:56 28 3399.50 CHIX 15:02:56 74 3399.50 XLON 15:02:56 161 3399.50 XLON 15:03:03 15 3399.50 CHIX 15:03:03 161 3399.50 XLON 15:03:14 259 3399.50 XLON 15:03:14 5 3399.50 XLON 15:03:14 40 3400.00 CHIX 15:03:14 7 3399.50 XLON 15:03:15 19 3399.00 BATE 15:03:18 10 3399.00 TRQX 15:03:22 7 3399.00 CHIX 15:03:23 24 3399.00 CHIX 15:03:23 29 3399.50 CHIX 15:03:30 18 3399.50 CHIX 15:03:30 183 3399.00 XLON 15:03:34 1 3399.50 BATE 15:03:41 69 3399.00 XLON 15:03:44 14 3399.00 CHIX 15:03:46 50 3398.50 CHIX 15:03:47 56 3398.50 TRQX 15:03:47 28 3398.50 CHIX 15:03:47 46 3398.50 BATE 15:03:47 112 3398.50 BATE 15:03:47 59 3398.50 XLON 15:03:47 698 3398.50 XLON 15:03:47 1281 3398.00 XLON 15:03:47 145 3398.00 TRQX 15:03:47 596 3397.50 XLON 15:03:49 39 3397.50 TRQX 15:03:49 326 3397.50 XLON 15:03:49 261 3397.50 XLON 15:03:55 23 3397.50 TRQX 15:03:55 432 3397.50 XLON 15:03:55 16 3397.50 TRQX 15:03:55 23 3397.50 BATE 15:03:55 68 3397.50 XLON 15:03:55 180 3398.00 CHIX 15:03:55 18 3398.00 CHIX 15:03:56 224 3397.00 XLON 15:03:58 64 3397.00 XLON 15:03:58 199 3397.00 XLON 15:03:58 29 3397.00 CHIX 15:03:58 19 3397.00 CHIX 15:03:58 55 3397.50 TRQX 15:03:58 188 3396.50 XLON 15:04:01 205 3396.50 XLON 15:04:01 33 3396.50 CHIX 15:04:01 186 3396.00 XLON 15:04:01 162 3397.00 BATE 15:04:01 11 3397.00 BATE 15:04:01 85 3396.00 XLON 15:04:11 39 3396.00 TRQX 15:04:11 708 3396.00 XLON 15:04:11 52 3396.00 BATE 15:04:11 35 3396.00 CHIX 15:04:11 44 3396.00 BATE 15:04:11 7 3396.00 CHIX 15:04:11 296 3395.50 XLON 15:04:13 92 3395.50 XLON 15:04:13 18 3395.50 CHIX 15:04:13 95 3396.00 BATE 15:04:13 109 3395.50 XLON 15:04:13 1 3395.50 XLON 15:04:13 294 3395.00 XLON 15:04:21 71 3395.00 XLON 15:04:27 19 3395.00 CHIX 15:04:27 166 3395.00 XLON 15:04:27 15 3395.00 CHIX 15:04:27 16 3395.00 XLON 15:04:27 344 3395.00 XLON 15:04:27 38 3395.00 CHIX 15:04:27 18 3395.00 CHIX 15:04:38 177 3395.00 XLON 15:04:39 18 3395.00 CHIX 15:04:41 182 3394.50 XLON 15:04:42 206 3394.50 XLON 15:04:42 23 3394.50 CHIX 15:04:42 128 3395.00 BATE 15:04:42 45 3395.00 BATE 15:04:45 12 3394.50 XLON 15:04:46 9 3394.00 XLON 15:04:49 61 3394.50 CHIX 15:04:49 18 3395.50 CHIX 15:05:09 10 3395.00 XLON 15:05:10 19 3395.00 BATE 15:05:10 21 3395.00 CHIX 15:05:10 69 3395.00 XLON 15:05:10 19 3395.00 CHIX 15:05:10 1 3395.00 CHIX 15:05:13 227 3395.00 XLON 15:05:20 21 3394.50 CHIX 15:05:22 75 3394.50 XLON 15:05:22 22 3394.50 CHIX 15:05:22 290 3394.50 XLON 15:05:22 43 3394.50 CHIX 15:05:25 25 3394.50 CHIX 15:05:33 236 3395.00 XLON 15:05:39 110 3395.00 CHIX 15:05:39 1 3395.00 CHIX 15:05:47 76 3395.50 XLON 15:05:56 91 3395.00 XLON 15:05:58 285 3396.00 BATE 15:06:05 22 3396.00 BATE 15:06:06 145 3396.00 TRQX 15:06:06 74 3395.50 XLON 15:06:08 51 3395.00 XLON 15:06:12 12 3395.00 CHIX 15:06:12 10 3395.00 CHIX 15:06:12 1 3395.50 CHIX 15:06:20 54 3395.00 XLON 15:06:21 244 3395.00 XLON 15:06:21 64 3394.50 TRQX 15:06:21 67 3395.00 XLON 15:06:21 1424 3394.50 XLON 15:06:21 37 3394.50 BATE 15:06:21 49 3394.50 CHIX 15:06:21 400 3394.50 XLON 15:06:21 206 3395.00 XLON 15:06:42 107 3395.00 XLON 15:06:42 39 3395.00 CHIX 15:06:42 140 3395.00 CHIX 15:06:42 104 3395.00 CHIX 15:06:42 37 3395.00 CHIX 15:06:42

 
141 3395.00 CHIX 15:06:42 79 3395.00 CHIX 15:06:42 15 3395.00 CHIX 15:06:52 35 3395.00 CHIX 15:06:52 9 3395.00 CHIX 15:06:53 18 3395.00 CHIX 15:06:58 30 3394.50 BATE 15:06:58 15 3394.50 BATE 15:06:58 21 3394.50 CHIX 15:06:58 51 3394.50 TRQX 15:06:58 44 3395.00 XLON 15:07:07 27 3395.00 XLON 15:07:07 74 3395.00 XLON 15:07:10 87 3395.00 XLON 15:07:10 140 3395.00 CHIX 15:07:10 7 3394.50 CHIX 15:07:12 18 3394.50 CHIX 15:07:12 13 3394.50 CHIX 15:07:12 93 3394.50 CHIX 15:07:12 1 3395.50 CHIX 15:07:31 42 3395.00 BATE 15:07:31 23 3395.00 CHIX 15:07:31 40 3396.50 TRQX 15:07:50 33 3397.00 CHIX 15:08:13 51 3397.00 XLON 15:08:16 117 3397.00 XLON 15:08:28 36 3397.00 CHIX 15:08:28 30 3397.00 CHIX 15:08:28 36 3397.00 XLON 15:08:29 12 3397.00 XLON 15:08:34 16 3396.50 TRQX 15:08:44 96 3396.50 XLON 15:08:44 59 3396.50 XLON 15:08:44 342 3396.50 XLON 15:08:44 134 3396.50 CHIX 15:08:44 15 3396.50 BATE 15:08:44 24 3396.50 BATE 15:08:44 509 3397.50 XLON 15:09:12 18 3397.50 CHIX 15:09:12 6 3397.50 BATE 15:09:12 9 3397.50 CHIX 15:09:12 3 3397.50 BATE 15:09:12 45 3397.50 CHIX 15:09:12 300 3397.50 XLON 15:09:12 110 3397.50 CHIX 15:09:12 324 3398.50 XLON 15:09:25 56 3398.50 XLON 15:09:25 319 3398.50 XLON 15:09:27 69 3398.50 XLON 15:09:27 145 3398.00 XLON 15:09:37 15 3398.00 CHIX 15:09:37 46 3398.00 CHIX 15:09:37 119 3398.00 XLON 15:09:37 18 3398.00 CHIX 15:09:38 161 3398.00 XLON 15:09:40 89 3398.00 TRQX 15:09:40 26 3397.50 XLON 15:09:40 14 3397.50 CHIX 15:09:40 31 3397.50 TRQX 15:09:40 79 3398.00 BATE 15:09:40 155 3398.00 BATE 15:09:40 36 3398.00 BATE 15:09:42 178 3398.00 XLON 15:10:00 28 3398.00 XLON 15:10:00 1 3398.00 CHIX 15:10:00 117 3397.50 XLON 15:10:00 48 3397.50 XLON 15:10:07 1 3397.50 CHIX 15:10:08 73 3397.00 CHIX 15:10:21 104 3397.00 XLON 15:10:21 35 3398.00 XLON 15:10:21 160 3398.00 XLON 15:10:21 18 3398.00 XLON 15:10:21 205 3398.00 XLON 15:10:21 300 3398.00 XLON 15:10:21 20 3398.00 XLON 15:10:21 190 3398.00 XLON 15:10:21 15 3398.00 XLON 15:10:22 51 3398.00 XLON 15:10:22 178 3399.00 XLON 15:10:33 205 3399.00 XLON 15:10:33 117 3399.00 XLON 15:10:33 167 3399.00 XLON 15:10:33 187 3399.00 CHIX 15:10:33 18 3399.00 CHIX 15:10:33 132 3398.50 XLON 15:10:49 74 3398.50 BATE 15:10:49 93 3398.50 TRQX 15:10:49 12 3398.50 CHIX 15:10:49 207 3398.50 XLON 15:10:49 44 3398.50 CHIX 15:10:49 23 3398.50 XLON 15:10:49 100 3398.50 CHIX 15:10:49 18 3398.50 CHIX 15:10:49 18 3398.50 CHIX 15:10:51 165 3398.00 XLON 15:10:56 61 3398.00 CHIX 15:10:56 16 3398.00 BATE 15:10:56 211 3398.00 XLON 15:10:56 44 3398.00 BATE 15:10:56 140 3398.00 CHIX 15:10:56 18 3398.00 CHIX 15:10:56 3 3398.00 XLON 15:10:56 1 3398.00 BATE 15:10:56 221 3398.00 XLON 15:10:57 59 3397.50 XLON 15:11:06 196 3398.00 XLON 15:11:15 490 3398.50 XLON 15:11:16 162 3398.50 XLON 15:11:16 64 3398.50 CHIX 15:11:16 256 3398.50 XLON 15:11:21 37 3398.50 BATE 15:11:21 72 3398.50 CHIX 15:11:21 154 3398.50 XLON 15:11:21 50 3398.50 CHIX 15:11:21 84 3398.50 XLON 15:11:21 79 3398.50 BATE 15:11:21 144 3400.00 XLON 15:11:49 228 3400.00 XLON 15:11:49 51 3400.00 XLON 15:11:49 138 3400.00 XLON 15:11:50 35 3400.00 XLON 15:11:50 38 3400.00 XLON 15:11:50 189 3400.50 XLON 15:11:52 91 3400.00 XLON 15:11:52 7 3400.00 XLON 15:11:52 23 3400.50 XLON 15:12:00 251 3399.50 XLON 15:12:07

 
29 3399.50 CHIX 15:12:07 14 3399.50 BATE 15:12:07 76 3399.50 XLON 15:12:07 33 3399.50 CHIX 15:12:07 85 3399.00 XLON 15:12:07 55 3399.00 XLON 15:12:07 1005 3399.00 XLON 15:12:07 262 3399.00 XLON 15:12:07 130 3399.50 CHIX 15:12:07 203 3399.50 CHIX 15:12:07 9 3399.50 CHIX 15:12:07 39 3399.50 CHIX 15:12:07 1 3399.00 XLON 15:12:08 100 3399.00 XLON 15:12:08 10 3399.00 XLON 15:12:08 240 3399.00 XLON 15:12:08 56 3399.50 CHIX 15:12:11 111 3399.00 XLON 15:12:19 53 3399.00 XLON 15:12:19 8 3399.00 CHIX 15:12:19 295 3399.00 XLON 15:12:19 391 3399.00 XLON 15:12:19 96 3399.00 XLON 15:12:20 14 3399.00 XLON 15:12:20 99 3399.00 XLON 15:12:31 62 3399.00 XLON 15:12:31 18 3399.50 CHIX 15:12:32 1 3399.50 BATE 15:12:39 27 3400.50 CHIX 15:12:56 157 3400.50 XLON 15:12:56 65 3400.50 XLON 15:12:56 161 3400.00 XLON 15:12:56 15 3400.00 BATE 15:12:56 51 3400.00 XLON 15:12:56 110 3400.00 CHIX 15:12:56 7 3400.00 CHIX 15:12:56 18 3400.00 CHIX 15:13:01 1 3400.00 BATE 15:13:13 102 3400.50 XLON 15:13:24 59 3400.50 XLON 15:13:24 131 3400.00 XLON 15:13:37 18 3400.00 CHIX 15:13:37 247 3400.00 XLON 15:13:37 66 3400.00 CHIX 15:13:37 1 3400.00 XLON 15:13:37 30 3399.50 BATE 15:13:37 368 3399.50 XLON 15:13:37 8 3399.50 TRQX 15:13:37 62 3399.50 XLON 15:13:37 96 3399.00 XLON 15:13:37 150 3399.00 XLON 15:13:37 197 3399.50 CHIX 15:13:37 23 3400.00 CHIX 15:13:37 177 3400.00 CHIX 15:13:37 79 3400.00 CHIX 15:13:37 5 3400.00 CHIX 15:13:39 130 3399.50 XLON 15:14:03 47 3399.50 CHIX 15:14:03 119 3399.50 XLON 15:14:03 51 3399.50 CHIX 15:14:03 112 3399.50 XLON 15:14:07 18 3399.50 CHIX 15:14:14 28 3399.00 CHIX 15:14:25 19 3399.00 TRQX 15:14:25 127 3399.00 XLON 15:14:25 51 3399.00 TRQX 15:14:25 26 3399.00 BATE 15:14:25 32 3399.00 CHIX 15:14:25 5 3399.00 BATE 15:14:25 36 3399.00 BATE 15:14:25 1 3399.00 CHIX 15:14:35 18 3398.50 TRQX 15:14:40 24 3398.50 XLON 15:14:40 35 3398.50 XLON 15:14:40 399 3398.50 XLON 15:14:40 29 3398.50 CHIX 15:14:40 69 3398.50 CHIX 15:14:40 140 3398.50 CHIX 15:14:40 18 3398.50 CHIX 15:14:42 15 3398.50 XLON 15:14:45 9 3398.50 TRQX 15:15:04 28 3398.50 TRQX 15:15:04 80 3399.00 XLON 15:15:04 1 3398.50 TRQX 15:15:04 28 3399.00 CHIX 15:15:04 25 3399.00 BATE 15:15:04 170 3399.00 TRQX 15:15:04 18 3399.00 CHIX 15:15:04 272 3399.00 XLON 15:15:04 104 3399.00 XLON 15:15:04 140 3399.00 XLON 15:15:04 18 3399.00 CHIX 15:15:05 85 3399.00 XLON 15:15:05 79 3399.00 BATE 15:15:05 10 3399.00 BATE 15:15:05 25 3398.50 CHIX 15:15:11 57 3399.00 TRQX 15:15:11 133 3398.50 XLON 15:15:11 85 3398.50 XLON 15:15:11 100 3398.50 CHIX 15:15:11 69 3398.50 CHIX 15:15:11 18 3398.50 CHIX 15:15:11 51 3398.00 CHIX 15:15:11 194 3398.50 CHIX 15:15:11 79 3398.50 CHIX 15:15:11 132 3398.50 CHIX 15:15:11 168 3398.50 CHIX 15:15:11 31 3398.50 XLON 15:15:13 30 3398.00 CHIX 15:15:13 49 3398.00 XLON 15:15:24 357 3398.00 XLON 15:15:24 9 3398.00 BATE 15:15:24 12 3398.00 CHIX 15:15:24 12 3398.00 CHIX 15:15:24 374 3398.50 XLON 15:15:31 43 3398.50 XLON 15:15:31 160 3398.50 CHIX 15:15:31 290 3398.50 XLON 15:15:38 100 3398.50 CHIX 15:15:39 101 3398.50 XLON 15:15:40 18 3398.50 CHIX 15:15:41 26 3398.00 BATE 15:15:46 14 3398.00 TRQX 15:15:46 110 3398.00 XLON 15:15:46 35 3398.00 CHIX 15:15:46 53 3398.00 BATE 15:15:46 56 3398.00 CHIX 15:15:46 186 3398.00 XLON 15:15:46

 
1157 3397.50 XLON 15:15:46 26 3398.00 BATE 15:15:46 416 3398.00 XLON 15:15:46 262 3397.50 CHIX 15:15:46 3 3398.00 XLON 15:15:46 414 3398.00 XLON 15:15:46 48 3397.50 TRQX 15:15:46 48 3397.50 CHIX 15:15:46 70 3397.50 CHIX 15:15:46 17 3397.50 TRQX 15:15:46 12 3397.50 BATE 15:15:46 58 3398.00 BATE 15:15:46 28 3397.50 CHIX 15:15:46 128 3397.50 XLON 15:15:49 196 3397.50 XLON 15:15:49 284 3397.50 XLON 15:15:49 85 3397.50 CHIX 15:15:49 437 3397.50 XLON 15:15:49 107 3397.50 CHIX 15:15:49 80 3397.50 XLON 15:15:49 51 3397.00 BATE 15:15:49 118 3397.00 CHIX 15:15:49 422 3397.00 XLON 15:15:49 506 3397.00 XLON 15:15:49 44 3397.00 BATE 15:15:50 125 3397.00 CHIX 15:15:50 125 3397.00 XLON 15:15:52 79 3397.00 XLON 15:15:52 84 3398.00 CHIX 15:15:54 100 3398.00 CHIX 15:15:54 47 3397.00 BATE 15:15:54 9 3397.00 BATE 15:15:54 79 3398.00 CHIX 15:15:54 221 3397.50 XLON 15:15:55 26 3397.50 BATE 15:15:55 46 3397.00 XLON 15:16:15 131 3397.00 XLON 15:16:15 28 3397.00 CHIX 15:16:15 68 3397.50 BATE 15:16:15 100 3397.50 BATE 15:16:22 7 3397.50 CHIX 15:16:22 197 3397.50 XLON 15:16:23 118 3397.50 XLON 15:16:23 3 3397.50 CHIX 15:16:23 37 3397.50 CHIX 15:16:24 19 3397.50 CHIX 15:16:24 1 3397.50 CHIX 15:16:24 100 3397.50 CHIX 15:16:24 100 3397.50 CHIX 15:16:32 41 3397.50 CHIX 15:16:40 403 3398.00 XLON 15:16:58 92 3397.50 TRQX 15:16:58 327 3397.50 XLON 15:16:58 58 3397.50 XLON 15:16:58 222 3397.50 XLON 15:16:58 78 3397.50 CHIX 15:16:58 41 3397.50 CHIX 15:17:03 96 3397.50 XLON 15:17:03 37 3397.50 XLON 15:17:03 184 3397.50 XLON 15:17:03 8 3397.50 BATE 15:17:03 52 3397.50 CHIX 15:17:03 219 3397.50 XLON 15:17:04 64 3397.50 XLON 15:17:04 1 3398.00 BATE 15:17:15 273 3398.00 XLON 15:17:33 634 3398.00 XLON 15:17:33 87 3397.50 XLON 15:17:33 50 3398.00 XLON 15:17:34 150 3398.50 XLON 15:17:36 59 3398.50 XLON 15:17:36 9 3398.50 XLON 15:17:36 152 3399.50 XLON 15:17:47 37 3400.00 CHIX 15:17:50 300 3400.00 XLON 15:17:56 370 3400.00 XLON 15:18:00 130 3400.00 XLON 15:18:02 14 3399.50 BATE 15:18:02 39 3399.50 CHIX 15:18:03 58 3399.50 CHIX 15:18:03 86 3399.50 XLON 15:18:03 343 3399.50 XLON 15:18:03 9 3399.00 BATE 15:18:03 41 3400.50 TRQX 15:18:25 75 3400.50 XLON 15:18:25 9 3400.50 XLON 15:18:25 249 3401.50 XLON 15:18:34 78 3401.50 XLON 15:18:34 111 3401.50 XLON 15:18:39 210 3401.00 XLON 15:18:45 68 3401.00 XLON 15:18:45 18 3401.00 CHIX 15:18:45 57 3401.00 CHIX 15:18:45 111 3401.00 XLON 15:18:48 38 3400.50 TRQX 15:18:48 111 3402.00 CHIX 15:19:20 123 3402.00 CHIX 15:19:20 150 3404.00 XLON 15:19:26 100 3404.00 XLON 15:19:26 72 3404.00 XLON 15:19:26 784 3403.50 XLON 15:19:43 347 3403.50 XLON 15:19:43 161 3403.50 XLON 15:19:44 26 3403.50 CHIX 15:19:44 2 3403.00 TRQX 15:19:47 24 3403.00 CHIX 15:19:47 311 3403.00 XLON 15:19:47 121 3403.00 XLON 15:19:47 125 3403.00 XLON 15:19:47 395 3403.00 XLON 15:19:48 19 3403.00 XLON 15:19:48 500 3402.50 XLON 15:19:48 77 3402.50 CHIX 15:19:49 144 3403.00 TRQX 15:19:49 74 3402.50 XLON 15:19:49 1 3403.00 TRQX 15:19:50 183 3405.00 CHIX 15:20:09 206 3405.00 XLON 15:20:16 71 3405.00 XLON 15:20:16 60 3405.00 CHIX 15:20:16 243 3405.00 XLON 15:20:16 3 3405.00 CHIX 15:20:16 16 3405.00 CHIX 15:20:16 38 3404.50 TRQX 15:20:21 36 3404.50 XLON 15:20:22 186 3404.50 XLON 15:20:22 31 3404.50 CHIX 15:20:22 28 3404.50 CHIX 15:20:22

 
141 3405.00 XLON 15:20:22 110 3404.50 XLON 15:20:28 11 3405.00 XLON 15:20:28 2 3405.00 TRQX 15:20:28 46 3405.00 XLON 15:20:28 1 3405.50 XLON 15:20:34 93 3406.00 XLON 15:20:38 132 3405.50 XLON 15:20:39 44 3405.50 CHIX 15:20:39 47 3405.00 XLON 15:20:39 63 3405.00 XLON 15:20:52 104 3406.00 CHIX 15:21:01 18 3406.00 CHIX 15:21:01 18 3406.00 CHIX 15:21:02 17 3405.50 XLON 15:21:02 94 3406.00 XLON 15:21:06 23 3406.00 XLON 15:21:06 74 3406.00 XLON 15:21:10 43 3406.00 CHIX 15:21:10 70 3406.00 CHIX 15:21:10 169 3406.00 XLON 15:21:10 120 3406.00 XLON 15:21:10 12 3405.50 XLON 15:21:12 18 3406.00 CHIX 15:21:12 144 3406.00 TRQX 15:21:12 43 3405.50 XLON 15:21:25 164 3405.50 XLON 15:21:25 154 3406.00 CHIX 15:21:25 158 3406.00 CHIX 15:21:25 111 3406.00 CHIX 15:21:25 18 3406.00 CHIX 15:21:26 66 3405.50 XLON 15:21:38 71 3405.50 XLON 15:21:38 70 3406.00 TRQX 15:21:38 211 3405.50 XLON 15:21:38 211 3405.50 XLON 15:21:38 769 3407.00 XLON 15:21:47 145 3406.50 XLON 15:21:47 19 3406.00 TRQX 15:21:47 331 3406.50 XLON 15:21:47 4 3406.50 CHIX 15:21:47 26 3406.50 CHIX 15:21:47 185 3407.00 TRQX 15:21:47 254 3406.50 XLON 15:21:48 1207 3406.50 XLON 15:21:48 102 3406.50 XLON 15:21:48 428 3406.50 XLON 15:21:48 90 3407.00 TRQX 15:21:48 21 3406.50 CHIX 15:21:48 100 3407.00 CHIX 15:21:51 123 3406.50 XLON 15:21:55 272 3406.50 XLON 15:21:55 100 3407.00 CHIX 15:21:55 29 3407.00 CHIX 15:21:55 43 3407.00 CHIX 15:21:55 100 3407.00 CHIX 15:21:55 18 3407.00 CHIX 15:22:00 100 3407.00 CHIX 15:22:13 500 3407.00 CHIX 15:22:16 304 3407.00 XLON 15:22:16 113 3407.00 XLON 15:22:16 71 3407.00 XLON 15:22:16 101 3407.00 XLON 15:22:16 19 3406.50 CHIX 15:22:16 88 3406.50 XLON 15:22:16 36 3406.50 TRQX 15:22:16 16 3406.50 XLON 15:22:16 51 3406.50 TRQX 15:22:16 18 3406.50 CHIX 15:22:16 52 3406.50 XLON 15:22:16 16 3406.50 XLON 15:22:16 40 3406.50 XLON 15:22:16 19 3406.50 XLON 15:22:17 33 3406.50 XLON 15:22:17 100 3406.50 CHIX 15:22:22 30 3406.50 CHIX 15:22:23 18 3406.50 XLON 15:22:23 197 3406.00 XLON 15:22:29 40 3406.50 CHIX 15:22:29 223 3408.00 XLON 15:23:03 92 3408.50 XLON 15:23:07 28 3408.50 CHIX 15:23:07 19 3408.50 CHIX 15:23:07 1 3409.00 XLON 15:23:30 305 3409.50 XLON 15:24:05 39 3409.50 CHIX 15:24:05 216 3409.50 XLON 15:24:05 39 3409.50 CHIX 15:24:05 291 3409.50 XLON 15:24:05 300 3410.00 XLON 15:24:05 100 3410.00 CHIX 15:24:07 1 3410.00 CHIX 15:24:15 80 3410.50 XLON 15:24:20 181 3410.00 XLON 15:24:22 33 3409.50 TRQX 15:24:22 142 3410.00 XLON 15:24:22 22 3410.00 CHIX 15:24:22 148 3410.00 CHIX 15:24:22 519 3409.50 XLON 15:24:22 122 3409.50 XLON 15:24:22 60 3409.50 XLON 15:24:22 70 3411.00 XLON 15:24:32 100 3411.00 XLON 15:24:33 145 3411.00 XLON 15:24:33 27 3411.00 TRQX 15:24:34 11 3411.00 TRQX 15:24:34 56 3411.50 XLON 15:24:35 113 3411.50 XLON 15:24:35 58 3411.50 XLON 15:24:35 4 3411.50 XLON 15:24:35 56 3411.50 XLON 15:24:35 7 3411.50 XLON 15:24:35 172 3411.00 XLON 15:24:41 105 3411.00 XLON 15:24:41 46 3411.00 XLON 15:24:41 24 3411.50 CHIX 15:24:41 46 3411.00 XLON 15:24:43 10 3411.00 CHIX 15:24:43 66 3411.00 XLON 15:24:43 48 3411.00 CHIX 15:24:43 62 3411.50 XLON 15:24:47 141 3412.00 XLON 15:25:01 197 3412.00 XLON 15:25:02 59 3412.00 CHIX 15:25:02 204 3412.00 XLON 15:25:02 15 3412.00 CHIX 15:25:02 36 3412.50 CHIX 15:25:04 339 3412.50 XLON 15:25:04

 
162 3412.50 XLON 15:25:04 41 3412.50 CHIX 15:25:04 485 3412.00 XLON 15:25:04 393 3412.00 XLON 15:25:04 1 3412.00 CHIX 15:25:05 300 3413.00 XLON 15:25:08 300 3413.00 XLON 15:25:08 1472 3413.50 XLON 15:25:13 60 3413.50 XLON 15:25:13 18 3413.50 CHIX 15:25:13 125 3413.00 XLON 15:25:21 139 3413.00 CHIX 15:25:21 626 3413.00 XLON 15:25:21 187 3412.50 XLON 15:25:21 194 3413.00 CHIX 15:25:21 171 3413.00 XLON 15:25:21 53 3413.50 CHIX 15:25:22 84 3414.00 XLON 15:25:22 6 3414.00 CHIX 15:25:23 106 3413.50 XLON 15:25:23 100 3414.00 CHIX 15:25:23 28 3414.00 CHIX 15:25:23 44 3414.00 CHIX 15:25:23 73 3414.00 XLON 15:25:34 500 3414.00 XLON 15:25:41 10 3414.00 CHIX 15:25:41 280 3414.00 XLON 15:25:41 78 3414.00 CHIX 15:25:41 228 3413.50 XLON 15:25:41 269 3414.00 XLON 15:25:41 133 3413.50 XLON 15:25:45 47 3413.50 CHIX 15:25:45 101 3413.50 XLON 15:25:45 77 3413.00 CHIX 15:25:45 237 3413.50 XLON 15:25:53 179 3415.00 XLON 15:25:57 74 3415.00 XLON 15:26:03 148 3416.00 XLON 15:26:14 43 3416.00 XLON 15:26:14 80 3416.00 XLON 15:26:18 59 3416.00 XLON 15:26:18 12 3416.00 CHIX 15:26:18 56 3416.00 CHIX 15:26:18 43 3416.00 CHIX 15:26:18 10 3416.00 CHIX 15:26:18 100 3416.00 XLON 15:26:21 209 3416.00 XLON 15:26:21 96 3416.00 XLON 15:26:21 162 3415.50 XLON 15:26:21 117 3417.50 TRQX 15:26:45 12 3417.50 XLON 15:26:47 13 3417.50 CHIX 15:26:47 38 3417.50 CHIX 15:26:47 150 3417.50 CHIX 15:26:48 101 3417.00 XLON 15:26:49 60 3417.00 XLON 15:26:49 155 3417.00 XLON 15:26:49 6 3416.50 TRQX 15:26:54 31 3416.50 TRQX 15:26:54 302 3416.50 XLON 15:26:54 43 3416.50 XLON 15:26:54 111 3416.50 XLON 15:26:54 72 3416.50 CHIX 15:26:54 54 3416.50 CHIX 15:26:54 16 3416.50 CHIX 15:26:54 41 3416.00 XLON 15:27:03 90 3416.00 XLON 15:27:03 68 3416.00 CHIX 15:27:03 36 3416.00 CHIX 15:27:03 144 3416.50 TRQX 15:27:03 70 3416.00 XLON 15:27:03 92 3416.50 TRQX 15:27:03 73 3416.00 XLON 15:27:03 11 3416.50 TRQX 15:27:03 144 3416.50 TRQX 15:27:03 144 3416.50 TRQX 15:27:06 8 3415.50 XLON 15:27:06 27 3415.50 CHIX 15:27:06 113 3416.00 TRQX 15:27:06 12 3415.00 XLON 15:27:06 200 3415.00 XLON 15:27:06 193 3415.50 CHIX 15:27:06 114 3415.50 CHIX 15:27:07 221 3415.00 XLON 15:27:07 95 3415.50 CHIX 15:27:07 79 3415.50 CHIX 15:27:07 118 3415.50 CHIX 15:27:07 58 3415.50 CHIX 15:27:09 3 3415.50 XLON 15:28:01 237 3415.50 XLON 15:28:01 32 3415.50 CHIX 15:28:01 8 3415.50 TRQX 15:28:01 70 3415.50 CHIX 15:28:01 114 3415.50 CHIX 15:28:01 9 3415.50 XLON 15:28:02 26 3415.50 CHIX 15:28:07 48 3415.50 CHIX 15:28:07 335 3415.50 XLON 15:28:23 20 3415.50 CHIX 15:28:31 47 3415.50 XLON 15:28:31 95 3415.00 XLON 15:28:31 98 3415.00 XLON 15:28:31 72 3415.00 CHIX 15:28:31 30 3416.00 XLON 15:28:53 67 3416.00 XLON 15:28:53 139 3416.00 XLON 15:28:53 27 3416.00 CHIX 15:28:53 83 3416.00 XLON 15:28:53 29 3415.50 XLON 15:28:54 117 3416.00 CHIX 15:28:54 94 3416.00 CHIX 15:28:54 120 3416.00 CHIX 15:28:54 63 3416.00 CHIX 15:28:54 33 3416.00 CHIX 15:28:54 118 3416.00 CHIX 15:28:54 75 3415.50 TRQX 15:28:57 20 3415.50 TRQX 15:28:57 218 3416.00 CHIX 15:28:57 1 3416.00 CHIX 15:28:59 38 3415.50 TRQX 15:29:00 49 3415.50 XLON 15:29:00 100 3415.50 XLON 15:29:00 82 3415.50 XLON 15:29:00 28 3415.50 CHIX 15:29:00 8 3415.50 CHIX 15:29:00 54 3415.00 TRQX 15:29:00 147 3415.00 XLON 15:29:00 37 3415.00 TRQX 15:29:00

 
57 3415.00 CHIX 15:29:00 1 3415.00 TRQX 15:29:00 104 3414.50 XLON 15:29:00 653 3414.50 XLON 15:29:00 110 3414.50 XLON 15:29:00 47 3415.00 CHIX 15:29:00 29 3414.50 CHIX 15:29:00 39 3414.50 CHIX 15:29:00 194 3415.00 XLON 15:29:02 83 3415.00 XLON 15:29:02 96 3415.00 CHIX 15:29:03 66 3414.50 XLON 15:29:23 24 3414.50 XLON 15:29:23 21 3414.50 CHIX 15:29:23 29 3414.50 CHIX 15:29:23 136 3414.50 XLON 15:29:23 76 3414.50 XLON 15:29:37 43 3414.00 CHIX 15:29:40 157 3414.50 TRQX 15:29:40 19 3414.00 CHIX 15:29:41 11 3414.00 TRQX 15:29:41 200 3414.00 XLON 15:29:41 202 3414.00 XLON 15:29:41 9 3414.00 XLON 15:29:41 73 3414.00 TRQX 15:29:41 29 3415.00 CHIX 15:29:49 154 3415.00 XLON 15:29:53 111 3415.00 XLON 15:29:53 92 3415.00 XLON 15:29:53 30 3415.50 XLON 15:30:01 67 3415.50 CHIX 15:30:02 52 3416.00 XLON 15:30:14 7 3416.00 CHIX 15:30:14 18 3416.00 CHIX 15:30:14 23 3416.00 CHIX 15:30:14 18 3416.00 XLON 15:30:18 114 3415.50 XLON 15:30:20 21 3415.50 CHIX 15:30:20 25 3415.50 CHIX 15:30:20 3 3415.50 XLON 15:30:20 39 3415.50 CHIX 15:30:20 40 3415.00 CHIX 15:30:23 1 3414.50 CHIX 15:30:26 9 3414.50 CHIX 15:30:29 88 3414.00 XLON 15:30:34 20 3414.00 CHIX 15:30:34 100 3414.50 CHIX 15:30:34 64 3414.50 CHIX 15:30:34 88 3414.00 XLON 15:30:34 10 3414.00 CHIX 15:30:34 38 3413.50 TRQX 15:30:37 146 3413.50 XLON 15:30:37 24 3413.50 CHIX 15:30:37 216 3413.50 XLON 15:30:37 1 3413.00 XLON 15:30:37 43 3413.00 XLON 15:30:37 60 3413.00 XLON 15:30:37 93 3413.50 TRQX 15:30:37 100 3413.50 CHIX 15:30:37 33 3413.50 TRQX 15:30:37 191 3413.00 XLON 15:30:39 20 3413.00 CHIX 15:30:39 112 3413.00 XLON 15:30:39 141 3413.50 XLON 15:30:39 16 3412.50 TRQX 15:30:48 23 3412.50 XLON 15:30:48 22 3412.50 XLON 15:30:48 9 3412.50 CHIX 15:30:48 1 3412.50 TRQX 15:30:49 35 3412.50 XLON 15:30:49 53 3412.00 XLON 15:30:50 101 3412.00 XLON 15:31:10 7 3412.00 XLON 15:31:10 10 3411.50 CHIX 15:31:19 24 3412.00 XLON 15:31:32 39 3412.00 XLON 15:31:32 18 3411.50 TRQX 15:31:39 20 3411.50 XLON 15:31:39 105 3411.50 XLON 15:31:39 16 3411.50 CHIX 15:31:39 21 3411.50 XLON 15:31:39 18 3411.50 CHIX 15:31:42 11 3411.00 CHIX 15:31:42 35 3411.50 TRQX 15:31:42 12 3410.50 XLON 15:31:49 12 3410.50 CHIX 15:31:49 120 3410.50 XLON 15:31:49 8 3410.50 XLON 15:31:58 79 3411.00 XLON 15:32:05 18 3411.00 CHIX 15:32:11 9 3410.50 XLON 15:32:12 13 3410.50 CHIX 15:32:12 6 3410.50 CHIX 15:32:12 13 3411.00 TRQX 15:32:12 12 3410.00 XLON 15:32:13 22 3410.00 XLON 15:32:25 6 3410.00 CHIX 15:32:25 2 3410.00 XLON 15:32:26 95 3410.00 XLON 15:32:29 7 3411.00 TRQX 15:32:54 42 3411.50 XLON 15:33:06 135 3411.50 XLON 15:33:17 9 3411.50 CHIX 15:33:17 89 3411.50 XLON 15:33:17 171 3411.50 CHIX 15:33:20 8 3411.00 XLON 15:33:22 18 3411.00 CHIX 15:33:22 14 3411.00 XLON 15:33:22 1 3411.00 CHIX 15:33:23 12 3410.50 XLON 15:33:23 52 3410.50 XLON 15:33:23 7 3410.50 CHIX 15:33:23 6 3412.00 TRQX 15:33:39 46 3412.00 XLON 15:33:43 13 3412.00 CHIX 15:33:43 47 3412.00 XLON 15:33:43 80 3412.00 CHIX 15:33:43 18 3412.00 CHIX 15:33:43 22 3411.50 XLON 15:33:45 7 3411.50 CHIX 15:33:45 27 3411.00 XLON 15:33:45 54 3411.50 CHIX 15:33:45 8 3411.00 XLON 15:33:58 10 3411.00 XLON 15:33:58 14 3411.00 XLON 15:34:04 6 3411.00 CHIX 15:34:04 7 3411.00 CHIX 15:34:04 40 3411.00 XLON 15:34:08

 
23 3411.00 XLON 15:34:08 8 3411.00 CHIX 15:34:08 30 3411.50 XLON 15:34:12 33 3411.50 XLON 15:34:20 7 3411.50 CHIX 15:34:20 8 3411.50 XLON 15:34:20 59 3411.50 CHIX 15:34:20 97 3412.50 XLON 15:34:24 37 3412.50 XLON 15:34:41 7 3412.50 CHIX 15:34:41 10 3412.50 XLON 15:34:41 39 3412.50 CHIX 15:34:41 5 3412.50 XLON 15:34:41 50 3412.50 XLON 15:34:55 5 3412.50 XLON 15:34:55 16 3412.50 CHIX 15:34:55 6 3412.00 XLON 15:34:57 23 3412.00 CHIX 15:34:57 41 3412.00 XLON 15:34:57 23 3412.00 CHIX 15:34:57 9 3412.00 XLON 15:35:06 39 3411.50 XLON 15:35:10 11 3411.50 CHIX 15:35:10 7 3411.50 XLON 15:35:10 14 3411.50 CHIX 15:35:10 12 3411.00 XLON 15:35:17 7 3411.00 CHIX 15:35:17 38 3411.00 XLON 15:35:17 8 3411.00 CHIX 15:35:17 15 3411.00 CHIX 15:35:24 17 3411.00 XLON 15:35:27 2 3411.00 XLON 15:35:33 22 3411.50 CHIX 15:35:39 17 3411.00 XLON 15:36:00 139 3411.00 XLON 15:36:00 194 3412.50 XLON 15:36:13 12 3412.50 XLON 15:36:13 20 3412.50 XLON 15:36:20 47 3412.50 XLON 15:36:20 5 3412.50 XLON 15:36:20 12 3412.50 CHIX 15:36:21 12 3412.00 XLON 15:36:27 53 3412.00 XLON 15:36:27 10 3412.00 CHIX 15:36:27 69 3412.50 TRQX 15:36:27 11 3412.00 CHIX 15:36:27 1 3412.00 XLON 15:36:27 6 3412.00 CHIX 15:36:28 91 3412.00 XLON 15:36:32 149 3413.00 XLON 15:36:58 6 3413.00 CHIX 15:36:58 89 3413.00 XLON 15:36:58 11 3413.00 CHIX 15:36:58 33 3413.00 TRQX 15:36:58 38 3413.00 CHIX 15:36:58 34 3412.50 XLON 15:37:00 12 3412.50 CHIX 15:37:00 16 3412.50 CHIX 15:37:00 14 3412.50 CHIX 15:37:06 10 3412.00 CHIX 15:37:08 34 3412.00 XLON 15:37:08 54 3412.00 XLON 15:37:08 43 3412.00 XLON 15:37:08 11 3412.00 CHIX 15:37:08 71 3412.00 XLON 15:37:18 18 3412.00 CHIX 15:37:31 13 3411.50 CHIX 15:37:36 14 3411.50 TRQX 15:37:36 6 3411.50 CHIX 15:37:36 8 3411.50 TRQX 15:37:36 1 3411.50 CHIX 15:37:36 23 3411.00 CHIX 15:37:37 11 3411.50 TRQX 15:37:37 35 3411.50 XLON 15:37:57 23 3412.00 CHIX 15:38:11 149 3412.00 XLON 15:38:11 8 3412.00 XLON 15:38:11 8 3412.00 XLON 15:38:11 29 3412.50 XLON 15:38:17 11 3412.00 CHIX 15:38:20 194 3413.00 XLON 15:39:00 17 3413.00 XLON 15:39:00 31 3413.00 CHIX 15:39:00 48 3413.00 XLON 15:39:21 11 3413.00 XLON 15:39:21 6 3413.00 XLON 15:39:21 68 3412.50 XLON 15:39:33 11 3412.50 CHIX 15:39:33 21 3412.50 XLON 15:39:33 20 3412.50 TRQX 15:39:33 8 3412.50 CHIX 15:39:33 89 3412.00 XLON 15:39:33 38 3412.00 CHIX 15:39:34 20 3411.50 CHIX 15:39:35 12 3411.00 TRQX 15:39:35 71 3411.50 CHIX 15:39:44 89 3411.50 XLON 15:39:51 20 3411.50 XLON 15:40:02 47 3411.50 XLON 15:40:04 35 3411.00 XLON 15:40:09 53 3411.00 XLON 15:40:09 8 3411.00 CHIX 15:40:09 15 3411.00 CHIX 15:40:09 31 3411.00 CHIX 15:40:10 18 3412.00 XLON 15:40:27 264 3412.00 XLON 15:40:31 31 3412.00 XLON 15:40:31 118 3412.00 XLON 15:40:31 72 3412.50 XLON 15:40:43 8 3412.00 XLON 15:40:48 33 3412.00 XLON 15:40:48 19 3413.00 XLON 15:41:10 68 3413.00 XLON 15:41:10 84 3413.50 XLON 15:41:16 19 3413.00 XLON 15:41:21 23 3413.00 XLON 15:41:21 60 3413.00 XLON 15:41:21 12 3413.00 XLON 15:41:26 81 3413.00 XLON 15:41:29 7 3413.00 XLON 15:41:31 128 3413.50 XLON 15:41:36 56 3413.00 XLON 15:41:36 90 3413.50 XLON 15:41:39 21 3414.50 XLON 15:41:44 19 3414.50 XLON 15:41:44 113 3415.50 XLON 15:41:46 12 3415.00 XLON 15:41:49 29 3415.00 XLON 15:41:49

 
19 3415.50 XLON 15:42:25 29 3415.50 XLON 15:42:25 57 3416.50 XLON 15:42:39 19 3416.50 XLON 15:42:41 10 3416.50 XLON 15:42:53 19 3416.50 XLON 15:42:53 10 3416.00 XLON 15:43:05 81 3416.00 XLON 15:43:05 49 3415.50 XLON 15:43:07 13 3415.00 XLON 15:43:11 70 3415.50 XLON 15:43:11 20 3415.50 XLON 15:43:18 26 3415.50 XLON 15:43:18 33 3416.50 XLON 15:43:25 39 3416.00 XLON 15:43:31 78 3416.00 XLON 15:43:31 33 3415.50 XLON 15:43:32 23 3415.50 XLON 15:43:32

 
TRANSACTIONS IN OWN SECURITIES 20 April 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: 20 April 2022 Number of ordinary shares purchased: 13,081 Highest price paid per share: GBp 3,467.5000 Lowest price paid per share: GBp 3,429.5000 Volume weighted average price paid per share: GBp 3,449.5199 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 70,256,699 of its ordinary shares in treasury and has 2,558,987,073 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,449.5199 13,081 Chi-X 0.0000 0 Turquoise 0.0000 0 BATS 0.0000 0 Aquis 0.0000 0 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 667 3467.50 XLON 08:00:31 1510 3463.50 XLON 08:00:33 105 3461.00 XLON 08:00:35 335 3460.50 XLON 08:00:39 425 3460.50 XLON 08:00:42 555 3459.50 XLON 08:01:01 251 3453.50 XLON 08:01:14 156 3453.50 XLON 08:01:14 987 3446.50 XLON 08:02:07 1213 3446.50 XLON 08:02:07 593 3446.50 XLON 08:02:07 582 3435.00 XLON 08:02:34 733 3435.00 XLON 08:02:53 362 3435.00 XLON 08:02:53 255 3429.50 XLON 08:03:02 66 3429.50 XLON 08:03:15 98 3434.50 XLON 08:06:06 98 3433.50 XLON 08:06:20 168 3432.50 XLON 08:06:37 419 3440.50 XLON 08:06:58 182 3440.50 XLON 08:07:07 154 3441.50 XLON 08:07:17 112 3443.00 XLON 08:07:29 265 3446.00 XLON 08:07:50 294 3446.00 XLON 08:08:07 112 3443.50 XLON 08:08:13 45 3441.00 XLON 08:08:21 53 3441.00 XLON 08:08:21 461 3445.50 XLON 08:08:55 216 3447.50 XLON 08:09:10 179 3447.00 XLON 08:09:22

 
402 3454.50 XLON 08:09:46 104 3455.00 XLON 08:09:55 89 3452.00 XLON 08:09:58 179 3456.50 XLON 08:10:12 90 3456.50 XLON 08:10:22 230 3457.00 XLON 08:10:46 216 3457.00 XLON 08:10:46 120 3457.00 XLON 08:10:55

 
TRANSACTIONS IN OWN SECURITIES 25 April 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 April 2022 Number of ordinary shares purchased: 38,718 Highest price paid per share: GBp 3,573.0000 Lowest price paid per share: GBp 3,499.5000 Volume weighted average price paid per share: GBp 3,529.3769 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 70,295,417 of its ordinary shares in treasury and has 2,558,948,355 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,529.3769 38,718 Chi-X 0.0000 0 Turquoise 0.0000 0 BATS 0.0000 0 Aquis 0.0000 0 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 353 3510.50 XLON 08:00:07 311 3510.50 XLON 08:00:11 171 3507.00 XLON 08:00:16 110 3511.50 XLON 08:00:28 15 3512.50 XLON 08:00:39 531 3512.50 XLON 08:00:39 189 3510.00 XLON 08:00:45 160 3510.00 XLON 08:00:45 87 3511.50 XLON 08:01:07 265 3510.00 XLON 08:01:11 369 3511.00 XLON 08:01:25 282 3507.50 XLON 08:01:31 103 3507.00 XLON 08:01:33 167 3505.50 XLON 08:01:39 135 3504.00 XLON 08:01:43 135 3505.00 XLON 08:01:52 311 3505.50 XLON 08:02:02 152 3504.50 XLON 08:02:04 170 3507.00 XLON 08:02:25 350 3508.50 XLON 08:02:32 758 3509.00 XLON 08:02:44 841 3508.50 XLON 08:02:50 30 3506.00 XLON 08:02:55 29 3506.00 XLON 08:02:55 285 3506.00 XLON 08:03:00 273 3504.50 XLON 08:03:02 79 3502.50 XLON 08:03:05 39 3501.00 XLON 08:03:26 113 3501.00 XLON 08:03:28 91 3500.00 XLON 08:03:45 325 3499.50 XLON 08:03:54

 
800 3499.50 XLON 08:03:57 382 3504.50 XLON 08:04:14 600 3503.00 XLON 08:04:18 600 3503.00 XLON 08:04:18 768 3503.00 XLON 08:04:18 499 3501.50 XLON 08:04:33 574 3501.50 XLON 08:04:33 313 3502.00 XLON 08:04:53 124 3506.00 XLON 08:05:05 143 3506.00 XLON 08:05:05 344 3506.00 XLON 08:05:40 1333 3516.50 XLON 08:07:33 198 3516.50 XLON 08:07:33 1523 3519.50 XLON 08:07:42 718 3528.50 XLON 08:08:00 159 3529.00 XLON 08:08:04 255 3529.00 XLON 08:08:16 41 3530.00 XLON 08:08:32 373 3530.00 XLON 08:08:33 52 3527.50 XLON 08:08:36 235 3527.50 XLON 08:08:40 46 3527.50 XLON 08:08:42 59 3527.50 XLON 08:08:42 150 3527.50 XLON 08:08:42 191 3528.50 XLON 08:08:54 223 3526.50 XLON 08:09:01 10 3532.50 XLON 08:09:16 659 3532.50 XLON 08:09:16 373 3533.00 XLON 08:09:45 416 3533.00 XLON 08:10:01 535 3533.00 XLON 08:10:01 229 3532.00 XLON 08:10:03

 
77 3532.00 XLON 08:10:16 748 3534.50 XLON 08:10:31 271 3532.50 XLON 08:10:39 204 3531.50 XLON 08:10:57 611 3531.00 XLON 08:11:02 2142 3532.50 XLON 08:12:19 440 3531.00 XLON 08:12:33 408 3531.00 XLON 08:12:33 146 3529.00 XLON 08:12:35 13 3529.00 XLON 08:12:35 5 3529.00 XLON 08:12:35 94 3529.00 XLON 08:12:35 47 3529.00 XLON 08:12:40 25 3528.00 XLON 08:12:48 100 3528.00 XLON 08:12:48 113 3528.00 XLON 08:12:48 578 3530.50 XLON 08:12:59 585 3533.50 XLON 08:14:04 39 3533.50 XLON 08:14:38 389 3533.50 XLON 08:14:38 1025 3533.00 XLON 08:14:40 451 3533.00 XLON 08:14:40 1172 3547.00 XLON 08:16:02 928 3546.00 XLON 08:16:04 238 3545.50 XLON 08:16:06 463 3545.50 XLON 08:16:06 369 3548.50 XLON 08:16:24 636 3556.00 XLON 08:17:24 858 3559.50 XLON 08:17:38 79 3560.00 XLON 08:17:41 120 3561.50 XLON 08:17:49 225 3562.00 XLON 08:18:06

 
132 3563.00 XLON 08:18:20 1 3563.00 XLON 08:18:20 92 3562.50 XLON 08:18:28 707 3569.00 XLON 08:19:22 98 3570.00 XLON 08:19:31 14 3568.00 XLON 08:19:40 84 3568.00 XLON 08:19:40 86 3565.00 XLON 08:19:54 144 3563.00 XLON 08:20:07 84 3561.00 XLON 08:20:14 130 3561.00 XLON 08:20:26 131 3562.00 XLON 08:20:45 105 3562.00 XLON 08:20:54 90 3562.00 XLON 08:20:54 130 3561.50 XLON 08:21:05 119 3562.00 XLON 08:21:20 55 3567.50 XLON 08:22:03 399 3567.50 XLON 08:22:03 34 3567.50 XLON 08:22:03 98 3567.00 XLON 08:22:08 42 3566.00 XLON 08:22:20 56 3566.00 XLON 08:22:21 95 3567.00 XLON 08:22:47 78 3567.00 XLON 08:22:47 185 3566.50 XLON 08:22:56 5 3566.50 XLON 08:23:10 157 3566.50 XLON 08:23:15 300 3568.50 XLON 08:23:47 167 3568.50 XLON 08:23:47 124 3569.00 XLON 08:24:10 94 3569.00 XLON 08:24:14 336 3571.00 XLON 08:25:03

 
100 3573.00 XLON 08:25:43 292 3573.00 XLON 08:25:43 201 3573.00 XLON 08:25:44

 
TRANSACTIONS IN OWN SECURITIES 27 April 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: 27 April 2022 Number of ordinary shares purchased: 684,055 Highest price paid per share: GBp 3,629.5000 Lowest price paid per share: GBp 3,552.5000 Volume weighted average price paid per share: GBp 3,577.2009 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 70,979,472 of its ordinary shares in treasury and has 2,558,264,300 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,580.9622 475,000 Chi-X 3,568.9911 167,855 Turquoise - - BATS 3,567.2843 41,200 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 103 3611.50 XLON 08:05:00 176 3610.00 XLON 08:05:08 391 3608.50 XLON 08:05:24 33 3604.50 XLON 08:05:45 84 3604.50 XLON 08:05:45 124 3607.00 XLON 08:06:00 91 3606.00 XLON 08:06:17 1213 3604.00 XLON 08:06:24 98 3601.00 XLON 08:06:35 315 3602.00 XLON 08:07:31 66 3607.00 XLON 08:10:51 137 3607.00 XLON 08:10:51 85 3605.50 XLON 08:11:03 147 3609.00 XLON 08:12:18 357 3609.50 XLON 08:12:34 196 3608.50 XLON 08:12:43 77 3607.00 XLON 08:12:55 84 3608.50 XLON 08:13:03 78 3605.50 XLON 08:13:15 98 3604.50 XLON 08:13:28 119 3604.50 XLON 08:13:50 189 3605.50 XLON 08:14:12 333 3604.00 XLON 08:14:47 229 3604.00 XLON 08:14:47 639 3603.50 XLON 08:15:03 386 3604.00 XLON 08:15:20 282 3605.50 XLON 08:15:37 327 3607.00 XLON 08:15:59 89 3608.50 XLON 08:16:06 149 3611.00 XLON 08:16:15 193 3609.50 XLON 08:16:30 550 3616.50 XLON 08:17:02 133 3617.50 XLON 08:17:13 268 3617.50 XLON 08:17:33 280 3624.50 XLON 08:18:01 210 3624.50 XLON 08:18:01 89 3622.00 XLON 08:18:09 75 3622.00 XLON 08:18:13 133 3622.50 XLON 08:18:30 35 3625.00 XLON 08:18:44 262 3625.00 XLON 08:18:44 166 3624.00 XLON 08:18:55 13 3624.00 XLON 08:18:55 153 3625.00 XLON 08:19:12 191 3625.50 XLON 08:19:34 179 3625.00 XLON 08:19:34 180 3626.50 XLON 08:19:51 40 3625.00 XLON 08:20:23 330 3625.00 XLON 08:20:23 96 3625.50 XLON 08:20:31 72 3623.00 XLON 08:20:52 215 3621.50 XLON 08:20:55 275 3621.50 XLON 08:21:18 96 3619.50 XLON 08:21:37 167 3619.00 XLON 08:21:41 84 3618.50 XLON 08:21:54 131 3616.00 XLON 08:22:01 180 3614.00 XLON 08:22:16 96 3613.50 XLON 08:22:27 119 3613.00 XLON 08:22:40 144 3610.50 XLON 08:22:53 155 3609.50 XLON 08:23:01 250 3610.00 XLON 08:23:37 157 3610.00 XLON 08:23:37 210 3611.50 XLON 08:24:31 369 3611.50 XLON 08:24:31 185 3609.50 XLON 08:24:38 88 3608.50 XLON 08:24:45 76 3606.00 XLON 08:24:51 109 3605.00 XLON 08:25:02 218 3605.00 XLON 08:25:24 98 3604.50 XLON 08:25:34 45 3602.00 XLON 08:25:45 43 3602.00 XLON 08:25:45 109 3600.50 XLON 08:25:47 131 3602.00 XLON 08:26:00 174 3602.50 XLON 08:26:17 109 3604.50 XLON 08:26:28 77 3602.50 XLON 08:26:35 87 3601.50 XLON 08:26:42 56 3604.50 XLON 08:27:08 206 3604.50 XLON 08:27:08 152 3603.00 XLON 08:27:21 88 3602.00 XLON 08:27:32 76 3602.00 XLON 08:27:35 164 3602.50 XLON 08:27:51 87 3601.50 XLON 08:27:57 1914 3599.50 XLON 08:28:11 104 3599.50 XLON 08:28:11 229 3598.50 XLON 08:28:24 283 3605.00 XLON 08:32:29 394 3605.00 XLON 08:32:36 10 3605.00 XLON 08:32:36 295 3606.00 XLON 08:32:54 87 3606.50 XLON 08:33:18 22 3606.50 XLON 08:33:21 14 3606.50 XLON 08:33:22 40 3606.50 XLON 08:33:22 124 3606.50 XLON 08:33:22 40 3606.50 XLON 08:33:22 87 3606.50 XLON 08:33:39 210 3608.00 XLON 08:33:56 49 3608.00 XLON 08:34:02 25 3608.00 XLON 08:34:02 107 3608.00 XLON 08:34:15 214 3607.50 XLON 08:34:50 78 3607.50 XLON 08:35:17 221 3607.50 XLON 08:35:18 363 3608.00 XLON 08:36:24 608 3606.00 XLON 08:36:24 25 3606.50 XLON 08:36:44 61 3606.50 XLON 08:36:46 47 3610.00 XLON 08:37:57 600 3610.00 XLON 08:38:01 196 3610.00 XLON 08:38:01 171 3611.00 XLON 08:38:23 214 3610.50 XLON 08:39:00 239 3611.50 XLON 08:39:15 181 3611.50 XLON 08:39:15 600 3614.00 XLON 08:40:47 268 3614.00 XLON 08:40:47 117 3613.00 XLON 08:40:54 88 3612.50 XLON 08:41:03 117 3613.50 XLON 08:41:09

 
98 3613.50 XLON 08:41:35 28 3612.50 XLON 08:41:51 128 3612.50 XLON 08:41:51 156 3611.50 XLON 08:41:54 195 3611.00 XLON 08:42:13 146 3612.50 XLON 08:42:28 98 3610.50 XLON 08:43:04 283 3610.00 XLON 08:43:06 97 3609.50 XLON 08:43:25 205 3610.00 XLON 08:43:40 373 3610.50 XLON 08:44:26 93 3610.00 XLON 08:44:26 102 3609.00 XLON 08:44:39 84 3608.50 XLON 08:44:51 92 3608.00 XLON 08:44:58 167 3608.50 XLON 08:45:26 112 3607.50 XLON 08:45:29 600 3612.00 XLON 08:46:57 235 3612.00 XLON 08:46:57 93 3610.00 XLON 08:47:14 186 3612.00 XLON 08:47:40 130 3611.00 XLON 08:48:03 213 3610.00 XLON 08:48:12 102 3609.50 XLON 08:48:24 214 3611.00 XLON 08:48:48 213 3610.50 XLON 08:49:02 91 3609.50 XLON 08:49:10 101 3609.00 XLON 08:49:31 283 3609.00 XLON 08:49:50 91 3607.50 XLON 08:49:58 343 3609.00 XLON 08:50:40 112 3608.00 XLON 08:50:43 101 3607.00 XLON 08:50:56 37 3606.00 XLON 08:51:00 43 3606.00 XLON 08:51:00 122 3606.00 XLON 08:51:15 111 3605.00 XLON 08:51:23 81 3604.00 XLON 08:51:36 51 3604.50 XLON 08:52:14 171 3604.50 XLON 08:52:14 7 3604.50 XLON 08:52:31 256 3604.50 XLON 08:52:31 697 3608.00 XLON 08:53:35 101 3610.50 XLON 08:53:40 132 3610.00 XLON 08:53:54 242 3610.50 XLON 08:54:39 336 3608.50 XLON 08:55:08 288 3608.00 XLON 08:55:44 102 3607.00 XLON 08:56:25 281 3606.50 XLON 08:56:37 93 3605.50 XLON 08:56:48 367 3606.50 XLON 08:57:41 172 3607.00 XLON 08:57:59 101 3605.50 XLON 08:58:10 125 3605.00 XLON 08:58:19 86 3604.00 XLON 08:58:43 133 3603.50 XLON 08:59:18 545 3604.00 XLON 08:59:53 107 3604.50 XLON 09:00:25 223 3604.00 XLON 09:00:36 107 3603.00 XLON 09:00:40 81 3601.50 XLON 09:01:06 812 3602.00 XLON 09:02:31 101 3601.00 XLON 09:02:35 24 3601.00 XLON 09:02:35 152 3601.00 XLON 09:02:58 98 3600.00 XLON 09:02:59 89 3598.00 XLON 09:03:22 9 3598.00 XLON 09:03:47 340 3597.50 XLON 09:03:57 89 3597.50 XLON 09:04:01 651 3602.00 XLON 09:05:15 118 3603.50 XLON 09:06:45 272 3603.50 XLON 09:06:45 473 3603.50 XLON 09:06:45 92 3602.00 XLON 09:07:08 1197 3602.00 XLON 09:09:14 61 3601.00 XLON 09:09:20 39 3601.00 XLON 09:09:20 123 3601.00 XLON 09:09:33 84 3600.00 XLON 09:09:44 294 3609.00 XLON 09:13:39 95 3611.00 XLON 09:14:42 169 3611.00 XLON 09:14:42 95 3611.00 XLON 09:14:42 90 3611.00 XLON 09:15:01 309 3612.00 XLON 09:15:56 225 3613.00 XLON 09:16:34 134 3614.50 XLON 09:17:14 214 3614.00 XLON 09:17:30 18 3614.00 XLON 09:17:30 222 3616.50 XLON 09:18:32 76 3617.50 XLON 09:19:05 13 3617.50 XLON 09:19:05 453 3616.00 XLON 09:20:48 139 3616.00 XLON 09:20:48 232 3616.00 XLON 09:21:29 109 3616.00 XLON 09:21:51 51 3616.00 XLON 09:21:51 118 3617.50 XLON 09:22:58 322 3617.50 XLON 09:22:58 201 3620.00 XLON 09:24:16 555 3619.00 XLON 09:24:46 171 3617.50 XLON 09:25:40 266 3618.00 XLON 09:25:51 207 3619.00 XLON 09:26:26 221 3618.50 XLON 09:27:01 511 3618.50 XLON 09:27:01 277 3617.00 XLON 09:27:08 232 3617.00 XLON 09:27:08 170 3617.00 XLON 09:27:20 66 3616.50 XLON 09:27:49 32 3616.50 XLON 09:27:52 296 3616.00 XLON 09:27:58 221 3615.00 XLON 09:28:01 20 3615.00 XLON 09:28:26 82 3618.00 XLON 09:30:14 217 3618.50 XLON 09:31:27 268 3618.50 XLON 09:31:27 117 3619.00 XLON 09:31:27 573 3618.50 XLON 09:31:54 419 3618.50 XLON 09:32:23 43 3618.00 XLON 09:32:24 137 3618.00 XLON 09:32:29 258 3617.50 XLON 09:32:55 128 3615.00 XLON 09:33:45 185 3615.00 XLON 09:34:12 29 3613.50 XLON 09:34:12 20 3613.50 XLON 09:34:12 342 3613.50 XLON 09:34:44 454 3616.00 XLON 09:36:22 216 3618.00 XLON 09:37:03 102 3617.00 XLON 09:37:55 275 3617.00 XLON 09:38:10 371 3615.50 XLON 09:38:26 52 3615.50 XLON 09:38:26 136 3618.50 XLON 09:39:11 137 3618.50 XLON 09:39:11 146 3618.00 XLON 09:40:40 122 3618.00 XLON 09:40:40 177 3618.50 XLON 09:41:35 143 3621.50 XLON 09:43:03 241 3620.50 XLON 09:43:27 436 3622.00 XLON 09:44:11 233 3621.50 XLON 09:44:16 127 3624.50 XLON 09:44:47 62 3624.00 XLON 09:45:30 112 3624.00 XLON 09:45:45 73 3624.00 XLON 09:45:45 544 3624.50 XLON 09:46:08 646 3626.00 XLON 09:46:43 237 3628.00 XLON 09:47:32 233 3627.50 XLON 09:47:34 270 3627.00 XLON 09:48:31 241 3627.00 XLON 09:48:36 19 3626.50 XLON 09:49:23 157 3626.50 XLON 09:49:23 307 3626.50 XLON 09:49:23 19 3626.50 XLON 09:49:23 247 3626.00 XLON 09:51:02 234 3625.00 XLON 09:51:29 251 3624.00 XLON 09:52:06 230 3622.00 XLON 09:52:08 294 3622.00 XLON 09:52:18 249 3622.50 XLON 09:54:10 125 3622.50 XLON 09:54:10 350 3623.00 XLON 09:54:56 421 3623.50 XLON 09:55:15 131 3623.00 XLON 09:55:45 110 3622.00 XLON 09:56:07 135 3624.00 XLON 09:56:25 72 3625.50 XLON 09:56:58 50 3625.50 XLON 09:56:58 233 3625.00 XLON 09:57:12 93 3624.00 XLON 09:57:42 107 3623.00 XLON 09:58:34 608 3625.50 XLON 10:00:04 1 3625.50 XLON 10:00:04 154 3625.00 XLON 10:00:05 280 3624.00 XLON 10:00:14 26 3625.50 XLON 10:00:53 128 3625.50 XLON 10:00:53 26 3625.50 XLON 10:00:53 120 3628.00 XLON 10:02:17 127 3628.00 XLON 10:02:53 900 3629.50 XLON 10:05:09 596 3629.00 XLON 10:05:12 304 3629.00 XLON 10:05:12 224 3629.00 XLON 10:05:14 82 3629.00 XLON 10:05:14 84 3629.50 XLON 10:05:40 410 3629.50 XLON 10:05:40 53 3627.50 XLON 10:06:52 134 3627.50 XLON 10:06:52 317 3629.50 XLON 10:07:52 99 3628.50 XLON 10:07:55 45 3628.50 XLON 10:07:55 394 3626.00 XLON 10:09:27 371 3625.50 XLON 10:11:10 106 3624.50 XLON 10:11:33 281 3625.00 XLON 10:14:27 96 3624.00 XLON 10:14:31 80 3624.00 XLON 10:14:54 110 3623.00 XLON 10:16:01 249 3623.00 XLON 10:18:13 224 3623.00 XLON 10:18:13 190 3622.50 XLON 10:18:19

 
247 3622.50 XLON 10:18:19 600 3621.50 XLON 10:18:52 370 3621.50 XLON 10:18:52 249 3621.50 XLON 10:19:25 44 3621.50 XLON 10:19:25 254 3622.00 XLON 10:20:14 589 3622.00 XLON 10:22:18 137 3622.00 XLON 10:22:30 80 3621.50 XLON 10:22:39 148 3622.50 XLON 10:23:15 21 3622.00 XLON 10:23:24 58 3622.00 XLON 10:23:24 91 3621.50 XLON 10:23:42 395 3621.00 XLON 10:24:56 89 3620.50 XLON 10:26:03 411 3620.50 XLON 10:27:07 130 3619.50 XLON 10:27:46 96 3619.50 XLON 10:27:46 473 3620.50 XLON 10:29:43 348 3620.50 XLON 10:29:43 74 3620.50 XLON 10:31:14 367 3620.50 XLON 10:31:14 251 3621.00 XLON 10:31:31 86 3619.50 XLON 10:31:54 92 3618.00 XLON 10:32:06 86 3616.50 XLON 10:32:23 220 3617.00 XLON 10:32:59 86 3615.50 XLON 10:33:35 394 3616.50 XLON 10:34:40 138 3616.50 XLON 10:34:40 229 3616.50 XLON 10:36:15 77 3616.00 XLON 10:37:02 199 3616.00 XLON 10:37:03 244 3615.50 XLON 10:37:08 87 3615.00 XLON 10:37:50 209 3615.00 XLON 10:38:09 87 3615.00 XLON 10:38:21 76 3614.50 XLON 10:38:39 87 3618.00 XLON 10:39:46 258 3618.00 XLON 10:39:46 85 3617.00 XLON 10:39:57 85 3617.00 XLON 10:41:18 279 3617.50 XLON 10:42:20 279 3617.00 XLON 10:43:12 302 3617.50 XLON 10:44:01 183 3616.00 XLON 10:44:06 408 3617.50 XLON 10:45:35 90 3617.00 XLON 10:47:25 276 3617.00 XLON 10:47:25 150 3617.00 XLON 10:47:28 86 3616.50 XLON 10:47:50 29 3617.00 XLON 10:48:22 129 3617.00 XLON 10:48:23 242 3616.50 XLON 10:49:41 68 3616.50 XLON 10:49:41 107 3616.50 XLON 10:50:38 1 3616.50 XLON 10:50:38 101 3617.00 XLON 10:50:50 167 3617.00 XLON 10:50:50 103 3617.00 XLON 10:51:02 80 3617.00 XLON 10:51:20 356 3617.50 XLON 10:52:55 178 3618.00 XLON 10:53:14 298 3618.00 XLON 10:53:23 3 3616.00 XLON 10:54:49 23 3616.00 XLON 10:54:49 62 3616.00 XLON 10:54:49 286 3618.50 XLON 10:55:37 79 3618.00 XLON 10:56:06 84 3616.50 XLON 10:56:14 176 3617.00 XLON 10:57:21 141 3616.00 XLON 10:57:24 79 3616.00 XLON 10:58:19 53 3619.00 XLON 10:59:10 314 3619.00 XLON 10:59:10 265 3619.00 XLON 11:00:12 91 3618.00 XLON 11:00:26 71 3617.50 XLON 11:01:07 124 3617.50 XLON 11:01:40 90 3617.50 XLON 11:01:40 472 3617.00 XLON 11:03:11 153 3617.00 XLON 11:03:17 96 3616.50 XLON 11:03:54 82 3616.00 XLON 11:03:55 40 3616.00 XLON 11:03:55 82 3616.00 XLON 11:04:30 346 3618.00 XLON 11:06:30 46 3618.00 XLON 11:06:30 306 3618.00 XLON 11:07:09 142 3617.50 XLON 11:07:18 71 3617.00 XLON 11:07:27 80 3615.50 XLON 11:07:51 80 3615.50 XLON 11:08:34 175 3615.00 XLON 11:09:40 281 3615.00 XLON 11:09:40 79 3615.50 XLON 11:10:28 168 3615.00 XLON 11:10:45 462 3618.50 XLON 11:12:07 80 3618.50 XLON 11:12:30 88 3618.00 XLON 11:13:31 225 3617.50 XLON 11:14:07 82 3617.50 XLON 11:14:13 81 3617.50 XLON 11:14:13 87 3617.50 XLON 11:15:27 242 3617.50 XLON 11:15:52 111 3617.00 XLON 11:15:57 226 3617.50 XLON 11:16:59 99 3617.00 XLON 11:17:21 11 3618.00 XLON 11:18:02 104 3618.00 XLON 11:18:02 32 3619.00 XLON 11:18:29 145 3619.00 XLON 11:18:34 195 3618.50 XLON 11:18:35 120 3618.50 XLON 11:18:35 81 3618.50 XLON 11:20:13 100 3618.00 XLON 11:20:16 90 3618.00 XLON 11:20:27 139 3617.50 XLON 11:20:50 214 3617.50 XLON 11:21:58 124 3618.00 XLON 11:23:20 290 3618.00 XLON 11:23:20 76 3617.50 XLON 11:23:38 155 3618.00 XLON 11:24:25 151 3617.50 XLON 11:25:01 96 3617.50 XLON 11:25:17 85 3617.50 XLON 11:25:43 235 3618.00 XLON 11:26:46 89 3618.50 XLON 11:26:52 100 3618.50 XLON 11:28:14 209 3618.50 XLON 11:28:14 53 3619.00 XLON 11:29:13 32 3619.00 XLON 11:29:14 363 3619.50 XLON 11:29:55 144 3619.00 XLON 11:30:14 58 3619.50 XLON 11:32:00 192 3619.50 XLON 11:32:00 390 3619.50 XLON 11:32:04 97 3619.00 XLON 11:32:09 106 3620.00 XLON 11:33:48 128 3620.00 XLON 11:34:10 74 3617.50 XLON 11:35:21 215 3618.00 XLON 11:36:13 151 3617.50 XLON 11:36:14 111 3617.50 XLON 11:37:00 85 3617.50 XLON 11:37:44 4 3617.50 XLON 11:37:49 296 3620.50 XLON 11:38:42 87 3619.50 XLON 11:39:27 104 3620.00 XLON 11:39:39 124 3619.00 XLON 11:39:54 92 3619.00 XLON 11:40:22 74 3619.50 XLON 11:41:02 96 3617.50 XLON 11:41:04 87 3618.00 XLON 11:42:09 186 3617.00 XLON 11:42:15 79 3616.50 XLON 11:43:21 216 3616.00 XLON 11:43:31 203 3615.50 XLON 11:45:01 282 3613.00 XLON 11:45:02 79 3615.00 XLON 11:45:37 87 3613.50 XLON 11:45:57 129 3612.50 XLON 11:46:32 74 3613.50 XLON 11:47:04 79 3612.50 XLON 11:47:06 158 3614.50 XLON 11:47:53 170 3614.50 XLON 11:48:00 137 3615.00 XLON 11:48:34 20 3614.50 XLON 11:49:05 107 3614.50 XLON 11:49:05 75 3614.00 XLON 11:49:13 416 3617.00 XLON 11:51:19 115 3616.50 XLON 11:52:36 92 3615.00 XLON 11:52:39 141 3616.00 XLON 11:52:58 179 3615.50 XLON 11:53:28 78 3615.00 XLON 11:54:36 206 3616.00 XLON 11:55:00 85 3615.00 XLON 11:55:29 1 3614.00 XLON 11:55:35 88 3614.00 XLON 11:55:35 72 3613.50 XLON 11:56:17 344 3614.00 XLON 11:57:50 211 3613.50 XLON 11:57:52 152 3613.50 XLON 11:59:07 195 3612.50 XLON 11:59:22 253 3615.00 XLON 12:00:04 81 3612.50 XLON 12:00:32 77 3612.50 XLON 12:00:54 100 3611.00 XLON 12:00:54 34 3614.00 XLON 12:01:14 52 3614.00 XLON 12:01:14 81 3613.00 XLON 12:01:50 101 3612.00 XLON 12:01:56 129 3611.50 XLON 12:02:30 268 3612.50 XLON 12:03:32 85 3613.50 XLON 12:03:51 29 3613.50 XLON 12:03:51 252 3614.00 XLON 12:04:58 283 3614.50 XLON 12:06:06 343 3615.50 XLON 12:06:55 87 3615.50 XLON 12:09:05 123 3615.50 XLON 12:09:05 116 3615.50 XLON 12:09:05 35 3615.50 XLON 12:09:05 3 3614.50 XLON 12:09:26 61 3614.50 XLON 12:09:26 10 3614.50 XLON 12:09:27 47 3614.50 XLON 12:09:27

 
144 3614.50 XLON 12:09:27 80 3614.00 XLON 12:09:43 451 3614.50 XLON 12:11:57 122 3613.50 XLON 12:12:20 307 3613.50 XLON 12:15:55 499 3613.50 XLON 12:15:55 213 3613.00 XLON 12:16:10 89 3612.50 XLON 12:17:26 166 3611.50 XLON 12:17:50 101 3611.50 XLON 12:17:50 214 3612.00 XLON 12:18:39 115 3611.00 XLON 12:18:42 80 3610.50 XLON 12:19:09 119 3611.00 XLON 12:19:55 95 3610.50 XLON 12:20:26 113 3609.50 XLON 12:20:28 269 3609.50 XLON 12:23:23 22 3608.00 XLON 12:23:32 69 3608.00 XLON 12:23:32 21 3608.50 XLON 12:24:00 491 3608.00 XLON 12:24:01 180 3608.00 XLON 12:24:31 262 3608.00 XLON 12:24:31 87 3609.00 XLON 12:24:42 292 3607.50 XLON 12:24:51 173 3606.50 XLON 12:26:24 43 3606.50 XLON 12:26:24 216 3607.50 XLON 12:27:04 87 3609.50 XLON 12:28:43 288 3609.50 XLON 12:28:43 91 3609.00 XLON 12:29:06 127 3610.00 XLON 12:29:50 157 3610.00 XLON 12:29:50 99 3610.50 XLON 12:30:07 65 3610.50 XLON 12:30:20 228 3610.50 XLON 12:30:20 94 3610.50 XLON 12:31:20 108 3610.00 XLON 12:31:37 7 3610.00 XLON 12:31:46 529 3609.00 XLON 12:32:40 109 3609.00 XLON 12:33:02 30 3609.00 XLON 12:34:23 54 3609.00 XLON 12:34:23 3 3608.00 XLON 12:34:24 132 3608.00 XLON 12:34:38 118 3607.50 XLON 12:34:55 92 3607.50 XLON 12:35:15 173 3608.00 XLON 12:35:21 72 3606.50 XLON 12:35:58 127 3607.00 XLON 12:36:04 97 3607.00 XLON 12:36:14 245 3606.00 XLON 12:36:52 43 3606.00 XLON 12:36:52 125 3606.00 XLON 12:36:52 116 3606.00 XLON 12:36:52 86 3605.50 XLON 12:38:25 114 3604.00 XLON 12:38:48 92 3604.00 XLON 12:39:02 16 3604.50 XLON 12:40:04 154 3604.50 XLON 12:40:12 238 3604.00 XLON 12:40:48 227 3604.00 XLON 12:41:58 154 3604.00 XLON 12:41:58 20 3604.00 XLON 12:41:58 4 3604.00 XLON 12:42:02 36 3604.00 XLON 12:42:02 490 3604.50 XLON 12:42:37 71 3604.50 XLON 12:42:37 153 3604.50 XLON 12:43:41 89 3604.50 XLON 12:43:43 71 3604.50 XLON 12:43:44 90 3604.00 XLON 12:44:40 57 3604.00 XLON 12:44:40 299 3605.00 XLON 12:46:02 162 3604.50 XLON 12:46:12 104 3604.50 XLON 12:46:12 193 3604.50 XLON 12:46:12 58 3604.50 XLON 12:46:12 100 3605.50 XLON 12:47:17 76 3605.00 XLON 12:48:07 282 3604.50 XLON 12:48:09 287 3606.00 XLON 12:50:20 329 3607.00 XLON 12:50:50 592 3607.50 XLON 12:51:39 88 3605.50 XLON 12:51:51 111 3605.00 XLON 12:52:44 223 3603.50 XLON 12:52:49 70 3604.00 XLON 12:53:16 346 3605.00 XLON 12:53:48 85 3604.50 XLON 12:54:32 257 3605.00 XLON 12:55:30 208 3605.00 XLON 12:55:54 196 3606.50 XLON 12:56:10 448 3607.50 XLON 12:57:34 308 3610.00 XLON 12:58:02 514 3608.50 XLON 12:58:19 324 3607.00 XLON 13:00:35 156 3606.00 XLON 13:01:05 201 3606.00 XLON 13:01:44 84 3606.00 XLON 13:03:09 312 3605.50 XLON 13:03:18 18 3605.00 XLON 13:03:30 183 3605.00 XLON 13:03:30 10 3604.50 XLON 13:04:20 126 3604.50 XLON 13:04:24 188 3606.50 XLON 13:05:01 60 3606.50 XLON 13:05:01 30 3607.00 XLON 13:05:53 79 3607.00 XLON 13:06:01 217 3607.00 XLON 13:06:30 10 3605.50 XLON 13:07:32 166 3605.50 XLON 13:07:32 295 3605.00 XLON 13:07:38 248 3603.00 XLON 13:07:48 88 3605.50 XLON 13:08:53 109 3604.00 XLON 13:09:38 217 3604.00 XLON 13:11:10 376 3604.00 XLON 13:11:10 17 3605.00 XLON 13:12:11 93 3605.00 XLON 13:12:11 80 3607.50 XLON 13:12:19 261 3607.50 XLON 13:12:19 56 3607.00 XLON 13:12:33 54 3607.00 XLON 13:12:33 72 3607.00 XLON 13:12:33 56 3607.00 XLON 13:12:33 75 3607.50 XLON 13:13:35 155 3607.50 XLON 13:14:25 25 3607.50 XLON 13:14:25 167 3608.00 XLON 13:14:29 47 3608.00 XLON 13:14:29 56 3607.00 XLON 13:16:09 208 3607.00 XLON 13:16:09 349 3607.50 XLON 13:16:33 124 3607.00 XLON 13:17:18 522 3607.00 XLON 13:19:07 454 3607.50 XLON 13:19:50 86 3607.50 XLON 13:20:17 79 3607.00 XLON 13:20:21 270 3607.00 XLON 13:20:21 51 3607.00 XLON 13:20:21 28 3607.00 XLON 13:20:21 132 3607.00 XLON 13:20:45 107 3606.50 XLON 13:22:00 152 3606.50 XLON 13:22:19 487 3606.50 XLON 13:22:45 82 3602.50 XLON 13:25:13 1 3602.50 XLON 13:25:13 160 3601.50 XLON 13:25:42 102 3601.50 XLON 13:25:42 248 3602.00 XLON 13:25:58 185 3603.00 XLON 13:26:30 242 3606.00 XLON 13:27:04 102 3605.50 XLON 13:27:44 192 3604.50 XLON 13:27:57 9 3604.00 XLON 13:28:10 80 3604.00 XLON 13:28:10 1072 3608.50 XLON 13:30:24 80 3609.50 XLON 13:30:40 88 3608.00 XLON 13:30:49 724 3609.50 XLON 13:31:33 80 3608.50 XLON 13:32:56 242 3607.50 XLON 13:32:58 96 3608.50 XLON 13:33:10 89 3608.00 XLON 13:33:28 96 3607.50 XLON 13:33:47 177 3606.50 XLON 13:33:52 86 3604.50 XLON 13:34:11 95 3603.50 XLON 13:34:24 118 3600.50 XLON 13:34:26 136 3600.50 XLON 13:35:00 83 3600.50 XLON 13:35:19 77 3597.50 XLON 13:35:36 82 3597.00 XLON 13:35:49 124 3597.50 XLON 13:36:49 461 3598.00 XLON 13:37:23 117 3599.00 XLON 13:38:11 143 3599.00 XLON 13:38:11 257 3599.50 XLON 13:40:22 4 3599.50 XLON 13:40:22 374 3599.50 XLON 13:40:22 100 3599.50 XLON 13:40:22 129 3599.50 XLON 13:40:22 520 3599.00 XLON 13:42:01 133 3598.50 XLON 13:43:04 131 3598.50 XLON 13:43:04 447 3598.50 XLON 13:43:04 81 3598.00 XLON 13:43:52 156 3598.00 XLON 13:44:00 122 3598.00 XLON 13:44:01 81 3597.50 XLON 13:44:11 126 3598.00 XLON 13:44:21 89 3596.00 XLON 13:44:40 96 3594.00 XLON 13:44:47 14 3594.00 XLON 13:44:58 41 3594.00 XLON 13:44:58 26 3594.00 XLON 13:45:05 488 3595.00 XLON 13:46:06 81 3593.50 XLON 13:46:17 89 3593.00 XLON 13:47:16 510 3593.00 XLON 13:47:46 96 3592.50 XLON 13:48:47 451 3591.50 XLON 13:48:58 134 3590.50 XLON 13:49:20 106 3590.00 XLON 13:49:23 92 3589.50 XLON 13:50:22 735 3592.00 XLON 13:51:11 1 3592.00 XLON 13:51:11

 
384 3592.00 XLON 13:52:39 95 3592.00 XLON 13:52:39 114 3591.00 XLON 13:53:07 17 3591.00 XLON 13:53:07 74 3591.00 XLON 13:53:07 296 3591.00 XLON 13:54:08 742 3590.50 XLON 13:54:13 83 3587.50 XLON 13:55:04 257 3588.50 XLON 13:55:40 34 3588.50 XLON 13:55:40 91 3588.00 XLON 13:56:33 149 3588.50 XLON 13:57:06 257 3588.50 XLON 13:57:06 258 3587.50 XLON 13:57:11 66 3588.00 XLON 13:57:36 17 3588.00 XLON 13:57:36 4 3588.50 XLON 13:58:19 400 3588.50 XLON 13:58:19 29 3588.50 XLON 13:58:19 73 3588.50 XLON 13:58:19 91 3586.50 XLON 13:58:42 25 3586.00 XLON 13:58:48 10 3586.00 XLON 13:58:51 100 3586.00 XLON 13:58:51 6 3586.00 XLON 13:58:51 126 3585.00 XLON 14:00:00 500 3583.50 XLON 14:00:03 56 3583.50 XLON 14:00:03 423 3583.50 XLON 14:00:49 29 3583.00 XLON 14:01:00 47 3583.00 XLON 14:01:00 94 3581.50 XLON 14:01:26 1063 3585.50 XLON 14:03:07 717 3587.00 XLON 14:04:16 86 3586.50 XLON 14:04:25 96 3585.50 XLON 14:04:44 439 3588.00 XLON 14:05:18 95 3586.00 XLON 14:05:35 7 3584.50 XLON 14:05:56 79 3584.50 XLON 14:05:56 112 3584.50 XLON 14:06:06 174 3584.50 XLON 14:06:13 86 3584.50 XLON 14:06:20 86 3582.50 XLON 14:07:05 401 3580.50 XLON 14:07:18 23 3579.50 XLON 14:07:20 91 3579.50 XLON 14:08:13 146 3579.00 XLON 14:09:02 91 3580.00 XLON 14:09:47 157 3580.00 XLON 14:09:47 459 3580.00 XLON 14:09:47 157 3580.00 XLON 14:09:47 269 3578.50 XLON 14:09:58 104 3578.50 XLON 14:09:58 323 3579.50 XLON 14:10:28 314 3580.50 XLON 14:11:04 24 3579.50 XLON 14:11:29 64 3579.50 XLON 14:11:32 192 3579.00 XLON 14:11:46 148 3579.00 XLON 14:11:56 96 3578.50 XLON 14:12:01 87 3578.00 XLON 14:12:48 777 3579.50 XLON 14:13:48 96 3578.50 XLON 14:13:55 82 3577.00 XLON 14:14:06 23 3577.00 XLON 14:14:06 86 3576.50 XLON 14:14:55 63 3577.00 XLON 14:14:56 278 3577.00 XLON 14:14:57 30 3577.00 XLON 14:14:57 231 3575.50 XLON 14:15:36 70 3575.50 XLON 14:15:36 78 3575.00 XLON 14:15:47 172 3576.50 XLON 14:16:07 267 3577.00 XLON 14:16:33 232 3575.50 XLON 14:17:10 138 3571.50 XLON 14:17:13 302 3574.50 XLON 14:18:05 336 3578.00 XLON 14:18:28 66 3577.00 XLON 14:18:44 152 3578.00 XLON 14:19:02 310 3578.00 XLON 14:19:40 200 3577.50 XLON 14:20:02 104 3576.00 XLON 14:20:05 96 3576.00 XLON 14:21:18 513 3576.00 XLON 14:21:18 87 3575.50 XLON 14:21:52 557 3576.50 XLON 14:22:57 261 3576.00 XLON 14:23:07 104 3575.00 XLON 14:23:17 28 3575.00 CHIX 14:26:08 62 3575.00 CHIX 14:26:08 149 3575.50 CHIX 14:26:18 6 3575.50 CHIX 14:26:31 6 3575.50 CHIX 14:26:31 84 3575.50 CHIX 14:26:31 84 3575.50 CHIX 14:26:31 100 3575.50 CHIX 14:26:31 100 3575.50 CHIX 14:26:31 90 3576.00 CHIX 14:26:31 194 3576.00 CHIX 14:26:31 16 3576.00 CHIX 14:26:31 100 3576.00 CHIX 14:26:31 100 3576.00 CHIX 14:26:31 103 3576.00 CHIX 14:26:31 100 3576.00 CHIX 14:26:31 50 3576.00 CHIX 14:26:31 50 3576.00 CHIX 14:26:31 50 3576.00 CHIX 14:26:31 3 3576.00 CHIX 14:26:31 127 3576.00 CHIX 14:26:31 73 3576.00 CHIX 14:26:31 32 3576.00 CHIX 14:26:31 32 3576.00 CHIX 14:26:31 10 3576.00 CHIX 14:26:31 26 3576.00 CHIX 14:26:31 123 3576.00 CHIX 14:26:31 73 3576.00 CHIX 14:26:31 200 3576.00 CHIX 14:26:31 24 3576.00 CHIX 14:26:31 8 3576.00 CHIX 14:26:31 32 3577.00 CHIX 14:27:31 286 3577.00 CHIX 14:27:31 100 3577.00 CHIX 14:27:31 100 3577.00 CHIX 14:27:31 8 3576.50 CHIX 14:27:40 10 3576.50 CHIX 14:27:40 13 3576.50 CHIX 14:27:40 72 3576.50 CHIX 14:27:40 21 3574.50 XLON 14:28:48 40 3574.50 XLON 14:28:48 24 3574.50 XLON 14:28:48 95 3574.50 XLON 14:28:48 71 3574.50 XLON 14:28:48 38 3574.50 CHIX 14:28:48 146 3574.50 XLON 14:28:48 18 3574.50 XLON 14:28:48 14 3574.00 XLON 14:28:59 73 3574.00 XLON 14:28:59 40 3574.00 XLON 14:28:59 43 3574.00 XLON 14:28:59 74 3574.00 CHIX 14:28:59 58 3574.00 CHIX 14:29:01 272 3574.50 XLON 14:29:37 43 3574.50 XLON 14:29:37 43 3575.00 XLON 14:29:54 108 3574.00 CHIX 14:29:54 171 3574.50 XLON 14:29:54 39 3574.00 XLON 14:29:54 347 3574.00 XLON 14:29:54 148 3574.00 CHIX 14:29:54 44 3574.00 CHIX 14:29:55 24 3573.50 CHIX 14:29:59 98 3573.50 CHIX 14:29:59 8 3573.50 CHIX 14:29:59 21 3572.50 CHIX 14:29:59 20 3572.50 CHIX 14:29:59 100 3572.50 CHIX 14:29:59 17 3573.00 CHIX 14:29:59 67 3572.50 XLON 14:29:59 174 3573.00 CHIX 14:29:59 92 3572.00 XLON 14:29:59 47 3572.50 CHIX 14:29:59 58 3572.00 XLON 14:29:59 12 3572.00 XLON 14:30:00 72 3572.00 XLON 14:30:01 21 3571.50 CHIX 14:30:01 7 3571.00 CHIX 14:30:02 2 3571.00 CHIX 14:30:03 49 3572.00 XLON 14:30:06 157 3572.00 XLON 14:30:06 42 3572.00 XLON 14:30:06 74 3572.00 XLON 14:30:07 22 3571.00 CHIX 14:30:07 109 3571.50 XLON 14:30:07 25 3571.00 XLON 14:30:08 142 3571.00 XLON 14:30:08 51 3571.00 XLON 14:30:08 59 3571.50 CHIX 14:30:12 10 3571.50 XLON 14:30:12 267 3571.50 XLON 14:30:12 84 3571.50 XLON 14:30:12 40 3572.00 XLON 14:30:14 43 3572.00 CHIX 14:30:14 131 3572.00 XLON 14:30:14 94 3572.50 CHIX 14:30:16 163 3572.00 XLON 14:30:19 43 3572.00 XLON 14:30:19 47 3572.50 CHIX 14:30:19 21 3572.00 CHIX 14:30:27 67 3572.00 XLON 14:30:27 18 3572.00 CHIX 14:30:27 57 3572.00 XLON 14:30:27 61 3571.50 CHIX 14:30:27 78 3571.50 XLON 14:30:27 51 3571.50 XLON 14:30:27 1 3571.50 CHIX 14:30:27 21 3571.00 XLON 14:30:29 182 3571.00 XLON 14:30:29 21 3571.00 CHIX 14:30:29 127 3571.50 XLON 14:30:29 65 3570.50 XLON 14:30:32 17 3570.50 CHIX 14:30:32 90 3570.50 XLON 14:30:32 164 3570.50 XLON 14:30:32 100 3571.00 CHIX 14:30:32 47 3570.50 CHIX 14:30:34 174 3569.50 XLON 14:30:34

 
79 3569.50 CHIX 14:30:34 113 3569.50 XLON 14:30:34 64 3569.50 CHIX 14:30:36 58 3569.50 XLON 14:30:39 89 3569.50 XLON 14:30:39 237 3569.50 XLON 14:30:39 131 3568.50 XLON 14:30:43 33 3568.50 CHIX 14:30:43 164 3568.50 XLON 14:30:43 138 3568.50 XLON 14:30:44 11 3568.50 XLON 14:30:48 89 3568.00 CHIX 14:30:48 534 3568.50 XLON 14:30:48 221 3568.00 XLON 14:30:48 23 3568.00 CHIX 14:30:48 387 3568.00 XLON 14:30:48 35 3568.50 XLON 14:30:48 22 3568.00 CHIX 14:30:49 11 3568.00 XLON 14:30:49 64 3568.00 XLON 14:30:49 28 3567.50 XLON 14:30:50 19 3567.50 XLON 14:30:50 132 3567.50 XLON 14:30:50 10 3567.50 CHIX 14:30:50 15 3567.50 CHIX 14:30:50 120 3567.50 CHIX 14:30:50 51 3567.50 CHIX 14:30:50 1 3568.50 XLON 14:30:53 50 3568.50 XLON 14:30:53 196 3568.50 XLON 14:30:53 43 3568.50 XLON 14:30:53 184 3568.50 XLON 14:30:53 157 3568.50 XLON 14:30:53 19 3568.50 XLON 14:30:57 138 3569.00 XLON 14:31:07 42 3569.00 XLON 14:31:08 30 3569.00 XLON 14:31:08 42 3569.00 XLON 14:31:08 34 3569.50 XLON 14:31:12 27 3569.00 XLON 14:31:15 61 3569.00 CHIX 14:31:15 289 3569.00 XLON 14:31:15 354 3568.50 XLON 14:31:15 49 3569.00 CHIX 14:31:15 73 3569.00 CHIX 14:31:15 14 3569.00 CHIX 14:31:15 15 3569.00 CHIX 14:31:15 13 3569.00 CHIX 14:31:15 68 3568.50 XLON 14:31:19 127 3568.50 XLON 14:31:19 342 3569.00 XLON 14:31:23 195 3569.00 XLON 14:31:23 34 3568.50 XLON 14:31:25 20 3569.50 CHIX 14:31:25 95 3569.50 CHIX 14:31:25 138 3569.50 CHIX 14:31:25 42 3569.50 CHIX 14:31:25 27 3569.50 CHIX 14:31:25 352 3569.50 XLON 14:31:25 246 3569.00 XLON 14:31:26 50 3569.00 XLON 14:31:26 35 3568.50 XLON 14:31:28 215 3568.50 XLON 14:31:28 2 3568.50 XLON 14:31:29 61 3568.50 XLON 14:31:29 40 3568.00 XLON 14:31:29 92 3568.00 XLON 14:31:29 11 3568.00 XLON 14:31:29 16 3568.00 CHIX 14:31:29 54 3568.00 XLON 14:31:30 37 3567.50 XLON 14:31:30 9 3567.50 CHIX 14:31:30 43 3567.50 CHIX 14:31:30 2 3567.50 XLON 14:31:30 116 3567.50 XLON 14:31:30 54 3567.50 XLON 14:31:30 51 3567.50 XLON 14:31:30 1 3567.50 CHIX 14:31:30 25 3566.50 XLON 14:31:31 90 3566.50 XLON 14:31:31 60 3566.50 XLON 14:31:31 85 3566.50 XLON 14:31:31 28 3566.00 CHIX 14:31:31 20 3566.00 CHIX 14:31:31 13 3564.50 XLON 14:31:33 3 3566.50 XLON 14:31:42 70 3566.00 XLON 14:31:42 67 3565.50 XLON 14:31:43 285 3565.50 XLON 14:31:43 31 3565.50 XLON 14:31:44 14 3566.00 CHIX 14:31:51 40 3566.00 XLON 14:31:51 15 3566.00 CHIX 14:31:51 119 3566.50 CHIX 14:31:51 56 3566.00 CHIX 14:31:51 67 3565.50 XLON 14:31:51 82 3565.50 XLON 14:31:53 307 3565.50 XLON 14:31:53 10 3565.50 CHIX 14:31:53 5 3565.50 XLON 14:31:53 87 3565.00 XLON 14:31:54 7 3564.50 CHIX 14:31:56 113 3566.00 CHIX 14:32:07 167 3567.50 XLON 14:32:09 19 3567.50 XLON 14:32:09 56 3567.50 XLON 14:32:09 176 3567.00 XLON 14:32:09 19 3567.00 XLON 14:32:09 100 3568.00 CHIX 14:32:10 51 3568.00 CHIX 14:32:10 11 3568.00 CHIX 14:32:10 49 3568.00 CHIX 14:32:10 27 3566.00 CHIX 14:32:11 52 3565.50 CHIX 14:32:11 20 3566.50 CHIX 14:32:16 50 3566.50 CHIX 14:32:16 2 3566.50 CHIX 14:32:16 78 3566.00 XLON 14:32:16 10 3565.50 CHIX 14:32:16 40 3565.50 XLON 14:32:16 30 3565.50 CHIX 14:32:16 103 3565.50 XLON 14:32:16 106 3565.00 XLON 14:32:16 88 3565.00 XLON 14:32:16 458 3565.00 XLON 14:32:16 70 3565.00 CHIX 14:32:16 5 3565.00 CHIX 14:32:16 209 3564.50 XLON 14:32:16 6 3565.50 CHIX 14:32:29 37 3565.50 CHIX 14:32:29 42 3565.00 CHIX 14:32:32 1 3565.50 CHIX 14:32:41 21 3565.00 CHIX 14:32:48 70 3565.00 CHIX 14:32:48 58 3565.50 CHIX 14:32:48 110 3565.50 CHIX 14:32:48 71 3565.50 CHIX 14:32:48 28 3565.50 CHIX 14:32:48 63 3565.50 CHIX 14:32:48 27 3565.50 CHIX 14:32:48 10 3565.00 CHIX 14:32:53 11 3565.00 CHIX 14:32:53 39 3565.00 CHIX 14:32:53 7 3564.50 CHIX 14:32:54 42 3566.00 CHIX 14:33:06 1 3566.00 CHIX 14:33:06 76 3566.00 CHIX 14:33:06 48 3565.50 XLON 14:33:09 1 3565.50 XLON 14:33:09 41 3565.00 CHIX 14:33:09 157 3565.00 XLON 14:33:09 232 3565.00 XLON 14:33:09 100 3565.50 CHIX 14:33:09 10 3565.50 CHIX 14:33:10 17 3565.00 XLON 14:33:10 28 3565.00 XLON 14:33:10 70 3564.50 XLON 14:33:10 26 3565.00 CHIX 14:33:11 53 3565.00 CHIX 14:33:11 25 3565.00 CHIX 14:33:11 186 3564.00 XLON 14:33:12 24 3564.00 XLON 14:33:12 12 3564.00 XLON 14:33:12 29 3564.00 CHIX 14:33:12 53 3564.00 CHIX 14:33:12 85 3563.00 XLON 14:33:13 64 3563.00 CHIX 14:33:13 163 3563.00 XLON 14:33:13 13 3563.00 CHIX 14:33:14 51 3563.00 CHIX 14:33:14 27 3563.00 XLON 14:33:18 38 3563.00 XLON 14:33:18 35 3562.50 XLON 14:33:18 2 3562.50 XLON 14:33:19 85 3562.50 XLON 14:33:19 124 3562.50 XLON 14:33:19 182 3566.50 CHIX 14:33:30 71 3566.50 CHIX 14:33:30 37 3566.50 CHIX 14:33:30 97 3566.50 CHIX 14:33:30 33 3566.50 CHIX 14:33:30 6 3565.50 CHIX 14:33:32 31 3565.50 CHIX 14:33:32 22 3565.50 CHIX 14:33:32 19 3565.00 CHIX 14:33:39 43 3565.00 CHIX 14:33:39 6 3565.00 CHIX 14:33:42 31 3565.00 CHIX 14:33:42 61 3564.50 CHIX 14:33:43 127 3565.00 CHIX 14:33:43 73 3565.00 CHIX 14:33:44 7 3564.00 CHIX 14:33:53 8 3564.00 CHIX 14:33:53 21 3563.00 CHIX 14:33:54 100 3563.00 CHIX 14:33:57 152 3563.00 CHIX 14:33:57 46 3563.00 CHIX 14:33:57 108 3562.00 XLON 14:34:01 9 3562.00 CHIX 14:34:01 197 3562.00 XLON 14:34:01 10 3562.00 CHIX 14:34:01 109 3561.50 XLON 14:34:02 30 3561.50 XLON 14:34:02 47 3561.50 XLON 14:34:02 56 3562.00 CHIX 14:34:02 46 3561.00 XLON 14:34:02 171 3561.00 XLON 14:34:02 37 3562.00 CHIX 14:34:04

 
47 3561.50 XLON 14:34:05 49 3561.50 CHIX 14:34:10 49 3561.00 XLON 14:34:10 15 3561.50 CHIX 14:34:10 49 3561.00 XLON 14:34:10 589 3561.00 XLON 14:34:10 43 3561.00 CHIX 14:34:10 100 3562.00 CHIX 14:34:14 183 3562.00 CHIX 14:34:14 17 3562.00 CHIX 14:34:14 100 3562.00 CHIX 14:34:14 71 3562.00 CHIX 14:34:14 100 3562.00 CHIX 14:34:14 3 3562.00 XLON 14:34:14 22 3561.50 XLON 14:34:14 15 3561.50 CHIX 14:34:14 29 3561.50 XLON 14:34:14 32 3561.50 XLON 14:34:19 8 3561.00 CHIX 14:34:19 45 3561.00 XLON 14:34:19 84 3561.00 CHIX 14:34:19 606 3561.00 XLON 14:34:19 700 3560.50 XLON 14:34:19 94 3560.50 XLON 14:34:19 84 3560.50 CHIX 14:34:19 19 3560.50 CHIX 14:34:19 71 3560.50 CHIX 14:34:19 8 3560.50 CHIX 14:34:19 36 3560.50 CHIX 14:34:19 24 3560.50 XLON 14:34:19 109 3561.00 XLON 14:34:20 124 3561.50 XLON 14:34:21 148 3561.50 XLON 14:34:22 300 3562.00 XLON 14:34:26 7 3561.50 CHIX 14:34:28 222 3561.50 XLON 14:34:28 74 3561.50 CHIX 14:34:28 86 3561.50 XLON 14:34:28 49 3561.50 XLON 14:34:28 23 3561.50 XLON 14:34:28 34 3561.50 XLON 14:34:31 100 3561.50 XLON 14:34:31 1 3562.00 CHIX 14:34:32 49 3561.50 XLON 14:34:36 22 3561.50 XLON 14:34:36 30 3561.50 XLON 14:34:36 12 3561.50 XLON 14:34:36 12 3561.50 CHIX 14:34:37 1 3561.50 XLON 14:34:47 41 3561.50 XLON 14:34:47 19 3561.50 CHIX 14:34:47 59 3561.50 XLON 14:34:47 70 3561.50 XLON 14:34:47 67 3562.50 CHIX 14:34:49 67 3561.50 XLON 14:34:50 100 3561.50 XLON 14:34:50 270 3561.50 XLON 14:34:50 11 3561.50 XLON 14:34:50 39 3561.50 XLON 14:34:50 39 3561.00 XLON 14:34:55 54 3561.00 CHIX 14:34:55 36 3561.00 XLON 14:34:55 58 3561.00 CHIX 14:34:55 68 3560.50 XLON 14:34:58 14 3560.50 XLON 14:34:58 15 3560.50 CHIX 14:34:58 12 3561.00 XLON 14:35:01 9 3561.00 XLON 14:35:01 16 3561.00 XLON 14:35:01 41 3560.50 XLON 14:35:01 56 3560.50 XLON 14:35:01 77 3561.00 CHIX 14:35:01 17 3560.50 XLON 14:35:01 10 3560.00 CHIX 14:35:01 321 3560.00 XLON 14:35:01 32 3560.00 CHIX 14:35:01 213 3560.00 XLON 14:35:01 17 3559.50 XLON 14:35:01 91 3559.50 XLON 14:35:01 53 3559.50 CHIX 14:35:01 200 3559.50 XLON 14:35:01 67 3559.50 XLON 14:35:01 55 3559.50 XLON 14:35:01 356 3559.50 XLON 14:35:01 2 3559.50 XLON 14:35:01 119 3559.50 XLON 14:35:01 38 3559.50 CHIX 14:35:01 239 3559.50 XLON 14:35:01 17 3559.50 XLON 14:35:01 28 3559.50 CHIX 14:35:01 42 3559.00 CHIX 14:35:01 43 3558.50 CHIX 14:35:04 7 3557.00 CHIX 14:35:08 81 3556.50 CHIX 14:35:08 8 3556.00 CHIX 14:35:10 97 3556.00 CHIX 14:35:10 100 3556.00 CHIX 14:35:11 33 3556.00 CHIX 14:35:11 19 3554.00 XLON 14:35:20 20 3554.00 CHIX 14:35:20 349 3554.00 XLON 14:35:20 125 3553.50 XLON 14:35:20 163 3553.50 XLON 14:35:20 267 3554.00 CHIX 14:35:20 71 3554.50 CHIX 14:35:20 67 3553.50 XLON 14:35:22 1 3554.00 CHIX 14:35:24 82 3555.00 CHIX 14:35:27 75 3554.50 XLON 14:35:27 7 3554.50 XLON 14:35:27 64 3554.50 CHIX 14:35:27 67 3554.50 XLON 14:35:27 90 3554.00 XLON 14:35:27 370 3554.00 XLON 14:35:27 55 3555.00 CHIX 14:35:27 71 3555.00 CHIX 14:35:27 73 3555.00 CHIX 14:35:27 100 3554.50 XLON 14:35:28 55 3554.50 XLON 14:35:28 42 3554.00 XLON 14:35:30 21 3554.00 CHIX 14:35:30 30 3554.00 CHIX 14:35:30 196 3554.00 XLON 14:35:30 3 3554.50 CHIX 14:35:31 33 3553.50 CHIX 14:35:34 46 3553.50 XLON 14:35:34 170 3553.50 XLON 14:35:34 212 3555.00 XLON 14:35:44 30 3555.00 XLON 14:35:44 40 3555.00 CHIX 14:35:45 237 3556.00 CHIX 14:35:47 43 3556.00 CHIX 14:35:47 116 3556.00 CHIX 14:35:47 46 3556.50 XLON 14:35:47 46 3556.00 XLON 14:35:51 71 3556.50 CHIX 14:35:51 46 3556.00 XLON 14:35:51 116 3555.50 XLON 14:35:53 46 3555.00 XLON 14:35:58 18 3555.00 CHIX 14:35:58 1112 3555.00 XLON 14:35:58 237 3554.50 XLON 14:35:58 107 3555.00 CHIX 14:35:58 73 3555.00 XLON 14:36:00 73 3554.50 XLON 14:36:00 149 3555.00 XLON 14:36:03 649 3555.00 XLON 14:36:03 26 3555.00 XLON 14:36:03 100 3555.50 CHIX 14:36:03 64 3555.00 CHIX 14:36:03 55 3555.00 CHIX 14:36:04 15 3554.50 CHIX 14:36:08 21 3554.00 CHIX 14:36:09 289 3553.50 XLON 14:36:09 43 3553.50 CHIX 14:36:09 130 3553.50 CHIX 14:36:10 64 3554.50 CHIX 14:36:23 55 3554.50 XLON 14:36:23 1463 3554.50 XLON 14:36:23 142 3556.00 CHIX 14:36:29 18 3556.00 CHIX 14:36:29 53 3556.00 CHIX 14:36:29 24 3556.00 XLON 14:36:30 28 3555.50 CHIX 14:36:30 10 3555.50 CHIX 14:36:30 30 3555.50 CHIX 14:36:30 7 3555.50 XLON 14:36:30 52 3555.00 CHIX 14:36:30 618 3555.00 XLON 14:36:30 3 3555.00 XLON 14:36:30 109 3555.00 XLON 14:36:30 100 3554.50 XLON 14:36:31 69 3554.50 XLON 14:36:31 47 3554.50 XLON 14:36:31 100 3554.50 CHIX 14:36:31 24 3554.00 CHIX 14:36:36 70 3554.00 XLON 14:36:36 24 3554.00 XLON 14:36:36 43 3554.00 XLON 14:36:36 26 3554.00 XLON 14:36:37 29 3554.00 XLON 14:36:37 26 3554.00 CHIX 14:36:37 31 3554.00 XLON 14:36:37 145 3554.00 XLON 14:36:37 196 3554.00 XLON 14:36:37 5 3554.00 CHIX 14:36:37 71 3554.00 XLON 14:36:37 189 3554.00 CHIX 14:36:37 125 3554.00 XLON 14:36:37 71 3554.00 CHIX 14:36:37 196 3554.00 XLON 14:36:37 114 3554.00 XLON 14:36:37 82 3554.00 XLON 14:36:37 71 3554.00 CHIX 14:36:37 267 3553.50 XLON 14:36:42 255 3553.50 XLON 14:36:42 24 3553.50 CHIX 14:36:42 657 3553.50 XLON 14:36:42 102 3553.50 XLON 14:36:42 5 3553.50 CHIX 14:36:42 273 3553.50 XLON 14:36:42 19 3553.50 XLON 14:36:42 66 3553.50 XLON 14:36:42 36 3553.50 XLON 14:36:42 129 3553.50 CHIX 14:36:42 38 3553.50 CHIX 14:36:42 73 3553.50 CHIX 14:36:48 42 3552.50 CHIX 14:36:54

 
21 3552.50 CHIX 14:36:54 55 3552.50 CHIX 14:36:54 28 3554.00 XLON 14:36:57 24 3554.50 CHIX 14:37:00 100 3554.50 CHIX 14:37:00 416 3554.50 XLON 14:37:00 42 3554.00 CHIX 14:37:00 100 3555.50 CHIX 14:37:02 100 3555.50 CHIX 14:37:02 864 3555.00 XLON 14:37:02 31 3555.00 CHIX 14:37:02 523 3555.00 XLON 14:37:04 47 3554.50 XLON 14:37:05 93 3554.50 XLON 14:37:05 77 3554.50 XLON 14:37:05 71 3554.00 XLON 14:37:05 242 3555.00 CHIX 14:37:05 58 3555.00 CHIX 14:37:05 71 3555.00 CHIX 14:37:05 71 3555.00 XLON 14:37:05 191 3554.50 XLON 14:37:07 63 3554.50 CHIX 14:37:07 30 3554.50 CHIX 14:37:07 58 3556.00 XLON 14:37:11 17 3555.50 XLON 14:37:12 19 3555.50 CHIX 14:37:12 20 3555.00 XLON 14:37:18 44 3555.00 XLON 14:37:18 26 3555.00 CHIX 14:37:18 5 3555.00 CHIX 14:37:18 61 3557.00 CHIX 14:37:37 60 3558.00 XLON 14:37:42 21 3558.00 CHIX 14:37:42 256 3558.00 XLON 14:37:42 67 3558.00 XLON 14:37:42 100 3558.00 CHIX 14:37:43 100 3558.00 CHIX 14:37:44 200 3557.50 XLON 14:37:45 179 3558.50 XLON 14:37:48 74 3558.50 CHIX 14:37:48 315 3558.00 XLON 14:37:48 96 3558.00 XLON 14:37:48 19 3558.00 CHIX 14:37:48 9 3558.00 CHIX 14:37:49 68 3557.50 XLON 14:37:50 144 3557.50 XLON 14:37:50 100 3558.00 CHIX 14:37:50 100 3558.00 CHIX 14:37:50 7 3557.50 XLON 14:37:55 89 3557.50 XLON 14:37:55 160 3558.50 CHIX 14:38:04 21 3559.00 CHIX 14:38:04 65 3559.50 XLON 14:38:05 64 3559.00 XLON 14:38:05 42 3559.00 CHIX 14:38:05 13 3559.00 XLON 14:38:05 5 3559.50 XLON 14:38:05 18 3559.50 XLON 14:38:06 79 3559.50 XLON 14:38:06 38 3561.50 XLON 14:38:13 54 3561.50 CHIX 14:38:13 54 3561.50 XLON 14:38:13 75 3561.50 CHIX 14:38:13 51 3561.00 XLON 14:38:13 119 3561.00 XLON 14:38:13 98 3561.50 XLON 14:38:17 22 3561.50 XLON 14:38:17 21 3561.00 CHIX 14:38:17 27 3561.50 XLON 14:38:17 224 3561.00 XLON 14:38:17 326 3561.00 XLON 14:38:17 50 3562.50 XLON 14:38:20 12 3562.50 XLON 14:38:20 83 3562.00 XLON 14:38:21 16 3562.00 CHIX 14:38:21 190 3562.00 XLON 14:38:21 4 3562.00 CHIX 14:38:21 22 3562.00 CHIX 14:38:21 127 3561.50 XLON 14:38:21 24 3566.00 CHIX 14:38:46 113 3565.50 XLON 14:38:46 7 3565.50 XLON 14:38:46 33 3565.50 XLON 14:38:46 34 3565.00 CHIX 14:38:46 249 3565.00 XLON 14:38:46 6 3565.00 CHIX 14:38:46 97 3564.50 XLON 14:38:46 20 3564.50 CHIX 14:38:47 22 3564.50 CHIX 14:38:47 36 3565.00 XLON 14:38:47 33 3565.00 XLON 14:38:49 265 3565.00 CHIX 14:38:50 74 3565.00 CHIX 14:38:50 26 3564.50 XLON 14:38:52 102 3564.50 XLON 14:38:52 185 3564.50 XLON 14:38:52 94 3564.00 CHIX 14:38:52 26 3564.50 XLON 14:38:52 11 3564.00 XLON 14:38:52 16 3564.00 XLON 14:38:52 228 3564.00 XLON 14:38:52 120 3564.00 XLON 14:38:52 145 3564.50 XLON 14:38:52 95 3564.00 XLON 14:38:52 145 3564.50 XLON 14:38:52 51 3563.50 XLON 14:38:58 106 3563.50 XLON 14:38:58 72 3563.00 CHIX 14:38:58 111 3563.00 XLON 14:38:58 211 3563.00 XLON 14:38:58 29 3563.50 CHIX 14:38:58 52 3563.00 CHIX 14:38:59 9 3563.00 CHIX 14:38:59 14 3564.00 CHIX 14:39:04 9 3563.50 CHIX 14:39:04 29 3563.50 XLON 14:39:08 213 3563.50 XLON 14:39:08 14 3563.50 CHIX 14:39:08 7 3563.00 XLON 14:39:08 36 3563.50 CHIX 14:39:08 36 3563.00 XLON 14:39:08 7 3563.50 CHIX 14:39:08 22 3563.50 CHIX 14:39:08 61 3563.00 XLON 14:39:09 2 3563.50 CHIX 14:39:10 8 3562.50 XLON 14:39:16 15 3562.50 CHIX 14:39:16 10 3562.50 BATE 14:39:16 27 3562.50 XLON 14:39:16 15 3562.50 BATE 14:39:16 48 3562.00 XLON 14:39:16 5 3562.00 XLON 14:39:16 50 3562.50 XLON 14:39:16 18 3562.50 BATE 14:39:16 200 3562.50 CHIX 14:39:16 36 3563.00 CHIX 14:39:24 26 3563.00 CHIX 14:39:24 64 3562.00 CHIX 14:39:24 18 3562.00 XLON 14:39:24 27 3562.00 XLON 14:39:24 15 3562.00 BATE 14:39:24 31 3562.00 BATE 14:39:24 64 3562.00 CHIX 14:39:24 90 3562.00 CHIX 14:39:24 110 3561.50 XLON 14:39:24 62 3561.50 XLON 14:39:24 10 3561.00 BATE 14:39:24 43 3561.00 XLON 14:39:25 5 3561.50 BATE 14:39:25 11 3561.50 BATE 14:39:25 36 3562.00 CHIX 14:39:32 10 3561.00 CHIX 14:39:33 8 3560.50 XLON 14:39:33 28 3560.50 CHIX 14:39:34 21 3562.00 CHIX 14:40:02 137 3562.00 XLON 14:40:02 21 3562.00 BATE 14:40:02 66 3561.50 XLON 14:40:02 21 3561.50 CHIX 14:40:02 9 3561.50 XLON 14:40:02 309 3561.00 XLON 14:40:02 60 3561.50 BATE 14:40:02 47 3561.50 BATE 14:40:02 67 3562.50 XLON 14:40:08 10 3562.50 BATE 14:40:08 11 3562.50 BATE 14:40:08 55 3562.50 XLON 14:40:08 251 3563.00 CHIX 14:40:10 67 3562.50 XLON 14:40:11 101 3562.50 XLON 14:40:11 147 3562.50 XLON 14:40:11 161 3562.50 CHIX 14:40:11 48 3562.50 CHIX 14:40:11 191 3562.00 XLON 14:40:13 52 3562.00 XLON 14:40:13 19 3562.00 XLON 14:40:13 21 3562.00 CHIX 14:40:13 58 3562.00 CHIX 14:40:13 47 3562.50 BATE 14:40:13 51 3562.50 BATE 14:40:13 49 3562.50 BATE 14:40:13 13 3562.50 BATE 14:40:13 28 3562.00 XLON 14:40:26 10 3562.00 CHIX 14:40:30 30 3562.00 CHIX 14:40:30 6 3562.00 CHIX 14:40:30 46 3562.50 XLON 14:40:46 355 3562.50 XLON 14:40:46 36 3562.50 BATE 14:40:46 45 3562.00 XLON 14:40:46 22 3562.50 BATE 14:40:46 51 3562.50 XLON 14:40:46 20 3562.50 XLON 14:40:46 102 3563.00 XLON 14:40:46 7 3562.50 XLON 14:40:46 35 3562.50 XLON 14:40:46 141 3562.50 CHIX 14:40:46 22 3562.50 XLON 14:40:46 42 3562.50 CHIX 14:40:46 20 3562.00 XLON 14:40:46 1 3564.00 CHIX 14:40:55 176 3564.00 XLON 14:40:55 787 3563.50 XLON 14:40:56 300 3563.50 XLON 14:40:57 90 3563.50 XLON 14:40:57 11 3563.00 CHIX 14:40:57 10 3563.00 XLON 14:40:57 149 3563.00 CHIX 14:40:57

 
17 3563.00 XLON 14:40:57 23 3563.00 BATE 14:40:57 25 3563.00 BATE 14:40:57 100 3563.00 CHIX 14:40:57 75 3562.50 XLON 14:41:05 10 3562.50 CHIX 14:41:05 52 3562.50 XLON 14:41:05 59 3562.50 CHIX 14:41:05 8 3562.50 BATE 14:41:05 16 3562.50 BATE 14:41:05 49 3562.00 XLON 14:41:05 542 3562.00 XLON 14:41:05 114 3562.00 XLON 14:41:05 21 3562.00 CHIX 14:41:05 10 3562.00 CHIX 14:41:10 107 3562.00 XLON 14:41:10 11 3562.00 CHIX 14:41:10 202 3562.00 XLON 14:41:10 31 3561.50 CHIX 14:41:12 8 3561.50 CHIX 14:41:12 100 3562.00 BATE 14:41:12 57 3562.50 CHIX 14:41:23 20 3562.50 CHIX 14:41:25 67 3562.50 CHIX 14:41:26 66 3562.50 XLON 14:41:26 18 3562.50 CHIX 14:41:26 66 3562.50 XLON 14:41:26 1 3562.50 XLON 14:41:26 75 3562.00 XLON 14:41:26 27 3562.00 XLON 14:41:26 51 3562.00 XLON 14:41:26 28 3562.00 CHIX 14:41:28 10 3562.00 XLON 14:41:28 28 3562.00 XLON 14:41:28 22 3562.00 XLON 14:41:30 57 3561.50 CHIX 14:41:31 56 3562.00 CHIX 14:41:35 171 3562.00 CHIX 14:41:35 200 3562.00 CHIX 14:41:35 30 3562.00 CHIX 14:41:35 64 3563.50 CHIX 14:41:56 50 3564.00 CHIX 14:42:01 21 3564.00 CHIX 14:42:02 12 3563.50 BATE 14:42:02 21 3564.00 CHIX 14:42:02 108 3563.50 XLON 14:42:02 21 3564.00 CHIX 14:42:02 35 3563.50 XLON 14:42:02 100 3563.00 XLON 14:42:02 21 3563.00 XLON 14:42:02 55 3563.50 XLON 14:42:02 30 3563.50 XLON 14:42:02 154 3564.00 BATE 14:42:05 188 3564.00 BATE 14:42:05 20 3564.00 BATE 14:42:05 28 3563.50 XLON 14:42:05 15 3563.50 XLON 14:42:05 1 3564.00 BATE 14:42:05 47 3564.00 BATE 14:42:05 20 3564.00 BATE 14:42:05 6 3564.00 BATE 14:42:05 82 3563.00 XLON 14:42:07 115 3563.00 XLON 14:42:07 128 3563.00 XLON 14:42:07 124 3563.00 XLON 14:42:07 43 3563.00 XLON 14:42:07 100 3563.00 CHIX 14:42:07 200 3564.00 CHIX 14:42:13 300 3564.00 CHIX 14:42:13 10 3563.50 BATE 14:42:13 94 3566.00 XLON 14:42:15 81 3566.00 XLON 14:42:15 135 3566.00 XLON 14:42:15 115 3566.00 XLON 14:42:15 255 3565.50 XLON 14:42:15 30 3565.50 XLON 14:42:15 33 3565.50 BATE 14:42:15 11 3565.50 XLON 14:42:20 35 3565.50 XLON 14:42:20 36 3566.00 CHIX 14:42:20 43 3565.00 CHIX 14:42:21 84 3565.00 XLON 14:42:21 87 3565.00 XLON 14:42:21 248 3564.50 XLON 14:42:21 41 3564.50 BATE 14:42:21 14 3567.00 XLON 14:42:24 21 3566.50 BATE 14:42:24 10 3566.50 BATE 14:42:24 10 3566.50 BATE 14:42:25 11 3566.50 BATE 14:42:25 41 3566.00 CHIX 14:42:25 5 3566.00 XLON 14:42:25 42 3566.00 CHIX 14:42:25 194 3566.00 XLON 14:42:25 12 3566.00 BATE 14:42:25 21 3566.00 CHIX 14:42:25 10 3565.50 BATE 14:42:26 58 3565.50 XLON 14:42:27 8 3565.50 CHIX 14:42:27 24 3565.50 XLON 14:42:27 34 3565.50 CHIX 14:42:27 18 3565.50 XLON 14:42:27 15 3565.50 XLON 14:42:27 58 3565.00 XLON 14:42:27 79 3565.00 BATE 14:42:27 47 3565.00 XLON 14:42:31 111 3565.00 XLON 14:42:31 10 3564.50 BATE 14:42:31 43 3564.50 XLON 14:42:31 10 3564.50 BATE 14:42:31 260 3564.50 XLON 14:42:31 22 3564.50 XLON 14:42:34 47 3566.50 BATE 14:42:47 47 3566.50 BATE 14:42:47 12 3566.50 BATE 14:42:47 67 3565.50 XLON 14:42:47 130 3565.50 XLON 14:42:47 20 3565.00 BATE 14:42:47 49 3565.00 XLON 14:42:47 160 3565.00 XLON 14:42:47 33 3565.00 CHIX 14:42:47 70 3565.00 XLON 14:42:47 25 3565.00 XLON 14:42:47 77 3566.50 CHIX 14:43:00 209 3566.50 CHIX 14:43:00 155 3566.50 CHIX 14:43:00 10 3569.50 BATE 14:43:08 431 3569.50 XLON 14:43:08 225 3569.00 XLON 14:43:08 139 3569.00 XLON 14:43:08 323 3569.00 XLON 14:43:08 100 3569.50 CHIX 14:43:08 100 3569.50 CHIX 14:43:08 100 3569.50 BATE 14:43:08 29 3569.50 BATE 14:43:08 39 3569.50 BATE 14:43:08 16 3569.00 XLON 14:43:09 6 3569.00 XLON 14:43:09 14 3569.00 CHIX 14:43:09 8 3568.50 BATE 14:43:09 138 3568.50 XLON 14:43:09 120 3568.50 XLON 14:43:09 14 3568.00 BATE 14:43:09 78 3568.00 XLON 14:43:09 128 3568.00 XLON 14:43:11 19 3568.00 CHIX 14:43:11 21 3568.00 BATE 14:43:11 22 3568.00 CHIX 14:43:11 306 3568.00 XLON 14:43:11 75 3567.50 CHIX 14:43:12 93 3567.50 XLON 14:43:12 43 3567.50 BATE 14:43:12 280 3567.50 XLON 14:43:12 430 3567.00 XLON 14:43:12 117 3567.00 XLON 14:43:12 69 3568.50 CHIX 14:43:16 100 3568.50 CHIX 14:43:16 300 3568.50 CHIX 14:43:16 90 3568.50 CHIX 14:43:16 13 3568.50 CHIX 14:43:16 128 3567.50 XLON 14:43:17 52 3567.00 XLON 14:43:17 19 3567.00 BATE 14:43:17 6 3569.00 CHIX 14:43:29 104 3569.00 CHIX 14:43:29 96 3569.00 CHIX 14:43:29 3 3568.50 XLON 14:43:29 10 3568.50 BATE 14:43:29 11 3568.50 BATE 14:43:29 36 3570.00 CHIX 14:43:31 47 3570.00 BATE 14:43:31 68 3569.00 XLON 14:43:31 21 3569.00 BATE 14:43:31 21 3569.00 CHIX 14:43:31 100 3568.50 XLON 14:43:31 95 3568.50 XLON 14:43:31 28 3568.50 BATE 14:43:33 58 3568.50 CHIX 14:43:33 10 3568.50 CHIX 14:43:33 160 3569.50 XLON 14:43:35 208 3569.50 XLON 14:43:35 100 3569.00 XLON 14:43:35 13 3569.00 XLON 14:43:35 64 3569.00 CHIX 14:43:35 67 3569.00 XLON 14:43:35 84 3569.00 BATE 14:43:35 34 3569.00 XLON 14:43:35 53 3568.50 CHIX 14:43:35 52 3568.50 XLON 14:43:35 11 3568.50 CHIX 14:43:35 18 3568.50 XLON 14:43:35 91 3568.50 XLON 14:43:35 81 3568.50 XLON 14:43:36 23 3568.50 CHIX 14:43:36 200 3568.50 CHIX 14:43:36 203 3568.50 CHIX 14:43:36 200 3568.50 CHIX 14:43:36 200 3568.50 CHIX 14:43:37 200 3568.50 CHIX 14:43:37 200 3568.50 CHIX 14:43:38 68 3568.00 XLON 14:43:39 14 3568.00 XLON 14:43:39 48 3568.00 XLON 14:43:39 164 3568.50 CHIX 14:43:40 49 3568.50 CHIX 14:43:40 38 3567.50 XLON 14:43:41 8 3567.50 CHIX 14:43:41 136 3567.50 XLON 14:43:41

 
13 3567.50 CHIX 14:43:41 41 3567.00 BATE 14:43:41 75 3567.00 XLON 14:43:41 36 3567.00 XLON 14:43:41 20 3567.00 XLON 14:43:41 47 3567.00 XLON 14:43:41 21 3567.00 CHIX 14:43:41 21 3567.00 CHIX 14:43:41 42 3568.00 XLON 14:43:55 24 3567.50 XLON 14:43:56 36 3567.50 XLON 14:43:56 15 3567.50 XLON 14:44:03 18 3567.50 CHIX 14:44:03 119 3568.00 BATE 14:44:09 36 3568.00 BATE 14:44:09 4 3568.00 XLON 14:44:09 31 3567.50 CHIX 14:44:10 36 3567.50 XLON 14:44:10 32 3567.50 CHIX 14:44:10 9 3567.50 XLON 14:44:10 25 3567.50 XLON 14:44:10 7 3567.00 BATE 14:44:10 10 3567.00 BATE 14:44:10 94 3567.00 XLON 14:44:10 21 3567.00 XLON 14:44:10 31 3567.00 CHIX 14:44:10 100 3567.00 CHIX 14:44:10 24 3568.00 XLON 14:44:11 127 3568.00 CHIX 14:44:11 38 3568.00 CHIX 14:44:11 10 3568.00 BATE 14:44:11 175 3567.50 XLON 14:44:14 14 3567.00 CHIX 14:44:19 47 3567.00 XLON 14:44:19 9 3567.00 CHIX 14:44:19 10 3567.00 BATE 14:44:19 267 3567.00 XLON 14:44:19 13 3567.00 BATE 14:44:19 147 3566.50 XLON 14:44:19 74 3566.50 XLON 14:44:19 38 3567.50 BATE 14:44:23 67 3567.00 XLON 14:44:31 62 3567.00 XLON 14:44:31 6 3567.00 CHIX 14:44:31 69 3568.00 CHIX 14:44:49 19 3568.00 CHIX 14:44:49 58 3568.00 CHIX 14:44:49 8 3568.00 CHIX 14:44:49 46 3568.00 CHIX 14:44:49 50 3568.50 XLON 14:44:55 135 3568.50 CHIX 14:44:55 22 3568.50 BATE 14:44:55 20 3568.50 BATE 14:44:55 157 3568.50 XLON 14:44:55 84 3568.50 XLON 14:44:55 60 3568.50 CHIX 14:44:55 21 3568.00 BATE 14:44:55 502 3568.50 XLON 14:44:55 168 3568.50 CHIX 14:44:55 214 3568.50 XLON 14:44:55 300 3568.50 XLON 14:44:55 138 3568.50 XLON 14:44:55 50 3568.50 CHIX 14:44:55 132 3568.50 XLON 14:44:55 7 3567.50 BATE 14:44:55 10 3567.50 BATE 14:44:56 67 3567.50 XLON 14:44:56 61 3567.50 XLON 14:44:56 115 3567.50 XLON 14:44:56 89 3567.50 XLON 14:44:56 13 3567.50 CHIX 14:44:56 9 3567.50 BATE 14:44:56 87 3567.50 XLON 14:44:56 81 3567.00 XLON 14:44:59 10 3567.00 CHIX 14:44:59 57 3567.00 BATE 14:44:59 21 3567.00 CHIX 14:44:59 212 3567.00 XLON 14:44:59 10 3567.00 BATE 14:44:59 27 3567.00 CHIX 14:44:59 84 3568.00 BATE 14:45:02 100 3568.00 CHIX 14:45:02 56 3568.00 CHIX 14:45:03 25 3568.00 BATE 14:45:04 86 3567.50 XLON 14:45:04 26 3567.00 XLON 14:45:06 102 3566.50 XLON 14:45:07 24 3566.50 BATE 14:45:07 180 3566.50 XLON 14:45:07 46 3567.50 XLON 14:45:10 15 3567.50 BATE 14:45:10 51 3567.50 XLON 14:45:10 5 3567.50 CHIX 14:45:11 45 3567.50 XLON 14:45:11 10 3567.50 CHIX 14:45:11 200 3567.50 CHIX 14:45:11 53 3568.00 XLON 14:45:15 43 3567.00 CHIX 14:45:16 10 3567.00 BATE 14:45:16 80 3567.00 CHIX 14:45:16 67 3567.00 XLON 14:45:16 176 3567.00 XLON 14:45:16 26 3566.50 XLON 14:45:18 10 3566.00 BATE 14:45:18 62 3566.00 XLON 14:45:18 10 3566.00 CHIX 14:45:18 512 3566.00 XLON 14:45:18 2 3566.00 CHIX 14:45:18 62 3566.00 CHIX 14:45:18 26 3566.50 XLON 14:45:18 27 3565.50 XLON 14:45:18 47 3566.00 BATE 14:45:18 200 3566.00 CHIX 14:45:18 81 3565.50 CHIX 14:45:18 57 3566.00 CHIX 14:45:19 36 3566.50 CHIX 14:45:24 47 3566.50 BATE 14:45:25 16 3567.00 CHIX 14:45:33 66 3567.00 CHIX 14:45:33 117 3567.00 XLON 14:45:48 122 3567.00 XLON 14:45:48 10 3567.50 BATE 14:45:48 63 3567.50 XLON 14:45:48 128 3568.00 XLON 14:45:48 4 3567.50 XLON 14:45:48 5 3568.00 CHIX 14:45:48 68 3567.50 XLON 14:45:48 100 3568.00 CHIX 14:45:48 203 3567.50 XLON 14:45:48 61 3568.00 CHIX 14:45:48 102 3568.00 XLON 14:45:48 139 3568.00 CHIX 14:45:48 100 3568.00 CHIX 14:45:48 54 3568.50 CHIX 14:45:48 76 3568.50 CHIX 14:45:48 124 3568.00 XLON 14:45:48 681 3568.00 XLON 14:45:48 319 3568.00 XLON 14:45:48 1000 3568.00 XLON 14:45:48 1000 3568.00 XLON 14:45:48 53 3568.00 XLON 14:45:48 711 3568.00 XLON 14:45:48 214 3567.50 XLON 14:45:48 64 3567.50 XLON 14:45:48 47 3568.00 BATE 14:45:50 19 3567.00 XLON 14:45:52 82 3567.00 CHIX 14:45:52 84 3566.50 XLON 14:45:52 28 3567.00 CHIX 14:45:52 10 3566.50 BATE 14:45:52 89 3566.50 XLON 14:45:52 2 3566.50 XLON 14:45:52 47 3566.50 XLON 14:45:52 130 3567.50 XLON 14:45:58 110 3566.50 XLON 14:46:04 37 3566.50 CHIX 14:46:04 281 3566.50 XLON 14:46:04 47 3567.00 BATE 14:46:04 196 3566.50 XLON 14:46:11 33 3566.50 CHIX 14:46:11 143 3566.50 XLON 14:46:11 17 3566.00 BATE 14:46:11 68 3566.00 XLON 14:46:11 51 3566.00 CHIX 14:46:11 226 3566.00 XLON 14:46:11 26 3566.00 XLON 14:46:11 47 3566.00 BATE 14:46:11 107 3565.50 XLON 14:46:15 283 3565.50 XLON 14:46:15 34 3565.50 BATE 14:46:15 189 3566.00 CHIX 14:46:15 11 3566.00 CHIX 14:46:15 100 3566.00 CHIX 14:46:15 135 3566.00 CHIX 14:46:15 24 3566.50 CHIX 14:46:24 3 3566.50 CHIX 14:46:24 100 3568.50 XLON 14:46:52 64 3568.00 CHIX 14:46:52 55 3568.00 CHIX 14:46:52 11 3568.00 XLON 14:46:52 19 3568.00 XLON 14:46:52 47 3568.50 BATE 14:46:52 60 3568.00 XLON 14:46:58 18 3567.50 XLON 14:46:58 35 3567.50 CHIX 14:46:58 68 3567.50 XLON 14:46:58 19 3568.50 CHIX 14:47:07 10 3568.50 CHIX 14:47:08 257 3568.50 XLON 14:47:08 34 3568.50 CHIX 14:47:08 215 3569.50 CHIX 14:47:11 11 3569.50 CHIX 14:47:11 14 3569.00 CHIX 14:47:12 29 3568.50 BATE 14:47:14 6 3568.50 XLON 14:47:14 16 3568.50 XLON 14:47:14 227 3568.50 XLON 14:47:14 27 3568.50 CHIX 14:47:14 15 3568.50 CHIX 14:47:14 182 3569.00 CHIX 14:47:17 54 3569.00 CHIX 14:47:18 171 3569.00 XLON 14:47:18 130 3569.00 BATE 14:47:22 1 3570.50 CHIX 14:47:23 646 3570.50 XLON 14:47:23 44 3570.50 CHIX 14:47:23 10 3570.50 BATE 14:47:23 353 3570.00 XLON 14:47:23

 
52 3570.00 XLON 14:47:23 523 3569.50 XLON 14:47:23 9 3570.00 CHIX 14:47:23 20 3570.00 BATE 14:47:23 157 3570.00 XLON 14:47:23 130 3570.00 XLON 14:47:23 72 3570.00 BATE 14:47:23 291 3570.00 CHIX 14:47:23 14 3569.50 CHIX 14:47:26 128 3569.50 XLON 14:47:26 114 3569.50 XLON 14:47:26 10 3569.50 BATE 14:47:26 28 3571.00 XLON 14:47:44 42 3571.00 CHIX 14:47:44 146 3571.00 XLON 14:47:44 9 3571.00 CHIX 14:47:44 29 3571.50 BATE 14:47:44 200 3572.50 CHIX 14:48:06 169 3572.50 CHIX 14:48:06 1 3572.50 CHIX 14:48:07 10 3572.00 BATE 14:48:07 21 3572.00 CHIX 14:48:07 53 3572.00 BATE 14:48:07 43 3572.00 CHIX 14:48:07 74 3572.00 BATE 14:48:07 15 3572.00 BATE 14:48:07 47 3572.00 BATE 14:48:07 154 3572.50 CHIX 14:48:08 47 3572.50 CHIX 14:48:08 41 3573.00 CHIX 14:48:11 46 3573.00 XLON 14:48:13 47 3573.00 BATE 14:48:13 72 3572.50 XLON 14:48:13 10 3572.50 BATE 14:48:13 64 3572.50 CHIX 14:48:13 54 3572.50 XLON 14:48:14 4 3572.50 CHIX 14:48:14 36 3572.50 CHIX 14:48:14 6 3572.50 CHIX 14:48:14 37 3572.50 CHIX 14:48:14 148 3572.00 XLON 14:48:19 258 3572.00 XLON 14:48:19 427 3571.50 XLON 14:48:19 61 3572.00 CHIX 14:48:19 46 3572.50 CHIX 14:48:28 29 3572.50 XLON 14:48:28 67 3572.50 XLON 14:48:28 15 3572.50 CHIX 14:48:32 59 3572.50 CHIX 14:48:32 46 3572.50 CHIX 14:48:33 11 3572.50 BATE 14:48:33 27 3572.50 XLON 14:48:33 18 3572.50 XLON 14:48:33 8 3572.50 BATE 14:48:33 68 3572.00 XLON 14:48:33 180 3572.00 XLON 14:48:33 100 3572.50 CHIX 14:48:33 261 3573.00 CHIX 14:48:33 66 3573.00 CHIX 14:48:33 74 3573.00 CHIX 14:48:33 30 3573.00 CHIX 14:48:33 53 3573.00 CHIX 14:48:33 38 3572.50 XLON 14:48:37 45 3572.50 CHIX 14:48:37 195 3572.00 XLON 14:48:37 21 3572.00 BATE 14:48:37 10 3572.00 BATE 14:48:37 90 3572.00 XLON 14:48:37 46 3572.00 CHIX 14:48:37 47 3575.50 XLON 14:49:01 15 3575.50 CHIX 14:49:01 178 3575.50 XLON 14:49:01 67 3575.50 CHIX 14:49:01 1 3577.00 CHIX 14:49:06 171 3576.50 CHIX 14:49:08 45 3576.50 XLON 14:49:08 129 3576.50 XLON 14:49:08 196 3576.00 XLON 14:49:08 73 3576.00 XLON 14:49:08 140 3576.00 XLON 14:49:08 57 3576.00 CHIX 14:49:08 1 3576.50 CHIX 14:49:11 110 3576.50 CHIX 14:49:18 63 3576.50 CHIX 14:49:18 148 3576.50 XLON 14:49:19 42 3576.50 CHIX 14:49:19 215 3577.00 CHIX 14:49:22 200 3577.00 CHIX 14:49:22 92 3577.00 CHIX 14:49:22 120 3577.00 CHIX 14:49:22 75 3576.50 XLON 14:49:26 1 3576.50 CHIX 14:49:26 75 3576.50 XLON 14:49:26 75 3576.00 XLON 14:49:26 14 3576.50 CHIX 14:49:26 106 3576.00 XLON 14:49:26 10 3576.50 CHIX 14:49:26 78 3576.50 XLON 14:49:26 79 3576.50 XLON 14:49:26 107 3576.50 XLON 14:49:26 259 3576.00 XLON 14:49:26 46 3576.00 XLON 14:49:27 46 3576.00 XLON 14:49:28 66 3576.00 XLON 14:49:28 152 3576.00 XLON 14:49:37 90 3577.00 CHIX 14:49:40 31 3577.00 CHIX 14:49:40 16 3576.50 XLON 14:49:41 145 3576.50 XLON 14:49:41 88 3576.50 CHIX 14:49:41 82 3577.00 CHIX 14:49:43 140 3576.50 XLON 14:49:45 8 3576.50 CHIX 14:49:45 128 3576.00 XLON 14:49:45 35 3576.50 CHIX 14:49:45 290 3576.00 XLON 14:49:45 56 3576.50 CHIX 14:49:45 98 3576.50 CHIX 14:49:45 128 3576.00 XLON 14:49:47 110 3576.00 CHIX 14:49:47 22 3576.00 XLON 14:49:47 45 3576.00 XLON 14:49:47 149 3575.50 XLON 14:49:49 10 3575.00 CHIX 14:49:49 46 3575.50 XLON 14:49:49 14 3575.00 CHIX 14:49:49 110 3575.00 XLON 14:49:49 206 3575.00 XLON 14:49:49 10 3575.00 BATE 14:49:49 11 3574.50 XLON 14:49:50 181 3574.00 XLON 14:49:52 10 3574.50 BATE 14:49:54 23 3574.50 BATE 14:49:54 50 3575.00 CHIX 14:49:54 47 3575.00 BATE 14:49:54 2 3574.50 BATE 14:49:54 19 3574.50 BATE 14:49:54 499 3576.00 XLON 14:50:01 287 3576.00 XLON 14:50:01 244 3575.50 XLON 14:50:01 88 3575.50 CHIX 14:50:01 108 3576.00 XLON 14:50:01 49 3576.00 XLON 14:50:01 108 3576.00 XLON 14:50:01 108 3576.00 XLON 14:50:01 120 3576.00 XLON 14:50:01 336 3576.00 XLON 14:50:01 123 3576.00 XLON 14:50:01 58 3575.50 XLON 14:50:01 28 3575.50 XLON 14:50:01 113 3575.50 XLON 14:50:01 173 3575.50 XLON 14:50:01 67 3577.00 XLON 14:50:08 16 3577.00 XLON 14:50:08 67 3576.50 XLON 14:50:09 25 3576.50 XLON 14:50:09 35 3576.50 CHIX 14:50:09 157 3576.00 XLON 14:50:09 21 3576.50 CHIX 14:50:09 201 3576.00 XLON 14:50:09 72 3576.00 XLON 14:50:12 205 3576.00 XLON 14:50:12 20 3576.00 CHIX 14:50:12 317 3575.50 XLON 14:50:12 185 3575.50 XLON 14:50:12 88 3575.00 XLON 14:50:12 356 3575.00 XLON 14:50:12 62 3575.50 CHIX 14:50:12 21 3575.00 BATE 14:50:12 153 3575.50 CHIX 14:50:12 147 3575.50 CHIX 14:50:12 201 3575.50 CHIX 14:50:13 9 3575.50 CHIX 14:50:13 110 3575.00 CHIX 14:50:13 308 3575.00 XLON 14:50:13 10 3575.00 BATE 14:50:13 29 3575.00 XLON 14:50:13 215 3575.00 CHIX 14:50:14 24 3575.00 BATE 14:50:15 24 3575.00 CHIX 14:50:15 12 3574.50 XLON 14:50:20 51 3574.50 CHIX 14:50:20 20 3574.50 BATE 14:50:20 160 3574.50 XLON 14:50:20 10 3574.50 BATE 14:50:22 46 3575.00 CHIX 14:50:23 10 3574.50 BATE 14:50:23 59 3575.00 CHIX 14:50:23 200 3575.00 CHIX 14:50:24 21 3575.00 BATE 14:50:31 24 3575.00 CHIX 14:50:33 129 3575.00 XLON 14:50:33 32 3574.50 BATE 14:50:33 79 3574.50 CHIX 14:50:33 117 3574.50 XLON 14:50:35 175 3574.50 CHIX 14:50:36 37 3574.00 CHIX 14:50:40 26 3574.00 BATE 14:50:40 18 3574.00 CHIX 14:50:40 47 3574.00 XLON 14:50:40 235 3574.00 XLON 14:50:40 590 3573.50 XLON 14:50:40 249 3573.50 XLON 14:50:40 71 3573.50 XLON 14:50:40 36 3573.50 XLON 14:50:40 47 3574.00 BATE 14:50:40 100 3574.00 CHIX 14:50:40 42 3573.50 CHIX 14:50:40

 
10 3573.00 BATE 14:50:40 30 3573.50 CHIX 14:50:40 15 3573.50 CHIX 14:50:40 72 3573.50 CHIX 14:50:40 15 3573.50 CHIX 14:50:40 20 3573.50 CHIX 14:50:40 1278 3573.00 XLON 14:50:40 1369 3573.00 XLON 14:50:40 6 3572.50 XLON 14:50:40 99 3572.50 XLON 14:50:40 18 3573.00 CHIX 14:50:40 208 3573.50 XLON 14:50:43 65 3573.50 CHIX 14:50:43 150 3574.00 XLON 14:50:45 93 3574.00 XLON 14:50:45 10 3574.00 BATE 14:50:45 65 3574.50 CHIX 14:50:45 25 3574.50 CHIX 14:50:45 22 3574.00 XLON 14:50:50 14 3574.00 CHIX 14:50:50 308 3574.00 XLON 14:50:50 137 3574.00 XLON 14:50:50 179 3574.50 CHIX 14:50:50 100 3575.00 BATE 14:50:54 23 3576.50 CHIX 14:50:56 42 3576.50 CHIX 14:50:57 229 3576.00 XLON 14:50:57 13 3576.50 CHIX 14:50:57 23 3576.00 XLON 14:50:57 147 3576.50 XLON 14:50:57 137 3576.00 XLON 14:50:58 24 3576.00 CHIX 14:50:58 67 3575.50 XLON 14:50:58 46 3576.00 CHIX 14:51:03 314 3576.00 XLON 14:51:03 113 3576.00 XLON 14:51:03 67 3575.50 XLON 14:51:03 21 3576.00 CHIX 14:51:04 84 3576.00 XLON 14:51:04 15 3576.00 CHIX 14:51:04 107 3576.00 XLON 14:51:04 315 3575.50 XLON 14:51:04 62 3575.50 XLON 14:51:04 100 3576.00 CHIX 14:51:04 200 3576.00 CHIX 14:51:04 100 3576.50 CHIX 14:51:04 44 3576.00 XLON 14:51:06 64 3575.50 XLON 14:51:07 68 3575.50 XLON 14:51:07 6 3575.00 XLON 14:51:07 18 3575.50 CHIX 14:51:07 28 3575.50 CHIX 14:51:07 29 3575.50 XLON 14:51:07 215 3575.50 CHIX 14:51:07 197 3576.50 XLON 14:51:16 24 3576.50 CHIX 14:51:16 87 3576.50 XLON 14:51:16 15 3576.50 CHIX 14:51:16 98 3576.50 XLON 14:51:16 140 3576.00 XLON 14:51:16 20 3576.00 XLON 14:51:16 20 3576.00 XLON 14:51:16 20 3576.00 XLON 14:51:16 185 3576.50 CHIX 14:51:16 128 3575.50 XLON 14:51:16 109 3575.50 XLON 14:51:16 459 3575.00 XLON 14:51:16 188 3576.00 CHIX 14:51:16 215 3576.00 CHIX 14:51:16 100 3576.00 CHIX 14:51:16 100 3576.00 CHIX 14:51:16 62 3576.50 CHIX 14:51:33 100 3576.50 XLON 14:51:33 212 3576.50 XLON 14:51:33 215 3576.50 CHIX 14:51:33 33 3576.50 XLON 14:51:38 46 3576.50 CHIX 14:51:38 127 3576.50 XLON 14:51:38 18 3576.50 CHIX 14:51:38 1 3576.50 XLON 14:51:38 46 3576.50 CHIX 14:51:40 67 3576.50 XLON 14:51:40 42 3576.00 XLON 14:51:45 2 3576.00 XLON 14:51:45 40 3576.00 CHIX 14:51:45 300 3576.00 XLON 14:51:45 37 3576.00 XLON 14:51:45 46 3576.00 XLON 14:51:49 15 3576.00 CHIX 14:51:49 151 3576.00 XLON 14:51:49 21 3576.00 CHIX 14:51:49 163 3575.50 XLON 14:51:52 215 3575.50 XLON 14:51:52 5 3575.50 CHIX 14:51:52 9 3575.50 CHIX 14:51:52 79 3575.50 CHIX 14:51:55 1 3575.50 CHIX 14:51:55 38 3575.50 XLON 14:51:59 46 3575.50 CHIX 14:51:59 46 3575.00 XLON 14:51:59 11 3575.00 XLON 14:51:59 429 3575.00 XLON 14:51:59 16 3575.50 XLON 14:51:59 9 3575.50 CHIX 14:51:59 191 3575.50 CHIX 14:51:59 215 3575.50 CHIX 14:51:59 100 3575.50 CHIX 14:51:59 17 3576.50 CHIX 14:52:04 215 3576.50 CHIX 14:52:07 65 3576.50 CHIX 14:52:07 225 3576.50 XLON 14:52:25 46 3576.50 CHIX 14:52:25 29 3576.50 XLON 14:52:25 44 3576.50 CHIX 14:52:25 16 3576.50 CHIX 14:52:25 15 3576.00 CHIX 14:52:29 42 3576.00 CHIX 14:52:29 46 3575.50 CHIX 14:52:33 32 3575.50 XLON 14:52:33 77 3575.50 XLON 14:52:33 50 3575.50 XLON 14:52:33 3 3575.50 XLON 14:52:33 129 3576.50 CHIX 14:52:36 124 3576.50 CHIX 14:52:36 37 3576.50 CHIX 14:52:36 88 3576.00 CHIX 14:52:37 100 3576.00 XLON 14:52:37 18 3576.00 XLON 14:52:37 192 3576.00 XLON 14:52:37 179 3576.00 XLON 14:52:37 46 3576.00 CHIX 14:52:38 42 3576.00 CHIX 14:52:38 54 3575.50 CHIX 14:52:39 14 3575.50 CHIX 14:52:40 332 3575.00 XLON 14:52:40 22 3575.00 CHIX 14:52:40 125 3575.00 XLON 14:52:40 10 3575.00 BATE 14:52:40 12 3575.00 BATE 14:52:40 10 3575.00 XLON 14:52:40 27 3575.00 XLON 14:52:40 56 3575.00 XLON 14:52:40 60 3575.00 XLON 14:52:41 19 3575.00 XLON 14:52:41 15 3575.00 XLON 14:52:41 15 3575.00 XLON 14:52:41 35 3575.00 XLON 14:52:41 64 3574.50 XLON 14:52:41 18 3574.50 CHIX 14:52:41 185 3574.50 XLON 14:52:41 46 3574.50 CHIX 14:52:41 33 3575.00 XLON 14:52:41 13 3575.00 CHIX 14:52:41 33 3575.00 XLON 14:52:41 345 3574.50 XLON 14:52:41 27 3576.50 CHIX 14:52:59 122 3576.50 XLON 14:52:59 30 3576.50 XLON 14:52:59 68 3576.50 XLON 14:52:59 6 3576.50 XLON 14:53:00 21 3576.50 XLON 14:53:00 13 3577.00 CHIX 14:53:05 46 3576.50 CHIX 14:53:13 14 3576.00 CHIX 14:53:15 47 3576.00 XLON 14:53:15 43 3576.00 CHIX 14:53:15 223 3576.00 XLON 14:53:15 29 3576.00 CHIX 14:53:17 117 3575.50 XLON 14:53:17 59 3575.50 XLON 14:53:17 24 3575.00 BATE 14:53:17 302 3575.00 XLON 14:53:17 4 3575.00 XLON 14:53:17 106 3575.00 XLON 14:53:29 14 3575.00 CHIX 14:53:29 1 3575.00 XLON 14:53:29 55 3575.00 CHIX 14:53:29 9 3574.50 XLON 14:53:29 24 3574.50 XLON 14:53:29 100 3574.50 XLON 14:53:29 100 3574.50 XLON 14:53:29 33 3574.50 BATE 14:53:29 78 3575.50 CHIX 14:53:37 27 3575.00 XLON 14:53:39 26 3575.00 CHIX 14:53:39 210 3574.50 XLON 14:53:39 17 3575.00 BATE 14:53:39 107 3574.50 XLON 14:53:39 23 3574.50 BATE 14:53:39 290 3574.50 XLON 14:53:39 93 3574.50 XLON 14:53:39 195 3575.00 XLON 14:53:42 14 3574.50 BATE 14:53:42 67 3574.50 XLON 14:53:42 130 3574.50 XLON 14:53:42 156 3575.00 CHIX 14:53:42 99 3575.50 XLON 14:53:49 10 3575.00 BATE 14:53:49 44 3575.00 BATE 14:53:49 98 3575.00 XLON 14:53:49 281 3575.00 XLON 14:53:49 59 3575.00 CHIX 14:53:49 18 3574.50 XLON 14:53:50 22 3574.50 BATE 14:53:50 22 3574.50 BATE 14:53:50 300 3575.00 CHIX 14:53:50 129 3575.00 CHIX 14:53:50 38 3575.00 CHIX 14:53:50

 
46 3574.00 XLON 14:53:51 451 3574.00 XLON 14:53:51 1 3574.50 CHIX 14:53:52 41 3574.50 CHIX 14:53:52 47 3574.50 BATE 14:53:53 26 3574.00 BATE 14:53:53 15 3574.00 CHIX 14:53:53 19 3574.00 CHIX 14:53:53 11 3574.00 CHIX 14:53:53 14 3574.00 CHIX 14:54:04 192 3574.00 XLON 14:54:04 13 3574.00 CHIX 14:54:04 10 3574.00 BATE 14:54:04 17 3574.00 BATE 14:54:04 13 3574.00 BATE 14:54:04 22 3574.00 CHIX 14:54:04 27 3574.00 CHIX 14:54:05 47 3574.00 BATE 14:54:06 20 3573.00 XLON 14:54:07 208 3573.00 XLON 14:54:07 41 3573.00 CHIX 14:54:07 10 3573.00 BATE 14:54:07 24 3573.00 CHIX 14:54:07 45 3573.00 XLON 14:54:07 9 3573.00 BATE 14:54:07 64 3572.50 CHIX 14:54:07 62 3572.50 XLON 14:54:22 20 3572.50 CHIX 14:54:22 21 3572.50 BATE 14:54:22 47 3572.50 CHIX 14:54:22 153 3572.50 XLON 14:54:22 24 3572.50 BATE 14:54:22 157 3572.50 XLON 14:54:22 108 3572.50 XLON 14:54:22 42 3572.50 XLON 14:54:22 77 3572.50 CHIX 14:54:22 33 3572.00 BATE 14:54:22 1 3572.50 CHIX 14:54:22 120 3572.00 XLON 14:54:22 67 3572.50 XLON 14:54:27 46 3572.50 CHIX 14:54:27 67 3572.50 XLON 14:54:27 49 3572.50 XLON 14:54:27 49 3572.00 XLON 14:54:27 14 3572.00 CHIX 14:54:27 18 3572.00 XLON 14:54:27 26 3572.00 XLON 14:54:27 11 3572.00 XLON 14:54:27 13 3572.00 CHIX 14:54:27 46 3572.00 CHIX 14:54:36 30 3572.00 CHIX 14:54:36 17 3573.00 BATE 14:54:48 27 3573.50 CHIX 14:54:48 75 3572.50 XLON 14:54:50 37 3572.50 BATE 14:54:51 30 3572.50 BATE 14:54:51 16 3572.50 CHIX 14:54:53 37 3572.50 XLON 14:54:53 10 3572.00 BATE 14:54:53 67 3572.00 XLON 14:54:53 54 3572.50 CHIX 14:54:53 27 3572.50 CHIX 14:54:53 63 3572.50 CHIX 14:54:53 27 3572.50 CHIX 14:54:53 6 3572.50 CHIX 14:54:54 67 3572.50 XLON 14:54:54 15 3572.50 BATE 14:54:55 10 3573.00 CHIX 14:55:01 44 3573.00 XLON 14:55:01 100 3573.00 CHIX 14:55:01 18 3573.00 CHIX 14:55:01 36 3573.00 CHIX 14:55:01 42 3573.00 CHIX 14:55:14 66 3573.00 CHIX 14:55:14 67 3573.00 XLON 14:55:14 218 3573.00 XLON 14:55:14 47 3572.50 XLON 14:55:14 48 3572.50 BATE 14:55:14 224 3572.50 XLON 14:55:14 14 3572.50 XLON 14:55:14 15 3574.00 CHIX 14:55:21 153 3574.00 CHIX 14:55:21 149 3574.00 XLON 14:55:21 1 3574.00 XLON 14:55:21 129 3574.00 CHIX 14:55:21 168 3574.00 CHIX 14:55:21 3 3574.00 CHIX 14:55:23 46 3574.00 CHIX 14:55:23 34 3574.00 CHIX 14:55:49 19 3573.50 BATE 14:55:51 42 3573.50 XLON 14:55:51 22 3573.50 CHIX 14:55:51 68 3573.50 XLON 14:55:51 81 3573.50 CHIX 14:55:51 75 3573.50 BATE 14:55:51 112 3573.00 XLON 14:55:51 63 3573.00 XLON 14:55:51 92 3573.00 XLON 14:55:51 65 3573.00 CHIX 14:55:51 21 3573.00 XLON 14:55:51 16 3573.00 CHIX 14:55:51 46 3573.00 XLON 14:55:51 11 3572.50 BATE 14:55:52 21 3575.00 BATE 14:56:03 20 3574.50 BATE 14:56:19 23 3574.50 CHIX 14:56:19 76 3574.50 BATE 14:56:19 123 3574.50 CHIX 14:56:19 26 3574.50 XLON 14:56:19 295 3574.50 XLON 14:56:19 192 3574.00 XLON 14:56:19 304 3574.00 XLON 14:56:19 20 3574.50 CHIX 14:56:25 10 3574.50 BATE 14:56:25 10 3574.50 BATE 14:56:25 730 3574.50 XLON 14:56:25 90 3574.50 XLON 14:56:25 26 3574.00 XLON 14:56:25 220 3574.50 XLON 14:56:25 3 3574.50 XLON 14:56:25 85 3574.50 XLON 14:56:25 15 3574.00 XLON 14:56:26 30 3574.00 BATE 14:56:26 105 3574.00 XLON 14:56:26 16 3574.00 CHIX 14:56:26 11 3574.00 XLON 14:56:26 32 3574.00 XLON 14:56:26 64 3574.00 BATE 14:56:26 71 3574.00 XLON 14:56:32 14 3574.00 CHIX 14:56:32 96 3574.00 XLON 14:56:32 100 3574.00 CHIX 14:56:32 20 3574.00 XLON 14:56:32 57 3573.50 XLON 14:56:40 93 3573.50 XLON 14:56:40 215 3574.00 CHIX 14:56:40 300 3574.00 CHIX 14:56:40 69 3573.50 XLON 14:56:40 221 3574.00 CHIX 14:56:41 100 3574.00 CHIX 14:56:41 110 3574.00 CHIX 14:56:41 100 3574.00 CHIX 14:56:41 69 3574.00 XLON 14:56:49 30 3575.00 XLON 14:57:06 215 3575.00 CHIX 14:57:07 241 3575.00 CHIX 14:57:07 157 3575.00 XLON 14:57:08 153 3575.00 XLON 14:57:08 158 3575.00 XLON 14:57:08 208 3575.00 XLON 14:57:08 6 3575.00 XLON 14:57:08 59 3575.00 XLON 14:57:08 19 3575.00 XLON 14:57:08 48 3574.50 CHIX 14:57:10 125 3574.50 XLON 14:57:10 35 3574.50 CHIX 14:57:10 6 3574.50 XLON 14:57:10 21 3574.50 BATE 14:57:10 124 3574.00 XLON 14:57:10 63 3574.00 CHIX 14:57:10 102 3574.50 XLON 14:57:24 108 3574.00 CHIX 14:57:24 128 3574.00 XLON 14:57:24 43 3574.00 BATE 14:57:24 262 3574.00 XLON 14:57:24 12 3574.00 BATE 14:57:24 43 3574.00 CHIX 14:57:24 288 3574.00 CHIX 14:57:24 86 3574.00 CHIX 14:57:24 66 3574.00 BATE 14:57:24 26 3573.50 CHIX 14:57:43 68 3573.50 XLON 14:57:43 80 3573.50 CHIX 14:57:43 99 3573.50 XLON 14:57:43 16 3573.50 BATE 14:57:43 56 3573.50 CHIX 14:57:57 20 3573.50 BATE 14:57:57 20 3573.50 CHIX 14:57:57 74 3573.50 XLON 14:57:57 247 3573.50 XLON 14:57:57 22 3573.50 BATE 14:57:57 61 3573.50 XLON 14:57:58 102 3573.50 XLON 14:58:47 21 3573.50 CHIX 14:58:47 15 3573.50 BATE 14:58:47 31 3573.50 CHIX 14:58:47 60 3573.50 XLON 14:58:47 134 3573.50 CHIX 14:59:18 148 3573.50 CHIX 14:59:18 24 3573.00 BATE 14:59:18 55 3573.00 XLON 14:59:18 59 3573.00 CHIX 14:59:18 69 3573.00 BATE 14:59:18 61 3573.00 CHIX 14:59:18 59 3573.00 XLON 14:59:18 36 3573.00 XLON 14:59:18 30 3572.50 CHIX 14:59:18 25 3572.50 CHIX 14:59:18 100 3573.00 BATE 14:59:18 21 3572.50 CHIX 14:59:18 128 3572.00 XLON 14:59:21 118 3572.50 CHIX 14:59:26 77 3572.50 CHIX 14:59:26 55 3572.00 XLON 14:59:33 110 3572.00 XLON 14:59:33 38 3572.00 CHIX 14:59:33 15 3572.00 BATE 14:59:33 65 3572.00 CHIX 14:59:33

 
1 3572.00 XLON 14:59:33 140 3572.00 XLON 14:59:34 22 3572.00 CHIX 14:59:34 16 3571.50 BATE 14:59:34 23 3572.00 CHIX 14:59:34 214 3572.00 XLON 14:59:34 46 3571.50 XLON 14:59:34 130 3571.50 XLON 14:59:35 133 3571.50 CHIX 14:59:35 1 3571.50 XLON 14:59:35 20 3571.50 XLON 14:59:39 104 3571.50 CHIX 14:59:39 300 3571.50 CHIX 14:59:39 1 3571.50 BATE 14:59:39 76 3571.50 CHIX 14:59:39 176 3572.00 CHIX 14:59:52 132 3572.00 CHIX 14:59:52 39 3572.00 CHIX 14:59:52 6 3571.50 XLON 14:59:55 19 3571.00 BATE 14:59:55 19 3571.00 CHIX 14:59:55 31 3571.00 CHIX 14:59:55 322 3571.50 XLON 14:59:59 96 3571.50 XLON 15:00:00 115 3572.00 CHIX 15:00:11 119 3572.00 CHIX 15:00:11 46 3572.00 CHIX 15:00:11 90 3572.00 BATE 15:00:11 77 3572.00 BATE 15:00:11 67 3572.00 CHIX 15:00:11 76 3572.00 BATE 15:00:11 103 3572.00 CHIX 15:00:11 38 3572.00 BATE 15:00:11 150 3572.00 CHIX 15:00:11 260 3572.00 XLON 15:00:11 150 3572.00 CHIX 15:00:11 12 3572.00 CHIX 15:00:11 92 3572.00 XLON 15:00:11 300 3573.50 XLON 15:00:15 830 3573.50 XLON 15:00:16 999 3573.00 XLON 15:00:16 249 3573.00 XLON 15:00:16 206 3572.50 XLON 15:00:16 64 3572.50 CHIX 15:00:16 90 3572.00 CHIX 15:00:16 60 3572.00 BATE 15:00:16 42 3572.00 XLON 15:00:17 64 3571.50 CHIX 15:00:20 45 3572.00 BATE 15:00:21 42 3571.00 CHIX 15:00:21 12 3571.50 XLON 15:00:21 32 3570.50 XLON 15:00:27 75 3571.00 CHIX 15:00:27 183 3570.50 XLON 15:00:50 31 3570.50 CHIX 15:00:50 77 3571.00 BATE 15:00:50 123 3571.00 BATE 15:00:50 64 3571.00 BATE 15:00:50 88 3571.50 XLON 15:01:00 26 3570.50 XLON 15:01:01 1 3571.00 BATE 15:01:13 70 3571.00 XLON 15:01:15 141 3571.50 XLON 15:01:18 268 3570.50 XLON 15:01:18 59 3570.50 BATE 15:01:18 13 3571.00 XLON 15:01:20 136 3571.00 XLON 15:01:21 83 3571.00 XLON 15:01:22 56 3571.00 XLON 15:01:22 156 3571.00 XLON 15:01:23 23 3571.00 CHIX 15:01:31 117 3570.50 XLON 15:01:32 103 3570.50 XLON 15:01:32 77 3570.50 XLON 15:01:32 100 3571.00 BATE 15:01:32 10 3571.00 BATE 15:01:32 135 3571.00 XLON 15:01:39 311 3570.50 XLON 15:01:39 39 3570.50 CHIX 15:01:39 77 3571.00 BATE 15:01:39 44 3571.00 BATE 15:01:40 109 3570.00 XLON 15:01:45 61 3570.00 CHIX 15:01:45 316 3570.00 XLON 15:01:45 10 3570.00 CHIX 15:01:45 31 3570.00 BATE 15:01:45 53 3570.00 BATE 15:01:45 538 3570.00 XLON 15:01:45 71 3570.00 BATE 15:01:45 77 3570.00 CHIX 15:01:45 58 3570.50 BATE 15:01:45 100 3570.50 BATE 15:01:45 64 3569.50 XLON 15:01:46 14 3569.50 CHIX 15:01:46 16 3569.50 BATE 15:01:46 50 3569.50 CHIX 15:01:46 5 3569.50 BATE 15:01:46 300 3569.50 CHIX 15:01:46 47 3569.50 CHIX 15:01:48 128 3568.00 XLON 15:01:49 54 3568.00 XLON 15:01:49 54 3568.00 XLON 15:01:49 54 3568.00 XLON 15:01:49 54 3568.00 XLON 15:01:49 9 3568.00 CHIX 15:01:52 58 3568.00 XLON 15:01:52 100 3569.00 BATE 15:01:52 77 3569.00 BATE 15:01:52 20 3569.00 BATE 15:01:52 58 3568.00 CHIX 15:01:53 22 3567.50 CHIX 15:01:56 16 3567.00 XLON 15:01:57 53 3567.50 CHIX 15:01:58 20 3566.00 XLON 15:02:01 20 3566.00 XLON 15:02:01 83 3565.50 XLON 15:02:01 83 3565.50 XLON 15:02:01 51 3566.00 BATE 15:02:01 27 3565.50 XLON 15:02:01 47 3565.00 XLON 15:02:01 229 3565.50 XLON 15:02:03 484 3565.50 XLON 15:02:03 21 3565.00 CHIX 15:02:05 98 3565.00 CHIX 15:02:05 1261 3565.00 XLON 15:02:05 27 3565.00 BATE 15:02:05 128 3565.00 XLON 15:02:05 207 3565.00 XLON 15:02:05 113 3565.00 XLON 15:02:05 12 3565.00 XLON 15:02:05 100 3565.00 XLON 15:02:05 20 3565.00 XLON 15:02:05 142 3565.00 XLON 15:02:05 90 3565.00 XLON 15:02:05 191 3565.00 XLON 15:02:05 129 3565.00 XLON 15:02:06 129 3565.00 XLON 15:02:06 129 3565.00 XLON 15:02:06 39 3564.50 CHIX 15:02:06 129 3565.00 XLON 15:02:06 59 3564.50 XLON 15:02:06 23 3564.50 CHIX 15:02:06 19 3564.50 XLON 15:02:06 47 3565.00 BATE 15:02:06 100 3564.50 XLON 15:02:07 6 3564.50 CHIX 15:02:07 15 3564.50 CHIX 15:02:07 9 3564.50 XLON 15:02:07 33 3564.50 XLON 15:02:07 27 3564.50 XLON 15:02:07 8 3564.50 XLON 15:02:07 16 3564.50 CHIX 15:02:09 19 3564.50 CHIX 15:02:09 259 3565.50 XLON 15:02:11 129 3565.50 XLON 15:02:11 116 3565.50 XLON 15:02:11 203 3566.00 CHIX 15:02:12 112 3566.00 XLON 15:02:12 61 3566.00 CHIX 15:02:12 14 3565.50 XLON 15:02:12 20 3565.50 CHIX 15:02:12 109 3565.50 XLON 15:02:12 52 3565.50 XLON 15:02:12 46 3565.00 CHIX 15:02:12 10 3565.00 BATE 15:02:12 200 3565.00 XLON 15:02:12 93 3565.00 XLON 15:02:12 9 3565.00 CHIX 15:02:12 22 3565.00 XLON 15:02:12 63 3565.00 CHIX 15:02:12 157 3565.00 XLON 15:02:12 54 3564.50 XLON 15:02:13 159 3564.50 XLON 15:02:13 384 3564.50 XLON 15:02:13 31 3565.00 CHIX 15:02:15 15 3565.00 CHIX 15:02:15 10 3564.50 BATE 15:02:15 84 3565.00 XLON 15:02:17 96 3565.00 XLON 15:02:17 19 3564.50 XLON 15:02:17 77 3565.00 XLON 15:02:17 83 3566.00 CHIX 15:02:18 47 3566.00 BATE 15:02:18 39 3565.00 XLON 15:02:19 7 3565.00 XLON 15:02:19 81 3565.00 XLON 15:02:19 65 3565.00 XLON 15:02:19 37 3565.00 XLON 15:02:19 89 3565.00 CHIX 15:02:19 27 3565.00 CHIX 15:02:20 3 3565.00 CHIX 15:02:24 10 3564.50 BATE 15:02:25 108 3564.50 XLON 15:02:25 21 3564.50 XLON 15:02:25 164 3564.50 XLON 15:02:25 64 3564.50 CHIX 15:02:25 113 3564.50 XLON 15:02:35 84 3564.50 XLON 15:02:35 85 3565.00 CHIX 15:02:35 80 3564.50 XLON 15:02:39 15 3564.50 CHIX 15:02:39 17 3564.50 XLON 15:02:39 37 3564.50 CHIX 15:02:40 44 3565.50 CHIX 15:02:48 10 3565.00 BATE 15:02:49 164 3565.00 XLON 15:02:49 194 3565.00 XLON 15:02:49 84 3565.00 CHIX 15:02:49

 
95 3565.00 XLON 15:02:49 30 3565.00 CHIX 15:02:49 47 3565.00 BATE 15:02:50 111 3564.00 XLON 15:02:51 6 3564.00 BATE 15:02:51 47 3564.00 BATE 15:02:59 15 3563.50 CHIX 15:02:59 27 3563.00 CHIX 15:03:02 30 3563.00 BATE 15:03:02 46 3562.50 XLON 15:03:02 185 3563.00 XLON 15:03:05 10 3563.00 BATE 15:03:05 46 3563.00 CHIX 15:03:05 33 3563.00 BATE 15:03:05 85 3563.00 CHIX 15:03:05 185 3563.00 XLON 15:03:05 269 3563.00 XLON 15:03:05 115 3563.00 XLON 15:03:05 21 3563.00 CHIX 15:03:06 7 3562.50 XLON 15:03:06 64 3562.50 XLON 15:03:06 9 3562.50 XLON 15:03:06 43 3562.50 XLON 15:03:06 47 3563.00 BATE 15:03:06 91 3562.50 XLON 15:03:06 18 3562.50 XLON 15:03:06 22 3562.50 XLON 15:03:06 39 3562.50 XLON 15:03:06 39 3562.50 XLON 15:03:06 39 3562.50 XLON 15:03:06 47 3563.50 BATE 15:03:20 36 3562.00 XLON 15:03:20 46 3562.50 CHIX 15:03:20 45 3562.00 XLON 15:03:20 21 3562.50 CHIX 15:03:20 65 3562.00 XLON 15:03:20 40 3562.00 XLON 15:03:20 54 3562.50 XLON 15:03:20 8 3562.50 CHIX 15:03:20 54 3562.50 XLON 15:03:20 54 3562.50 XLON 15:03:20 54 3562.50 XLON 15:03:20 45 3562.00 XLON 15:03:20 71 3562.00 XLON 15:03:20 48 3562.00 CHIX 15:03:21 35 3562.50 CHIX 15:03:26 10 3562.50 BATE 15:03:26 39 3563.00 CHIX 15:03:40 46 3562.50 CHIX 15:03:41 51 3563.00 CHIX 15:03:41 48 3563.50 BATE 15:03:54 15 3564.00 CHIX 15:03:54 91 3564.00 CHIX 15:03:54 27 3564.00 CHIX 15:03:54 184 3565.00 XLON 15:03:58 15 3565.00 BATE 15:03:58 265 3565.00 XLON 15:03:58 202 3565.00 XLON 15:03:58 7 3565.00 BATE 15:03:58 10 3567.00 BATE 15:04:02 128 3568.00 XLON 15:04:03 241 3568.00 XLON 15:04:03 10 3568.00 BATE 15:04:03 7 3568.00 BATE 15:04:03 48 3568.50 BATE 15:04:03 10 3567.50 BATE 15:04:03 100 3567.50 XLON 15:04:03 30 3567.50 XLON 15:04:03 65 3567.50 CHIX 15:04:03 10 3567.00 BATE 15:04:03 159 3567.00 XLON 15:04:07 19 3567.00 CHIX 15:04:07 200 3567.00 XLON 15:04:07 10 3567.00 BATE 15:04:07 12 3567.00 BATE 15:04:07 7 3567.00 BATE 15:04:10 100 3567.00 XLON 15:04:10 369 3567.00 XLON 15:04:10 24 3567.00 CHIX 15:04:10 7 3567.00 CHIX 15:04:10 185 3568.00 XLON 15:04:18 46 3568.00 CHIX 15:04:18 10 3568.00 BATE 15:04:18 7 3568.00 BATE 15:04:18 46 3568.00 XLON 15:04:18 215 3570.00 CHIX 15:04:26 81 3570.00 CHIX 15:04:26 51 3569.00 XLON 15:04:26 149 3569.00 CHIX 15:04:26 47 3569.00 XLON 15:04:26 258 3569.50 CHIX 15:04:31 129 3569.00 XLON 15:04:35 168 3569.50 CHIX 15:04:35 34 3569.00 XLON 15:04:35 138 3569.00 XLON 15:04:35 28 3569.00 CHIX 15:04:35 27 3569.00 CHIX 15:04:35 48 3569.50 BATE 15:04:35 65 3568.50 BATE 15:04:35 21 3569.50 CHIX 15:04:37 19 3569.50 CHIX 15:04:37 113 3569.50 CHIX 15:04:41 34 3569.50 CHIX 15:04:43 59 3569.00 CHIX 15:04:44 38 3568.50 XLON 15:04:44 51 3568.50 XLON 15:04:44 117 3568.50 XLON 15:04:44 355 3568.50 XLON 15:04:44 21 3568.50 BATE 15:04:44 72 3569.00 CHIX 15:04:44 48 3569.00 BATE 15:04:44 28 3569.00 CHIX 15:04:44 46 3569.00 CHIX 15:04:44 59 3568.50 XLON 15:04:44 362 3568.50 XLON 15:04:44 26 3568.50 CHIX 15:04:44 139 3568.00 XLON 15:04:44 16 3568.50 CHIX 15:04:44 181 3568.00 XLON 15:04:44 184 3570.50 XLON 15:05:05 129 3570.50 XLON 15:05:05 26 3570.00 XLON 15:05:12 26 3570.00 BATE 15:05:12 7 3570.00 BATE 15:05:12 42 3570.50 BATE 15:05:17 89 3570.50 CHIX 15:05:17 27 3570.50 CHIX 15:05:19 128 3570.00 XLON 15:05:30 63 3570.00 BATE 15:05:30 54 3570.00 XLON 15:05:30 200 3571.50 BATE 15:05:44 97 3571.00 XLON 15:05:47 21 3571.00 CHIX 15:05:47 11 3571.00 CHIX 15:05:47 100 3570.50 XLON 15:05:47 213 3570.50 XLON 15:05:47 46 3570.50 XLON 15:05:47 34 3571.00 CHIX 15:05:47 116 3571.00 XLON 15:05:47 136 3571.00 CHIX 15:05:47 31 3571.00 CHIX 15:05:50 101 3570.50 XLON 15:05:50 27 3570.50 XLON 15:05:50 9 3571.00 CHIX 15:05:58 10 3570.50 BATE 15:05:59 128 3570.50 XLON 15:05:59 110 3570.50 CHIX 15:06:02 128 3570.50 XLON 15:06:02 59 3570.50 CHIX 15:06:02 146 3570.50 XLON 15:06:02 10 3570.50 BATE 15:06:02 200 3571.00 CHIX 15:06:02 26 3570.50 CHIX 15:06:02 59 3570.50 XLON 15:06:02 232 3570.50 XLON 15:06:02 200 3571.00 CHIX 15:06:02 187 3571.00 CHIX 15:06:02 56 3571.00 CHIX 15:06:02 64 3570.50 CHIX 15:06:07 8 3570.50 XLON 15:06:07 46 3570.00 XLON 15:06:07 23 3570.50 CHIX 15:06:07 48 3571.00 BATE 15:06:07 33 3570.50 CHIX 15:06:07 48 3571.00 BATE 15:06:07 118 3571.00 BATE 15:06:07 51 3570.50 CHIX 15:06:07 48 3571.00 BATE 15:06:07 200 3571.00 BATE 15:06:07 48 3571.00 BATE 15:06:07 21 3570.00 BATE 15:06:08 22 3570.00 BATE 15:06:08 10 3570.00 CHIX 15:06:08 49 3570.00 CHIX 15:06:08 73 3570.00 CHIX 15:06:08 38 3569.00 BATE 15:06:08 40 3569.50 CHIX 15:06:08 51 3569.50 CHIX 15:06:09 5 3571.00 BATE 15:06:14 109 3571.50 CHIX 15:06:14 32 3571.00 CHIX 15:06:14 14 3571.00 CHIX 15:06:14 18 3571.00 CHIX 15:06:14 79 3570.50 XLON 15:06:14 78 3571.00 CHIX 15:06:15 120 3570.00 XLON 15:06:16 33 3570.00 BATE 15:06:16 31 3572.00 CHIX 15:06:30 42 3571.00 CHIX 15:06:30 200 3571.50 CHIX 15:06:30 19 3571.00 XLON 15:06:31 21 3571.00 CHIX 15:06:31 14 3571.00 CHIX 15:06:34 128 3570.50 XLON 15:06:34 28 3570.50 XLON 15:06:34 1 3570.50 XLON 15:06:34 89 3570.50 BATE 15:06:34 82 3570.50 CHIX 15:06:34 215 3571.50 CHIX 15:06:38 84 3570.50 XLON 15:06:38 11 3571.00 CHIX 15:06:38 32 3571.00 CHIX 15:06:38 141 3571.00 XLON 15:06:38 32 3571.00 XLON 15:06:38 42 3571.00 XLON 15:06:39 172 3571.00 XLON 15:06:39 220 3571.00 XLON 15:06:39 84 3570.50 XLON 15:06:39

 
73 3571.00 CHIX 15:06:40 17 3570.50 XLON 15:06:41 313 3570.50 XLON 15:06:41 169 3570.50 CHIX 15:06:41 11 3570.50 BATE 15:06:41 29 3570.50 CHIX 15:06:41 70 3570.50 CHIX 15:06:41 300 3571.50 XLON 15:07:03 287 3571.50 XLON 15:07:03 126 3571.50 XLON 15:07:03 108 3571.50 XLON 15:07:03 117 3571.50 XLON 15:07:03 68 3571.50 XLON 15:07:03 224 3571.50 CHIX 15:07:04 36 3571.50 BATE 15:07:04 50 3571.50 XLON 15:07:05 330 3571.50 XLON 15:07:05 99 3571.50 XLON 15:07:06 229 3571.50 XLON 15:07:06 119 3571.50 XLON 15:07:06 30 3571.00 XLON 15:07:16 84 3571.00 CHIX 15:07:16 190 3571.00 XLON 15:07:16 19 3571.00 BATE 15:07:16 129 3571.00 BATE 15:07:16 54 3571.00 XLON 15:07:16 215 3571.00 CHIX 15:07:16 48 3571.00 BATE 15:07:16 174 3571.00 CHIX 15:07:16 52 3571.00 CHIX 15:07:16 40 3570.00 XLON 15:07:17 1 3570.00 BATE 15:07:17 28 3570.00 CHIX 15:07:17 36 3570.00 CHIX 15:07:18 24 3571.00 XLON 15:07:23 21 3570.50 CHIX 15:07:24 7 3570.50 XLON 15:07:27 8 3570.50 CHIX 15:07:27 43 3570.50 CHIX 15:07:27 50 3570.50 XLON 15:07:27 78 3570.00 XLON 15:07:30 332 3570.00 XLON 15:07:30 32 3570.50 CHIX 15:07:30 176 3570.50 BATE 15:07:34 7 3570.50 XLON 15:07:37 15 3570.50 XLON 15:07:37 225 3570.50 XLON 15:07:38 29 3570.00 XLON 15:07:44 98 3570.50 CHIX 15:07:44 30 3570.50 CHIX 15:07:44 23 3570.00 CHIX 15:07:47 70 3570.00 XLON 15:07:47 7 3570.00 CHIX 15:07:47 4 3570.00 XLON 15:07:47 108 3570.00 XLON 15:07:47 54 3569.50 XLON 15:07:48 21 3569.50 CHIX 15:07:48 44 3569.50 BATE 15:07:48 54 3570.00 XLON 15:07:48 321 3571.00 BATE 15:08:04 47 3571.00 CHIX 15:08:04 325 3571.00 XLON 15:08:04 97 3571.00 XLON 15:08:04 48 3571.00 BATE 15:08:04 94 3571.00 XLON 15:08:06 33 3571.00 CHIX 15:08:06 225 3571.00 XLON 15:08:17 21 3571.00 CHIX 15:08:17 106 3570.50 XLON 15:08:17 7 3571.00 CHIX 15:08:17 18 3570.50 BATE 15:08:17 433 3570.50 XLON 15:08:17 16 3570.50 BATE 15:08:17 72 3571.00 CHIX 15:08:17 18 3570.50 BATE 15:08:17 77 3571.00 CHIX 15:08:17 128 3570.50 XLON 15:08:20 20 3571.00 XLON 15:08:25 12 3571.50 XLON 15:08:33 65 3570.50 XLON 15:08:40 332 3570.50 XLON 15:08:40 16 3570.50 CHIX 15:08:40 37 3570.50 BATE 15:08:40 20 3570.50 CHIX 15:08:40 15 3570.50 CHIX 15:08:40 52 3570.50 CHIX 15:08:40 42 3570.00 XLON 15:08:41 17 3570.00 CHIX 15:08:41 339 3570.00 XLON 15:08:41 10 3570.00 BATE 15:08:41 29 3570.00 CHIX 15:08:41 546 3569.50 XLON 15:08:41 9 3570.00 CHIX 15:08:41 284 3570.00 XLON 15:08:42 10 3569.50 BATE 15:08:42 380 3569.50 XLON 15:08:42 11 3569.50 BATE 15:08:42 100 3570.00 CHIX 15:08:42 31 3570.00 CHIX 15:08:42 206 3569.00 XLON 15:08:52 92 3569.00 CHIX 15:08:52 56 3569.00 BATE 15:08:52 22 3569.00 CHIX 15:08:52 20 3569.00 XLON 15:08:52 19 3569.00 CHIX 15:08:58 10 3569.00 BATE 15:08:58 11 3569.00 BATE 15:08:58 23 3569.00 BATE 15:08:58 15 3568.50 BATE 15:08:58 23 3568.50 XLON 15:08:58 46 3568.50 BATE 15:08:58 25 3568.50 XLON 15:08:58 291 3568.50 XLON 15:08:58 198 3569.00 CHIX 15:08:58 54 3568.50 BATE 15:08:58 20 3568.00 XLON 15:09:04 25 3568.00 BATE 15:09:04 314 3568.00 XLON 15:09:04 95 3568.00 CHIX 15:09:05 28 3568.00 CHIX 15:09:05 24 3567.50 BATE 15:09:10 31 3567.00 CHIX 15:09:10 100 3567.50 BATE 15:09:10 48 3567.50 BATE 15:09:10 10 3568.00 BATE 15:09:19 48 3568.00 BATE 15:09:20 21 3567.50 CHIX 15:09:20 10 3567.50 CHIX 15:09:20 22 3567.50 CHIX 15:09:20 1 3567.50 CHIX 15:09:23 105 3567.00 XLON 15:09:28 15 3567.00 CHIX 15:09:28 71 3566.00 CHIX 15:09:36 15 3566.00 CHIX 15:09:36 21 3566.00 BATE 15:09:36 15 3566.00 BATE 15:09:36 64 3566.00 CHIX 15:09:36 215 3566.50 CHIX 15:09:48 22 3566.00 CHIX 15:10:18 28 3566.00 XLON 15:10:18 119 3566.00 CHIX 15:10:18 272 3566.00 XLON 15:10:18 334 3566.00 XLON 15:10:18 228 3566.00 XLON 15:10:18 97 3566.50 CHIX 15:10:19 180 3566.00 XLON 15:10:27 76 3566.00 XLON 15:10:27 161 3566.50 CHIX 15:10:27 48 3566.50 BATE 15:10:27 49 3566.50 CHIX 15:10:27 100 3565.50 XLON 15:10:27 22 3565.50 BATE 15:10:27 98 3565.00 XLON 15:10:28 10 3565.00 BATE 15:10:28 11 3565.50 CHIX 15:10:28 4 3565.50 CHIX 15:10:28 48 3565.00 BATE 15:10:38 193 3565.50 XLON 15:10:53 67 3565.50 CHIX 15:10:53 21 3565.50 BATE 15:10:53 32 3566.50 CHIX 15:11:00 100 3567.00 XLON 15:11:01 10 3567.00 BATE 15:11:01 43 3567.00 XLON 15:11:01 63 3567.00 XLON 15:11:01 48 3567.00 BATE 15:11:03 70 3566.00 XLON 15:11:11 135 3566.00 CHIX 15:11:11 206 3566.00 XLON 15:11:11 28 3566.00 CHIX 15:11:11 46 3566.50 CHIX 15:11:14 77 3567.00 BATE 15:11:18 224 3567.00 BATE 15:11:18 30 3567.00 CHIX 15:11:18 71 3567.00 CHIX 15:11:18 100 3567.00 CHIX 15:11:18 91 3567.00 CHIX 15:11:18 71 3567.00 CHIX 15:11:18 206 3567.00 CHIX 15:11:25 61 3567.00 CHIX 15:11:25 10 3566.50 BATE 15:11:26 1 3567.50 BATE 15:11:30 100 3567.50 BATE 15:11:30 53 3567.50 BATE 15:11:30 33 3567.50 CHIX 15:11:30 24 3567.50 CHIX 15:11:30 48 3568.50 BATE 15:11:43 45 3569.50 CHIX 15:11:58 10 3569.50 BATE 15:11:58 24 3569.50 CHIX 15:11:58 95 3569.50 XLON 15:11:58 131 3569.50 BATE 15:11:58 15 3569.00 CHIX 15:12:04 36 3569.00 BATE 15:12:04 9 3569.00 CHIX 15:12:04 20 3569.00 BATE 15:12:04 215 3569.50 CHIX 15:12:04 123 3569.50 CHIX 15:12:04 37 3569.50 CHIX 15:12:04 206 3569.00 XLON 15:12:05 42 3569.00 CHIX 15:12:05 202 3569.00 XLON 15:12:05 46 3569.00 CHIX 15:12:05 10 3569.00 BATE 15:12:05 11 3568.50 XLON 15:12:05 37 3568.50 XLON 15:12:05 8 3568.50 BATE 15:12:05 31 3568.50 CHIX 15:12:06

 
77 3568.50 BATE 15:12:06 46 3568.00 CHIX 15:12:07 10 3568.00 BATE 15:12:07 24 3568.00 BATE 15:12:07 90 3568.00 XLON 15:12:07 48 3568.50 BATE 15:12:07 74 3568.00 CHIX 15:12:07 30 3567.50 CHIX 15:12:21 13 3567.50 CHIX 15:12:21 79 3567.50 CHIX 15:12:21 21 3567.00 BATE 15:12:21 146 3567.00 XLON 15:12:21 111 3567.00 XLON 15:12:21 19 3567.50 CHIX 15:12:21 64 3567.00 XLON 15:12:21 92 3567.00 XLON 15:12:21 28 3566.50 CHIX 15:12:23 82 3568.00 BATE 15:12:45 41 3568.00 CHIX 15:12:45 154 3568.00 BATE 15:12:45 48 3568.00 BATE 15:12:45 121 3568.00 BATE 15:12:45 15 3568.00 BATE 15:12:45 10 3567.50 BATE 15:12:45 5 3568.00 BATE 15:12:45 54 3568.00 XLON 15:12:45 33 3568.00 XLON 15:12:46 109 3568.00 XLON 15:12:46 134 3568.50 XLON 15:12:46 75 3568.50 XLON 15:12:52 33 3568.50 BATE 15:12:52 318 3568.50 XLON 15:12:52 274 3568.50 XLON 15:12:52 168 3568.50 XLON 15:12:52 7 3568.50 BATE 15:12:52 168 3568.50 XLON 15:12:52 200 3568.50 CHIX 15:12:52 92 3569.50 CHIX 15:12:55 27 3569.50 CHIX 15:12:55 69 3569.00 XLON 15:12:58 46 3569.00 CHIX 15:12:59 232 3569.50 XLON 15:13:13 74 3569.50 XLON 15:13:13 112 3570.00 XLON 15:13:26 34 3571.50 XLON 15:13:48 44 3571.50 CHIX 15:13:48 10 3571.50 BATE 15:13:48 168 3571.50 CHIX 15:13:49 221 3571.00 XLON 15:13:49 15 3571.00 CHIX 15:13:49 15 3571.00 CHIX 15:13:49 206 3570.50 XLON 15:13:49 7 3570.50 BATE 15:13:49 48 3571.00 BATE 15:13:49 30 3571.00 CHIX 15:13:49 100 3571.00 BATE 15:13:49 48 3571.00 BATE 15:13:50 155 3571.00 XLON 15:13:50 10 3571.00 BATE 15:13:50 226 3571.00 XLON 15:13:50 81 3571.00 CHIX 15:13:50 47 3571.00 XLON 15:13:50 65 3571.00 CHIX 15:13:50 27 3571.50 CHIX 15:13:56 105 3571.50 XLON 15:13:56 21 3571.50 CHIX 15:13:56 147 3571.50 XLON 15:13:56 59 3571.50 CHIX 15:13:57 415 3571.50 XLON 15:13:57 10 3571.50 BATE 15:13:57 39 3571.00 XLON 15:13:58 334 3571.00 XLON 15:13:58 39 3571.00 CHIX 15:13:58 100 3571.50 BATE 15:13:58 48 3571.50 BATE 15:13:58 71 3570.50 XLON 15:14:05 43 3570.50 XLON 15:14:05 173 3570.50 XLON 15:14:05 233 3571.00 XLON 15:14:05 100 3570.50 XLON 15:14:22 22 3570.50 CHIX 15:14:22 28 3570.50 XLON 15:14:22 21 3570.50 BATE 15:14:22 21 3570.50 BATE 15:14:22 54 3570.50 XLON 15:14:22 40 3570.00 XLON 15:14:22 16 3570.00 CHIX 15:14:22 22 3570.00 BATE 15:14:22 18 3570.00 CHIX 15:14:22 22 3569.50 CHIX 15:14:24 61 3569.50 CHIX 15:14:24 10 3569.50 BATE 15:14:24 269 3569.50 XLON 15:14:24 16 3569.50 BATE 15:14:24 266 3569.50 XLON 15:14:24 54 3569.00 XLON 15:14:26 46 3569.00 CHIX 15:14:26 18 3569.00 CHIX 15:14:26 128 3569.00 XLON 15:14:26 17 3569.50 BATE 15:14:26 54 3570.00 XLON 15:14:35 14 3570.00 BATE 15:14:35 48 3570.00 BATE 15:14:37 46 3569.50 CHIX 15:14:38 206 3569.50 XLON 15:14:38 54 3569.50 XLON 15:14:38 10 3569.50 BATE 15:14:38 9 3569.50 CHIX 15:14:38 50 3569.50 CHIX 15:14:38 14 3569.00 CHIX 15:14:45 123 3568.50 XLON 15:14:58 43 3568.50 CHIX 15:14:58 18 3568.50 CHIX 15:14:58 113 3568.00 XLON 15:14:58 10 3568.50 BATE 15:14:58 26 3568.50 BATE 15:14:58 100 3568.00 XLON 15:14:58 106 3568.00 XLON 15:14:58 229 3568.00 XLON 15:14:58 13 3568.00 CHIX 15:14:58 52 3568.00 XLON 15:14:58 46 3568.00 CHIX 15:14:58 206 3568.50 XLON 15:15:07 15 3568.50 CHIX 15:15:07 23 3568.50 XLON 15:15:07 10 3568.00 BATE 15:15:07 101 3568.00 XLON 15:15:07 287 3568.00 XLON 15:15:07 27 3568.50 CHIX 15:15:07 300 3568.50 XLON 15:15:07 4 3568.50 XLON 15:15:07 215 3568.50 CHIX 15:15:14 163 3568.50 CHIX 15:15:14 100 3569.00 XLON 15:15:19 31 3569.00 CHIX 15:15:19 156 3569.00 CHIX 15:15:35 100 3568.50 XLON 15:15:35 14 3568.50 CHIX 15:15:35 10 3568.50 BATE 15:15:35 51 3568.50 CHIX 15:15:35 47 3568.50 BATE 15:15:35 94 3568.50 CHIX 15:15:35 42 3569.00 CHIX 15:15:49 155 3569.00 XLON 15:15:49 13 3569.00 CHIX 15:15:49 106 3569.00 XLON 15:15:49 191 3568.50 XLON 15:15:49 299 3568.50 XLON 15:15:49 10 3568.50 BATE 15:15:49 166 3569.00 XLON 15:15:49 67 3569.00 CHIX 15:15:49 305 3568.50 XLON 15:15:49 111 3568.50 XLON 15:15:49 74 3569.00 CHIX 15:15:49 65 3569.00 CHIX 15:15:49 128 3569.50 XLON 15:15:54 9 3570.00 CHIX 15:16:02 5 3570.00 BATE 15:16:02 64 3570.00 CHIX 15:16:02 39 3569.50 CHIX 15:16:04 21 3569.50 BATE 15:16:04 25 3569.50 CHIX 15:16:04 152 3569.50 CHIX 15:16:04 48 3569.50 BATE 15:16:14 11 3570.00 CHIX 15:16:24 26 3570.00 CHIX 15:16:24 20 3570.00 XLON 15:16:24 56 3570.00 CHIX 15:16:24 42 3570.00 CHIX 15:16:37 37 3570.00 CHIX 15:16:37 10 3570.50 BATE 15:16:42 14 3570.50 BATE 15:16:42 25 3570.00 XLON 15:16:42 48 3570.50 BATE 15:16:42 10 3570.00 BATE 15:16:42 34 3569.50 BATE 15:16:55 21 3569.00 BATE 15:16:55 75 3569.00 CHIX 15:16:55 108 3569.00 XLON 15:16:55 20 3569.00 CHIX 15:16:56 22 3569.00 CHIX 15:16:56 160 3569.00 CHIX 15:16:56 21 3569.00 CHIX 15:16:56 26 3569.00 CHIX 15:16:59 10 3569.00 BATE 15:16:59 20 3569.00 CHIX 15:16:59 167 3569.00 XLON 15:16:59 206 3569.00 XLON 15:16:59 100 3568.50 XLON 15:17:01 15 3568.50 CHIX 15:17:01 48 3569.00 BATE 15:17:01 10 3568.00 CHIX 15:17:05 32 3568.00 CHIX 15:17:05 22 3567.50 BATE 15:17:06 215 3568.00 CHIX 15:17:06 5 3568.00 CHIX 15:17:06 66 3568.00 CHIX 15:17:06 10 3567.50 BATE 15:17:19 21 3567.50 BATE 15:17:19 89 3567.50 CHIX 15:17:19 48 3567.50 BATE 15:17:21 100 3568.50 XLON 15:17:32 20 3568.50 BATE 15:17:32 46 3568.50 CHIX 15:17:32 18 3568.50 CHIX 15:17:32 234 3568.00 XLON 15:17:32 13 3568.00 XLON 15:17:32 15 3568.00 XLON 15:17:32

 
119 3568.00 XLON 15:17:32 234 3568.00 XLON 15:17:32 43 3568.00 CHIX 15:17:32 105 3568.00 XLON 15:17:36 46 3568.00 CHIX 15:17:36 184 3568.00 XLON 15:17:36 64 3568.00 CHIX 15:17:36 10 3568.00 BATE 15:17:36 92 3568.50 CHIX 15:17:36 28 3568.50 CHIX 15:17:36 25 3567.50 BATE 15:17:40 15 3567.00 CHIX 15:17:44 87 3567.00 BATE 15:17:44 19 3567.00 CHIX 15:17:44 48 3567.00 BATE 15:17:44 106 3566.00 XLON 15:17:53 14 3566.00 CHIX 15:17:53 99 3566.00 XLON 15:17:53 167 3566.00 XLON 15:17:53 16 3566.00 CHIX 15:17:53 149 3566.50 BATE 15:18:03 38 3566.50 XLON 15:18:04 48 3566.50 BATE 15:18:04 128 3566.50 XLON 15:18:22 206 3566.50 XLON 15:18:22 30 3566.50 CHIX 15:18:22 17 3566.50 CHIX 15:18:22 21 3566.50 XLON 15:18:22 46 3566.50 CHIX 15:18:22 185 3566.50 XLON 15:18:22 21 3566.50 CHIX 15:18:22 21 3566.50 BATE 15:18:22 10 3566.50 BATE 15:18:24 8 3567.50 BATE 15:18:32 46 3567.50 CHIX 15:18:35 27 3567.50 CHIX 15:18:35 129 3567.50 XLON 15:18:35 66 3567.50 XLON 15:18:35 105 3567.50 XLON 15:18:37 45 3567.50 XLON 15:18:37 124 3567.50 BATE 15:18:38 10 3567.00 BATE 15:18:39 300 3567.00 XLON 15:18:39 35 3567.00 XLON 15:18:39 46 3567.00 XLON 15:18:39 128 3566.50 XLON 15:18:55 21 3566.50 CHIX 15:18:55 33 3566.50 BATE 15:18:55 32 3566.50 CHIX 15:18:55 11 3566.00 XLON 15:18:56 15 3566.00 CHIX 15:18:56 323 3566.00 XLON 15:18:56 21 3566.00 CHIX 15:18:56 10 3566.00 BATE 15:18:56 100 3566.00 XLON 15:18:56 73 3566.00 XLON 15:18:56 7 3566.00 XLON 15:18:56 136 3566.00 XLON 15:18:56 21 3566.00 CHIX 15:18:56 148 3566.00 CHIX 15:18:56 204 3566.00 XLON 15:18:56 31 3566.00 XLON 15:18:56 46 3565.50 CHIX 15:18:57 18 3565.50 CHIX 15:18:57 206 3565.50 XLON 15:18:57 21 3565.50 BATE 15:18:57 8 3565.50 XLON 15:18:57 47 3565.50 BATE 15:18:57 46 3566.50 CHIX 15:19:01 128 3566.00 XLON 15:19:02 134 3566.00 XLON 15:19:02 111 3566.50 CHIX 15:19:02 33 3566.50 CHIX 15:19:02 52 3566.00 CHIX 15:19:10 10 3565.50 BATE 15:19:16 27 3565.50 BATE 15:19:16 100 3565.50 BATE 15:19:17 47 3565.50 BATE 15:19:17 364 3565.50 XLON 15:19:21 131 3565.50 CHIX 15:19:22 39 3565.50 CHIX 15:19:22 23 3565.50 CHIX 15:19:25 95 3565.50 XLON 15:19:25 29 3565.50 CHIX 15:19:25 17 3565.00 CHIX 15:19:28 28 3565.00 XLON 15:19:28 28 3565.00 XLON 15:19:28 47 3565.50 BATE 15:19:28 9 3564.50 CHIX 15:19:30 116 3564.50 XLON 15:19:30 93 3564.50 CHIX 15:19:30 19 3564.50 BATE 15:19:30 12 3564.50 XLON 15:19:30 31 3564.50 CHIX 15:19:30 37 3565.50 BATE 15:19:35 43 3565.50 CHIX 15:19:35 47 3565.50 BATE 15:19:35 226 3565.50 CHIX 15:19:36 47 3565.50 BATE 15:19:36 63 3565.50 CHIX 15:19:36 5 3565.50 CHIX 15:19:36 88 3565.50 XLON 15:19:36 72 3565.50 XLON 15:19:36 131 3565.50 XLON 15:19:38 215 3565.50 CHIX 15:19:38 101 3565.50 BATE 15:19:38 5 3565.50 BATE 15:19:38 99 3565.50 XLON 15:19:38 73 3565.50 CHIX 15:19:38 47 3565.50 BATE 15:19:39 44 3565.50 BATE 15:19:45 178 3566.00 XLON 15:19:49 46 3566.00 CHIX 15:19:49 17 3565.50 CHIX 15:19:49 75 3565.50 XLON 15:19:49 43 3565.50 CHIX 15:19:49 68 3565.50 XLON 15:19:49 25 3565.00 CHIX 15:19:51 459 3565.00 XLON 15:19:51 42 3565.00 CHIX 15:19:51 13 3565.50 XLON 15:19:56 92 3565.50 XLON 15:19:56 14 3565.00 CHIX 15:20:00 160 3565.00 CHIX 15:20:01 100 3565.00 CHIX 15:20:01 164 3565.00 CHIX 15:20:01 50 3565.00 CHIX 15:20:01 15 3564.50 CHIX 15:20:04 206 3564.50 XLON 15:20:04 14 3564.50 BATE 15:20:04 97 3564.50 BATE 15:20:05 15 3564.00 BATE 15:20:09 21 3564.00 CHIX 15:20:09 126 3564.00 CHIX 15:20:09 100 3564.00 XLON 15:20:09 74 3564.00 XLON 15:20:09 15 3564.00 BATE 15:20:09 100 3564.00 CHIX 15:20:09 100 3564.00 CHIX 15:20:09 49 3563.50 XLON 15:20:09 15 3563.50 BATE 15:20:09 78 3564.00 CHIX 15:20:09 26 3563.50 CHIX 15:20:09 77 3563.50 XLON 15:20:09 17 3563.50 CHIX 15:20:09 12 3563.50 BATE 15:20:09 11 3563.50 CHIX 15:20:12 76 3564.50 CHIX 15:20:16 17 3564.50 XLON 15:20:16 14 3564.00 CHIX 15:20:17 931 3564.00 XLON 15:20:17 728 3564.00 XLON 15:20:17 49 3564.00 XLON 15:20:17 247 3564.00 XLON 15:20:17 33 3564.00 CHIX 15:20:17 47 3564.00 BATE 15:20:17 278 3564.00 XLON 15:20:17 234 3564.00 XLON 15:20:17 128 3564.00 XLON 15:20:17 12 3563.00 BATE 15:20:24 15 3563.00 CHIX 15:20:27 10 3563.00 XLON 15:20:27 14 3563.00 CHIX 15:20:27 171 3563.00 XLON 15:20:27 15 3563.00 BATE 15:20:27 133 3563.00 BATE 15:20:28 240 3563.50 CHIX 15:20:29 117 3563.00 XLON 15:20:36 124 3562.50 CHIX 15:20:36 49 3562.50 XLON 15:20:36 568 3562.50 XLON 15:20:36 50 3563.00 XLON 15:20:36 37 3562.50 BATE 15:20:36 23 3562.50 CHIX 15:20:36 50 3563.00 XLON 15:20:36 20 3562.50 BATE 15:20:36 184 3562.50 XLON 15:20:36 47 3563.00 BATE 15:20:36 77 3562.50 CHIX 15:20:42 1 3562.00 CHIX 15:20:42 14 3562.00 CHIX 15:20:42 22 3561.50 XLON 15:20:47 12 3561.50 CHIX 15:20:47 12 3561.50 BATE 15:20:47 69 3561.50 CHIX 15:20:47 123 3561.50 XLON 15:20:47 10 3561.50 BATE 15:20:47 30 3561.50 XLON 15:20:47 22 3561.50 XLON 15:20:47 51 3561.50 CHIX 15:20:47 10 3563.00 BATE 15:21:02 16 3563.00 BATE 15:21:02 21 3562.50 BATE 15:21:06 125 3562.50 CHIX 15:21:06 54 3562.50 CHIX 15:21:06 215 3562.50 CHIX 15:21:06 69 3562.50 CHIX 15:21:06 46 3562.00 XLON 15:21:07 20 3562.00 XLON 15:21:07 14 3562.00 CHIX 15:21:07 15 3562.00 CHIX 15:21:07 15 3562.00 CHIX 15:21:07 1 3562.00 CHIX 15:21:07 66 3561.00 XLON 15:21:10 22 3561.00 CHIX 15:21:10 106 3561.00 XLON 15:21:10 7 3561.00 CHIX 15:21:10 46 3561.50 CHIX 15:21:14

 
10 3561.50 BATE 15:21:14 55 3561.50 XLON 15:21:14 11 3561.50 BATE 15:21:14 279 3561.50 XLON 15:21:14 27 3562.50 CHIX 15:21:19 112 3562.00 XLON 15:21:20 64 3562.00 XLON 15:21:20 47 3562.50 BATE 15:21:20 85 3561.50 XLON 15:21:23 43 3561.50 XLON 15:21:23 24 3561.50 CHIX 15:21:23 18 3561.50 CHIX 15:21:23 215 3561.50 CHIX 15:21:28 102 3562.00 CHIX 15:21:30 175 3562.00 CHIX 15:21:30 17 3562.00 CHIX 15:21:30 14 3562.00 CHIX 15:21:30 62 3562.00 CHIX 15:21:30 334 3561.50 XLON 15:21:31 25 3561.50 CHIX 15:21:31 21 3561.50 CHIX 15:21:31 44 3561.50 XLON 15:21:31 8 3561.50 XLON 15:21:36 46 3561.50 CHIX 15:21:36 7 3561.50 BATE 15:21:36 3 3561.50 BATE 15:21:36 91 3561.50 BATE 15:21:36 48 3561.50 XLON 15:21:41 75 3561.50 XLON 15:21:41 50 3561.50 XLON 15:21:44 11 3561.50 XLON 15:21:44 54 3561.50 XLON 15:21:44 46 3561.50 CHIX 15:21:44 179 3561.50 XLON 15:21:45 76 3561.50 XLON 15:21:45 47 3561.50 BATE 15:21:45 76 3561.50 XLON 15:21:45 43 3561.00 CHIX 15:21:52 12 3561.00 CHIX 15:21:53 81 3561.00 XLON 15:21:53 43 3561.00 CHIX 15:21:53 46 3561.00 XLON 15:21:53 45 3560.50 XLON 15:21:54 21 3560.50 XLON 15:21:54 32 3560.50 CHIX 15:21:54 331 3560.00 XLON 15:22:17 5 3560.00 CHIX 15:22:17 251 3560.00 XLON 15:22:17 40 3560.00 CHIX 15:22:17 653 3560.00 XLON 15:22:17 39 3560.00 CHIX 15:22:17 151 3560.00 CHIX 15:22:17 45 3560.00 CHIX 15:22:17 27 3559.50 XLON 15:22:30 16 3559.50 CHIX 15:22:30 129 3559.50 XLON 15:22:30 15 3559.50 CHIX 15:22:30 90 3559.50 BATE 15:22:30 39 3559.50 XLON 15:22:30 27 3560.50 CHIX 15:22:34 6 3560.00 XLON 15:22:34 101 3560.00 XLON 15:22:41 42 3560.00 CHIX 15:22:41 355 3560.00 XLON 15:22:41 64 3560.00 CHIX 15:22:41 13 3560.00 CHIX 15:22:41 187 3560.00 CHIX 15:22:41 70 3560.00 CHIX 15:22:44 118 3559.50 XLON 15:22:44 14 3559.50 BATE 15:22:44 100 3559.00 XLON 15:22:45 150 3559.00 XLON 15:22:45 20 3559.00 BATE 15:22:45 47 3559.00 BATE 15:22:45 41 3560.00 CHIX 15:22:54 222 3560.00 BATE 15:22:54 73 3560.00 CHIX 15:22:54 47 3560.00 BATE 15:22:55 64 3559.50 CHIX 15:22:56 10 3559.50 CHIX 15:22:56 74 3559.50 XLON 15:22:56 46 3559.50 XLON 15:22:56 16 3559.50 BATE 15:22:56 74 3559.50 CHIX 15:22:56 1 3559.50 BATE 15:23:00 23 3560.00 CHIX 15:23:04 200 3560.50 CHIX 15:23:10 106 3560.50 CHIX 15:23:13 115 3560.50 CHIX 15:23:15 99 3560.50 BATE 15:23:15 35 3560.50 CHIX 15:23:15 47 3560.50 BATE 15:23:16 12 3560.50 XLON 15:23:19 55 3560.00 XLON 15:23:21 22 3560.00 CHIX 15:23:21 17 3560.00 XLON 15:23:21 21 3560.00 CHIX 15:23:21 158 3560.00 XLON 15:23:21 19 3560.00 CHIX 15:23:21 4 3560.00 XLON 15:23:22 114 3560.00 XLON 15:23:22 114 3560.00 CHIX 15:23:24 34 3560.00 CHIX 15:23:25 7 3559.50 XLON 15:23:31 26 3559.50 CHIX 15:23:31 152 3559.50 XLON 15:23:31 50 3559.50 CHIX 15:23:31 14 3559.50 BATE 15:23:31 21 3559.50 CHIX 15:23:40 101 3559.50 XLON 15:23:40 46 3559.50 CHIX 15:23:40 15 3559.50 BATE 15:23:40 31 3559.50 XLON 15:23:40 11 3559.00 XLON 15:23:40 100 3559.50 CHIX 15:23:43 8 3559.50 CHIX 15:23:43 114 3559.50 CHIX 15:23:43 14 3559.50 CHIX 15:23:45 156 3559.50 CHIX 15:23:45 25 3559.50 XLON 15:23:45 47 3559.50 CHIX 15:23:45 47 3559.50 BATE 15:23:45 83 3559.00 CHIX 15:23:46 7 3559.00 XLON 15:23:46 126 3558.50 XLON 15:23:46 43 3559.00 CHIX 15:23:46 105 3559.50 XLON 15:23:53 22 3559.50 CHIX 15:23:53 120 3559.50 XLON 15:23:53 42 3559.50 CHIX 15:23:53 6 3559.50 XLON 15:23:53 47 3560.00 BATE 15:23:53 58 3559.50 CHIX 15:23:53 14 3559.00 BATE 15:23:57 16 3559.00 BATE 15:23:57 18 3559.50 XLON 15:24:02 82 3559.50 XLON 15:24:02 90 3559.50 XLON 15:24:02 172 3559.50 XLON 15:24:04 87 3559.00 XLON 15:24:08 96 3559.00 BATE 15:24:08 10 3559.00 BATE 15:24:08 46 3559.00 XLON 15:24:20 181 3559.00 XLON 15:24:20 46 3559.00 CHIX 15:24:20 17 3559.00 BATE 15:24:20 84 3559.00 BATE 15:24:20 100 3559.00 CHIX 15:24:20 323 3559.00 XLON 15:24:20 54 3559.00 CHIX 15:24:20 62 3559.00 BATE 15:24:20 10 3559.00 BATE 15:24:23 51 3559.00 CHIX 15:24:23 47 3559.00 BATE 15:24:25 10 3559.00 CHIX 15:24:27 31 3559.00 XLON 15:24:32 17 3559.00 CHIX 15:24:32 10 3559.00 BATE 15:24:32 183 3559.00 XLON 15:24:32 15 3559.00 CHIX 15:24:32 33 3559.50 CHIX 15:24:33 15 3559.50 XLON 15:24:33 53 3559.50 XLON 15:24:33 99 3559.50 BATE 15:24:35 10 3559.50 BATE 15:24:36 344 3559.50 XLON 15:24:46 15 3559.50 CHIX 15:24:46 81 3559.50 CHIX 15:24:46 67 3559.50 XLON 15:24:46 224 3559.00 XLON 15:24:47 230 3559.00 XLON 15:24:47 16 3559.00 BATE 15:24:47 9 3559.00 XLON 15:24:47 71 3559.00 XLON 15:24:47 91 3559.00 XLON 15:24:50 384 3559.50 XLON 15:24:58 21 3559.50 CHIX 15:24:58 14 3559.50 XLON 15:24:58 17 3559.50 XLON 15:24:58 164 3559.50 CHIX 15:24:59 49 3559.50 CHIX 15:25:01 88 3560.00 XLON 15:25:18 170 3560.00 XLON 15:25:18 17 3560.00 CHIX 15:25:19 11 3560.00 BATE 15:25:19 83 3559.50 CHIX 15:25:19 166 3559.50 XLON 15:25:19 22 3559.50 CHIX 15:25:19 21 3559.50 BATE 15:25:19 18 3559.50 BATE 15:25:19 47 3559.50 BATE 15:25:19 100 3559.50 BATE 15:25:19 91 3559.50 XLON 15:25:19 140 3559.50 CHIX 15:25:19 42 3559.50 CHIX 15:25:20 42 3559.50 CHIX 15:25:20 46 3559.50 CHIX 15:25:22 18 3559.50 CHIX 15:25:22 113 3559.50 XLON 15:25:22 99 3559.50 CHIX 15:25:22 135 3559.50 XLON 15:25:23 45 3559.50 CHIX 15:25:27 99 3559.50 BATE 15:25:27 46 3559.50 CHIX 15:25:27 24 3559.50 CHIX 15:25:27 153 3559.50 XLON 15:25:27 85 3559.50 XLON 15:25:29 25 3559.50 XLON 15:25:29

 
1 3559.50 CHIX 15:25:31 16 3559.50 CHIX 15:25:36 89 3559.50 CHIX 15:25:47 85 3559.50 XLON 15:25:47 79 3559.50 XLON 15:25:47 5 3559.50 CHIX 15:25:49 47 3559.50 BATE 15:26:00 120 3559.00 XLON 15:26:05 26 3559.00 CHIX 15:26:05 111 3559.00 BATE 15:26:05 69 3559.00 CHIX 15:26:05 13 3559.00 XLON 15:26:05 24 3559.00 BATE 15:26:05 7 3559.00 XLON 15:26:05 72 3559.00 CHIX 15:26:05 48 3559.00 BATE 15:26:05 146 3559.00 XLON 15:26:05 152 3559.00 XLON 15:26:11 42 3559.00 CHIX 15:26:11 77 3559.00 XLON 15:26:11 74 3559.00 CHIX 15:26:16 151 3559.00 XLON 15:26:20 98 3560.00 BATE 15:26:21 2 3560.00 CHIX 15:26:23 46 3560.00 CHIX 15:26:25 121 3560.00 XLON 15:26:26 95 3560.00 CHIX 15:26:26 41 3561.00 XLON 15:26:28 41 3561.00 XLON 15:26:28 178 3561.00 CHIX 15:26:28 30 3561.00 XLON 15:26:31 129 3560.50 XLON 15:26:32 161 3560.50 XLON 15:26:32 21 3560.50 BATE 15:26:32 186 3561.00 CHIX 15:26:32 100 3561.00 CHIX 15:26:32 100 3561.00 CHIX 15:26:32 42 3561.00 CHIX 15:26:32 6 3561.00 CHIX 15:26:36 81 3561.00 CHIX 15:26:36 74 3561.00 XLON 15:26:36 31 3561.00 BATE 15:26:36 20 3561.00 CHIX 15:26:36 48 3561.00 BATE 15:26:36 18 3561.00 CHIX 15:26:39 106 3560.50 XLON 15:26:40 122 3560.50 XLON 15:26:40 139 3561.00 BATE 15:26:46 5 3561.50 CHIX 15:27:04 28 3561.50 CHIX 15:27:04 128 3562.00 XLON 15:27:07 289 3562.00 CHIX 15:27:13 86 3562.00 CHIX 15:27:13 120 3562.00 BATE 15:27:16 77 3562.00 BATE 15:27:16 121 3562.00 BATE 15:27:16 16 3562.00 CHIX 15:27:16 16 3562.00 CHIX 15:27:25 20 3561.50 XLON 15:27:25 106 3561.50 XLON 15:27:25 11 3561.50 BATE 15:27:25 28 3561.50 BATE 15:27:25 48 3562.00 BATE 15:27:25 202 3562.00 BATE 15:27:25 48 3562.00 BATE 15:27:25 42 3563.50 CHIX 15:27:38 25 3562.50 BATE 15:27:48 64 3563.50 CHIX 15:28:01 79 3563.50 XLON 15:28:01 54 3563.50 CHIX 15:28:01 128 3564.00 XLON 15:28:07 20 3564.00 CHIX 15:28:07 22 3564.00 CHIX 15:28:07 47 3564.00 CHIX 15:28:07 78 3564.00 CHIX 15:28:07 160 3563.50 XLON 15:28:09 245 3563.50 CHIX 15:28:11 128 3563.50 XLON 15:28:11 19 3563.50 BATE 15:28:11 215 3563.50 CHIX 15:28:12 181 3563.50 CHIX 15:28:12 54 3563.50 CHIX 15:28:12 46 3563.00 CHIX 15:28:14 49 3563.00 XLON 15:28:14 76 3563.00 XLON 15:28:14 38 3563.00 XLON 15:28:14 88 3563.00 XLON 15:28:14 48 3563.50 BATE 15:28:14 31 3562.50 BATE 15:28:15 350 3562.50 XLON 15:28:15 21 3562.50 BATE 15:28:15 46 3562.50 XLON 15:28:15 86 3562.50 XLON 15:28:20 29 3562.50 CHIX 15:28:20 54 3562.50 CHIX 15:28:20 102 3562.50 CHIX 15:28:20 35 3562.50 CHIX 15:28:20 48 3562.50 BATE 15:28:23 48 3562.50 XLON 15:28:30 169 3562.50 XLON 15:28:30 10 3562.00 XLON 15:28:45 34 3562.00 XLON 15:28:45 84 3562.00 XLON 15:28:45 64 3562.00 CHIX 15:28:45 39 3562.00 CHIX 15:28:45 108 3562.00 CHIX 15:28:45 33 3563.00 CHIX 15:29:06 23 3563.00 CHIX 15:29:06 21 3563.00 CHIX 15:29:06 15 3562.00 CHIX 15:29:27 48 3562.00 CHIX 15:29:27 65 3562.00 BATE 15:29:27 43 3562.00 BATE 15:29:27 36 3561.50 XLON 15:29:27 92 3561.50 XLON 15:29:27 37 3561.50 XLON 15:29:27 403 3561.50 XLON 15:29:27 10 3562.00 CHIX 15:29:27 190 3562.00 CHIX 15:29:27 12 3562.00 CHIX 15:29:27 61 3562.00 CHIX 15:29:27 109 3561.50 BATE 15:29:30 83 3561.50 CHIX 15:29:30 91 3562.00 CHIX 15:29:31 118 3562.00 CHIX 15:29:31 10 3561.50 BATE 15:29:32 48 3562.00 BATE 15:29:38 44 3562.00 CHIX 15:29:40 67 3561.50 XLON 15:29:42 14 3561.50 CHIX 15:29:42 99 3561.50 CHIX 15:29:42 10 3561.00 BATE 15:29:42 42 3561.50 XLON 15:29:42 84 3561.50 CHIX 15:29:42 29 3561.50 CHIX 15:29:42 32 3561.00 CHIX 15:29:47 7 3561.00 CHIX 15:29:47 7 3561.00 CHIX 15:29:47 16 3560.50 CHIX 15:29:59 22 3560.50 BATE 15:29:59 9 3560.50 BATE 15:29:59 6 3560.50 BATE 15:29:59 15 3560.50 CHIX 15:30:11 48 3560.50 BATE 15:30:11 29 3560.00 BATE 15:30:11 10 3560.00 BATE 15:30:15 21 3560.00 CHIX 15:30:16 84 3560.00 CHIX 15:30:16 10 3559.50 BATE 15:30:20 22 3559.50 CHIX 15:30:20 116 3559.50 XLON 15:30:20 20 3559.50 CHIX 15:30:20 165 3559.50 XLON 15:30:20 48 3560.00 BATE 15:30:20 78 3560.00 CHIX 15:30:20 25 3560.00 CHIX 15:30:20 16 3559.00 CHIX 15:30:24 128 3559.00 XLON 15:30:24 15 3559.00 CHIX 15:30:24 25 3559.00 BATE 15:30:24 48 3559.50 BATE 15:30:31 19 3560.50 CHIX 15:30:46 64 3560.50 BATE 15:30:46 20 3560.50 CHIX 15:30:46 13 3560.50 BATE 15:30:46 100 3562.00 XLON 15:30:50 42 3562.00 CHIX 15:30:50 10 3562.00 BATE 15:30:50 208 3562.00 XLON 15:30:50 200 3562.00 CHIX 15:30:51 180 3562.00 CHIX 15:30:57 54 3562.00 CHIX 15:30:57 11 3562.00 CHIX 15:31:02 106 3562.00 BATE 15:31:02 53 3562.00 CHIX 15:31:02 10 3561.50 BATE 15:31:02 278 3561.50 XLON 15:31:02 44 3561.50 CHIX 15:31:02 179 3561.50 XLON 15:31:02 43 3561.50 CHIX 15:31:02 70 3562.00 XLON 15:31:02 11 3562.00 CHIX 15:31:02 43 3562.00 CHIX 15:31:02 6 3561.00 BATE 15:31:02 15 3561.00 BATE 15:31:02 64 3561.00 CHIX 15:31:02 23 3561.00 CHIX 15:31:04 61 3560.50 XLON 15:31:13 43 3560.50 BATE 15:31:13 88 3560.50 XLON 15:31:13 128 3560.00 XLON 15:31:17 57 3560.00 BATE 15:31:17 100 3560.00 XLON 15:31:17 128 3561.00 XLON 15:31:42 128 3561.00 XLON 15:31:45 48 3561.00 BATE 15:31:46 31 3560.50 BATE 15:31:50 90 3560.50 BATE 15:31:50 91 3560.50 XLON 15:31:51 52 3560.50 CHIX 15:31:51 117 3560.50 XLON 15:31:58 79 3560.50 XLON 15:31:58 1 3560.50 BATE 15:31:58 62 3560.50 XLON 15:31:58 75 3560.00 XLON 15:32:00 22 3560.00 BATE 15:32:00 72 3560.00 XLON 15:32:00 6 3560.00 XLON 15:32:00

 
100 3560.00 BATE 15:32:00 46 3560.50 CHIX 15:32:02 89 3560.50 CHIX 15:32:10 236 3560.50 XLON 15:32:10 18 3560.50 BATE 15:32:10 19 3560.50 CHIX 15:32:10 57 3560.50 CHIX 15:32:10 101 3560.50 XLON 15:32:10 48 3560.50 BATE 15:32:11 61 3560.50 XLON 15:32:13 15 3561.00 CHIX 15:32:15 18 3561.00 XLON 15:32:15 120 3561.00 CHIX 15:32:16 36 3561.00 CHIX 15:32:18 99 3561.00 BATE 15:32:18 100 3561.00 BATE 15:32:18 21 3560.50 XLON 15:32:20 10 3560.50 BATE 15:32:20 52 3560.50 XLON 15:32:20 38 3560.50 XLON 15:32:20 15 3560.00 BATE 15:32:25 46 3560.00 CHIX 15:32:25 35 3560.00 CHIX 15:32:25 24 3560.50 XLON 15:32:33 10 3561.00 BATE 15:32:44 46 3561.00 CHIX 15:32:44 117 3561.00 XLON 15:32:44 116 3561.00 CHIX 15:32:44 35 3561.00 CHIX 15:32:44 48 3561.00 BATE 15:32:46 92 3560.50 BATE 15:32:47 33 3560.50 CHIX 15:32:47 35 3560.50 CHIX 15:32:47 48 3560.50 BATE 15:32:47 128 3560.00 XLON 15:32:55 7 3560.00 CHIX 15:32:55 9 3560.00 BATE 15:32:55 16 3560.00 CHIX 15:32:55 14 3560.00 XLON 15:32:55 3 3560.00 XLON 15:32:55 100 3560.00 BATE 15:32:55 27 3560.00 CHIX 15:32:55 48 3560.00 BATE 15:32:56 25 3560.00 XLON 15:32:58 166 3560.00 XLON 15:33:45 72 3560.00 XLON 15:33:45 60 3560.00 BATE 15:33:54 75 3559.50 XLON 15:33:54 154 3560.00 CHIX 15:33:54 476 3559.50 XLON 15:33:54 1 3560.00 CHIX 15:33:54 98 3559.00 CHIX 15:33:54 56 3559.00 BATE 15:33:54 100 3559.00 CHIX 15:33:54 14 3559.00 CHIX 15:33:54 32 3559.00 CHIX 15:33:54 100 3559.00 CHIX 15:33:55 100 3559.00 CHIX 15:33:55 215 3559.00 CHIX 15:33:55 77 3559.50 BATE 15:33:58 72 3559.50 BATE 15:33:59 82 3559.50 BATE 15:33:59 77 3559.50 BATE 15:33:59 48 3559.50 BATE 15:33:59 35 3559.00 CHIX 15:34:11 87 3559.00 CHIX 15:34:14 198 3559.50 XLON 15:34:16 99 3559.50 XLON 15:34:16 185 3559.50 XLON 15:34:16 175 3559.50 XLON 15:34:16 88 3559.50 XLON 15:34:16 223 3560.00 XLON 15:34:18 67 3560.00 XLON 15:34:18 80 3560.00 XLON 15:34:18 107 3560.00 XLON 15:34:20 78 3560.00 XLON 15:34:23 86 3560.00 XLON 15:34:24 79 3560.00 XLON 15:34:25 62 3560.00 XLON 15:34:26 100 3560.00 XLON 15:34:26 18 3559.50 BATE 15:34:27 186 3559.50 XLON 15:34:27 125 3559.50 XLON 15:34:27 21 3559.50 BATE 15:34:27 110 3559.50 CHIX 15:34:47 50 3559.50 CHIX 15:34:47 79 3559.50 XLON 15:34:47 8 3559.50 BATE 15:34:47 28 3559.50 BATE 15:34:47 49 3559.50 XLON 15:34:47 64 3559.50 CHIX 15:34:47 33 3559.50 XLON 15:34:47 24 3559.00 BATE 15:34:47 200 3559.50 CHIX 15:34:47 25 3559.00 XLON 15:34:48 14 3559.00 XLON 15:34:48 49 3559.00 CHIX 15:34:48 94 3559.00 CHIX 15:34:48 42 3559.00 XLON 15:34:48 124 3559.00 CHIX 15:34:48 16 3559.00 XLON 15:34:48 100 3559.00 CHIX 15:34:48 49 3559.00 CHIX 15:34:50 84 3558.50 XLON 15:34:53 25 3558.50 CHIX 15:34:53 41 3558.50 BATE 15:34:53 15 3558.50 CHIX 15:34:53 232 3558.50 XLON 15:34:53 26 3558.50 CHIX 15:34:53 46 3558.50 CHIX 15:35:00 136 3558.50 XLON 15:35:00 135 3558.00 XLON 15:35:00 282 3558.00 XLON 15:35:00 40 3558.00 BATE 15:35:00 72 3558.00 XLON 15:35:02 1 3558.00 CHIX 15:35:03 48 3559.00 BATE 15:35:49 46 3559.00 CHIX 15:35:50 99 3559.00 BATE 15:35:50 306 3560.00 XLON 15:35:51 306 3560.50 XLON 15:35:54 113 3560.50 XLON 15:35:54 126 3560.50 XLON 15:35:54 34 3560.00 CHIX 15:35:57 280 3560.00 XLON 15:35:57 200 3560.00 CHIX 15:35:57 77 3560.00 BATE 15:35:57 91 3559.50 XLON 15:35:57 100 3559.50 XLON 15:35:57 92 3559.50 XLON 15:35:57 8 3559.50 XLON 15:35:57 73 3559.50 XLON 15:35:57 200 3560.00 CHIX 15:35:57 215 3560.00 CHIX 15:35:57 46 3560.00 CHIX 15:36:00 54 3560.00 XLON 15:36:00 23 3560.00 CHIX 15:36:00 288 3560.00 XLON 15:36:00 21 3559.50 BATE 15:36:02 67 3559.50 CHIX 15:36:02 10 3559.50 BATE 15:36:02 46 3559.50 CHIX 15:36:02 62 3559.50 XLON 15:36:02 254 3560.50 XLON 15:36:06 46 3560.50 XLON 15:36:06 53 3560.00 CHIX 15:36:10 75 3560.00 XLON 15:36:10 30 3560.00 XLON 15:36:10 10 3560.00 BATE 15:36:10 222 3560.00 XLON 15:36:10 309 3559.50 XLON 15:36:10 12 3560.00 CHIX 15:36:10 232 3559.50 XLON 15:36:10 100 3560.00 CHIX 15:36:10 105 3560.00 CHIX 15:36:10 5 3560.00 CHIX 15:36:10 32 3560.00 BATE 15:36:11 32 3560.00 BATE 15:36:11 23 3559.00 CHIX 15:36:13 21 3559.00 CHIX 15:36:13 11 3559.00 CHIX 15:36:13 189 3559.00 CHIX 15:36:13 39 3559.00 CHIX 15:36:13 61 3559.00 CHIX 15:36:13 88 3559.00 CHIX 15:36:31 4 3558.50 BATE 15:36:31 10 3558.50 BATE 15:36:33 17 3558.50 CHIX 15:36:33 58 3558.50 CHIX 15:36:33 24 3559.00 CHIX 15:36:33 143 3559.00 CHIX 15:36:33 43 3559.50 CHIX 15:36:39 85 3559.50 BATE 15:36:39 47 3559.50 BATE 15:36:39 99 3559.50 BATE 15:36:39 138 3560.50 XLON 15:36:49 123 3560.50 XLON 15:36:49 99 3560.50 CHIX 15:36:49 99 3560.50 CHIX 15:36:49 59 3560.50 XLON 15:36:49 48 3560.50 BATE 15:36:49 37 3560.00 XLON 15:36:52 10 3560.00 BATE 15:36:52 91 3560.00 XLON 15:36:53 8 3560.50 BATE 15:37:00 36 3560.50 CHIX 15:37:00 28 3560.50 CHIX 15:37:05 6 3560.50 CHIX 15:37:05 24 3560.50 CHIX 15:37:05 48 3560.50 BATE 15:37:05 14 3560.50 CHIX 15:37:07 15 3560.50 CHIX 15:37:10 93 3560.50 CHIX 15:37:10 121 3560.50 CHIX 15:37:10 175 3561.00 BATE 15:37:15 48 3561.00 BATE 15:37:16 25 3560.50 CHIX 15:37:16 498 3560.50 XLON 15:37:16 60 3560.50 XLON 15:37:16 21 3560.50 BATE 15:37:16 167 3560.50 XLON 15:37:16 85 3560.50 XLON 15:37:17 84 3560.50 XLON 15:37:17 6 3560.50 XLON 15:37:21 78 3560.50 XLON 15:37:27 154 3560.50 XLON 15:37:27 47 3560.00 XLON 15:37:27 40 3560.00 BATE 15:37:27

 
48 3560.50 BATE 15:37:27 46 3560.00 CHIX 15:37:27 120 3560.00 XLON 15:37:27 9 3560.00 CHIX 15:37:27 74 3560.00 XLON 15:37:27 8 3560.00 BATE 15:37:27 20 3560.00 XLON 15:37:27 100 3560.50 BATE 15:37:27 48 3560.50 BATE 15:37:27 87 3560.50 BATE 15:37:27 48 3560.50 BATE 15:37:27 106 3560.50 BATE 15:37:27 4 3560.50 CHIX 15:37:32 254 3560.50 XLON 15:37:34 20 3560.50 XLON 15:37:34 245 3560.50 XLON 15:37:34 64 3560.50 CHIX 15:37:45 79 3560.50 CHIX 15:37:45 48 3560.50 BATE 15:37:45 45 3560.50 BATE 15:38:16 10 3560.50 BATE 15:38:16 84 3560.50 CHIX 15:38:16 133 3560.50 CHIX 15:38:16 164 3561.00 BATE 15:38:17 117 3561.00 BATE 15:38:17 120 3561.00 BATE 15:38:17 99 3561.00 BATE 15:38:19 48 3561.00 BATE 15:38:20 23 3560.50 BATE 15:38:29 18 3560.50 CHIX 15:38:29 46 3560.50 XLON 15:38:29 10 3560.50 CHIX 15:38:29 128 3560.50 XLON 15:38:29 110 3560.50 BATE 15:38:40 42 3560.50 CHIX 15:38:53 42 3560.50 CHIX 15:38:53 18 3560.00 XLON 15:38:53 20 3560.00 BATE 15:38:53 25 3560.00 CHIX 15:38:53 45 3560.00 CHIX 15:38:53 215 3560.00 CHIX 15:38:53 100 3560.00 CHIX 15:38:53 80 3560.00 CHIX 15:38:53 119 3560.00 CHIX 15:38:53 8 3560.00 XLON 15:38:59 46 3560.00 CHIX 15:39:01 114 3560.00 CHIX 15:39:01 48 3560.00 XLON 15:39:01 1 3560.00 BATE 15:39:01 1 3560.00 CHIX 15:39:03 129 3560.00 XLON 15:39:04 1 3560.00 XLON 15:39:04 48 3560.00 BATE 15:39:10 3 3560.00 CHIX 15:39:18 118 3560.00 XLON 15:39:18 67 3560.00 XLON 15:39:18 6 3560.00 XLON 15:39:18 77 3560.00 BATE 15:39:26 11 3560.00 CHIX 15:39:27 46 3560.00 CHIX 15:39:28 200 3560.00 CHIX 15:39:28 22 3560.00 CHIX 15:39:28 245 3560.00 XLON 15:39:29 610 3560.00 XLON 15:39:30 46 3560.00 CHIX 15:39:30 189 3560.00 CHIX 15:39:31 57 3560.00 CHIX 15:39:32 48 3560.00 BATE 15:39:33 85 3560.00 XLON 15:39:33 30 3560.00 XLON 15:39:35 185 3560.00 XLON 15:39:35 245 3560.00 XLON 15:39:35 73 3560.00 XLON 15:39:35 3 3560.50 XLON 15:39:43 1 3561.00 CHIX 15:39:55 87 3561.50 XLON 15:40:09 101 3561.50 BATE 15:40:11 373 3563.50 XLON 15:40:38 13 3563.50 XLON 15:40:38 19 3563.50 BATE 15:40:38 16 3563.50 BATE 15:40:38 27 3563.50 CHIX 15:40:38 55 3563.50 CHIX 15:40:38 70 3563.50 XLON 15:40:39 215 3563.50 CHIX 15:40:39 200 3563.50 CHIX 15:40:39 215 3564.00 CHIX 15:40:41 300 3564.00 XLON 15:40:41 270 3564.00 XLON 15:40:41 23 3564.00 CHIX 15:40:44 46 3564.00 XLON 15:40:44 128 3564.00 XLON 15:40:44 215 3564.00 CHIX 15:40:44 200 3564.00 CHIX 15:40:44 71 3564.00 CHIX 15:40:44 46 3563.50 BATE 15:40:50 94 3563.50 CHIX 15:40:50 329 3563.00 XLON 15:40:50 36 3563.00 XLON 15:40:50 128 3563.00 CHIX 15:40:50 100 3563.50 BATE 15:40:50 89 3563.00 CHIX 15:40:50 111 3563.50 BATE 15:40:50 101 3563.50 BATE 15:40:50 48 3563.50 BATE 15:40:50 100 3563.00 CHIX 15:40:50 16 3563.00 CHIX 15:40:50 48 3563.00 BATE 15:40:50 48 3563.50 BATE 15:40:50 26 3563.50 BATE 15:40:50 48 3563.50 BATE 15:40:50 48 3563.50 BATE 15:40:50 48 3563.00 BATE 15:40:50 21 3562.00 CHIX 15:41:01 89 3562.00 CHIX 15:41:01 80 3562.00 BATE 15:41:43 48 3562.50 BATE 15:41:43 46 3564.00 XLON 15:42:00 43 3564.00 CHIX 15:42:00 79 3564.00 XLON 15:42:00 146 3564.00 CHIX 15:42:00 36 3564.00 BATE 15:42:00 36 3564.00 BATE 15:42:00 80 3564.00 XLON 15:42:02 57 3564.00 XLON 15:42:04 215 3564.00 CHIX 15:42:04 115 3564.00 CHIX 15:42:04 146 3564.00 XLON 15:42:08 64 3564.00 XLON 15:42:08 67 3564.00 XLON 15:42:08 198 3564.00 CHIX 15:42:08 47 3564.00 CHIX 15:42:13 99 3564.50 CHIX 15:42:19 1 3564.50 CHIX 15:42:26 89 3564.50 XLON 15:42:31 23 3564.50 XLON 15:42:31 162 3564.50 XLON 15:42:38 47 3564.50 CHIX 15:42:42 35 3564.50 BATE 15:42:51 70 3564.50 XLON 15:42:51 81 3564.50 XLON 15:42:51 67 3564.50 CHIX 15:42:51 16 3564.50 CHIX 15:42:51 14 3564.50 CHIX 15:42:51 110 3564.50 CHIX 15:42:51 48 3564.50 BATE 15:42:51 133 3564.50 BATE 15:42:51 33 3564.50 CHIX 15:42:51 80 3565.00 BATE 15:42:51 4 3565.00 BATE 15:42:51 29 3565.00 BATE 15:42:51 151 3565.50 XLON 15:43:05 77 3565.50 XLON 15:43:05 119 3566.00 XLON 15:43:05 21 3566.50 CHIX 15:43:10 279 3566.50 XLON 15:43:10 132 3566.50 CHIX 15:43:10 172 3566.50 CHIX 15:43:10 41 3566.50 XLON 15:43:10 13 3566.50 XLON 15:43:12 117 3566.50 XLON 15:43:20 15 3566.50 CHIX 15:43:20 39 3566.50 BATE 15:43:20 128 3566.50 CHIX 15:43:20 4 3566.50 BATE 15:43:20 89 3566.50 XLON 15:43:20 27 3566.50 XLON 15:43:27 20 3566.50 CHIX 15:43:27 20 3566.50 CHIX 15:43:27 33 3566.50 XLON 15:43:35 73 3566.50 XLON 15:43:35 55 3566.50 CHIX 15:43:35 48 3567.00 BATE 15:43:39 46 3566.50 XLON 15:43:44 43 3566.50 XLON 15:43:44 42 3566.50 XLON 15:43:53 86 3566.50 XLON 15:43:53 24 3566.50 BATE 15:43:53 18 3566.50 CHIX 15:43:53 48 3566.50 BATE 15:43:56 32 3566.00 CHIX 15:43:58 13 3566.00 XLON 15:43:58 124 3566.00 XLON 15:43:58 51 3566.00 BATE 15:43:58 1 3566.00 BATE 15:43:58 181 3566.00 XLON 15:44:03 173 3566.00 XLON 15:44:03 185 3565.50 XLON 15:44:03 34 3565.50 CHIX 15:44:03 15 3565.50 XLON 15:44:03 84 3565.50 BATE 15:44:03 75 3565.50 BATE 15:44:03 215 3565.50 CHIX 15:44:05 175 3565.50 XLON 15:44:15 13 3565.50 XLON 15:44:15 16 3565.50 CHIX 15:44:15 152 3566.00 CHIX 15:44:20 45 3566.00 CHIX 15:44:20 48 3566.00 BATE 15:44:28 91 3565.50 BATE 15:44:29 48 3565.50 BATE 15:44:29 11 3566.00 XLON 15:44:39 223 3566.00 XLON 15:44:39 35 3566.00 XLON 15:44:39 17 3565.50 XLON 15:44:41 111 3565.50 XLON 15:44:41 54 3565.50 XLON 15:44:54 10 3565.50 CHIX 15:44:54

 
149 3565.50 XLON 15:44:54 60 3566.00 XLON 15:44:58 21 3566.00 CHIX 15:44:58 114 3566.00 XLON 15:44:58 49 3566.00 CHIX 15:44:58 52 3566.00 CHIX 15:44:58 48 3566.00 BATE 15:45:02 42 3565.50 CHIX 15:45:03 60 3565.50 CHIX 15:45:03 73 3565.50 CHIX 15:45:06 93 3566.00 XLON 15:45:25 141 3566.00 CHIX 15:45:32 12 3565.50 XLON 15:45:33 48 3566.00 BATE 15:45:33 42 3566.00 CHIX 15:45:33 19 3565.50 XLON 15:45:34 27 3565.00 BATE 15:45:43 39 3565.00 CHIX 15:45:43 34 3565.00 XLON 15:45:43 86 3565.00 CHIX 15:45:43 71 3565.00 BATE 15:45:43 221 3565.00 XLON 15:45:43 396 3564.50 XLON 15:45:43 215 3563.50 CHIX 15:45:43 82 3563.50 BATE 15:45:43 7 3563.50 CHIX 15:45:43 250 3563.50 XLON 15:45:43 175 3563.50 XLON 15:45:43 25 3563.50 XLON 15:45:43 50 3564.00 CHIX 15:45:43 250 3564.00 CHIX 15:45:43 76 3564.50 XLON 15:45:44 300 3564.50 XLON 15:45:44 139 3564.50 XLON 15:45:44 108 3564.50 XLON 15:45:44 300 3564.50 XLON 15:45:44 175 3564.50 XLON 15:45:44 300 3564.50 XLON 15:45:44 116 3564.50 XLON 15:45:44 125 3564.50 XLON 15:45:44 178 3564.00 XLON 15:45:45 46 3564.00 XLON 15:45:45 61 3564.00 BATE 15:45:45 18 3564.00 CHIX 15:45:45 114 3564.00 XLON 15:45:45 27 3564.00 XLON 15:45:45 38 3563.50 XLON 15:45:45 211 3563.50 XLON 15:45:46 135 3563.50 XLON 15:45:46 173 3564.00 CHIX 15:45:46 147 3564.50 XLON 15:45:54 88 3565.00 BATE 15:45:57 64 3565.00 CHIX 15:46:02 15 3565.00 CHIX 15:46:02 48 3565.00 XLON 15:46:02 75 3565.00 XLON 15:46:02 42 3566.50 CHIX 15:46:20 284 3566.50 XLON 15:46:20 230 3566.50 XLON 15:46:20 151 3566.50 XLON 15:46:22 144 3566.50 CHIX 15:46:24 47 3566.00 XLON 15:46:32 146 3566.00 XLON 15:46:32 46 3566.00 CHIX 15:46:32 10 3566.00 XLON 15:46:32 25 3566.00 CHIX 15:46:32 31 3566.00 XLON 15:46:32 13 3566.00 BATE 15:46:32 263 3565.50 XLON 15:46:34 77 3566.00 BATE 15:46:34 90 3566.50 CHIX 15:46:40 68 3566.50 CHIX 15:46:40 27 3566.50 CHIX 15:46:50 108 3566.50 XLON 15:47:00 57 3566.50 XLON 15:47:00 79 3566.50 BATE 15:47:00 117 3566.50 BATE 15:47:00 46 3566.00 XLON 15:47:03 22 3566.00 CHIX 15:47:03 29 3566.00 XLON 15:47:03 86 3566.00 XLON 15:47:03 22 3566.00 BATE 15:47:03 21 3566.00 BATE 15:47:03 130 3566.00 CHIX 15:47:03 48 3566.00 BATE 15:47:03 27 3566.00 BATE 15:47:03 144 3566.00 CHIX 15:47:03 44 3566.00 CHIX 15:47:03 43 3565.50 XLON 15:47:09 26 3565.50 XLON 15:47:09 125 3565.50 CHIX 15:47:09 22 3565.50 CHIX 15:47:09 15 3565.50 CHIX 15:47:09 31 3565.50 CHIX 15:47:09 9 3565.50 CHIX 15:47:09 68 3565.50 CHIX 15:47:09 33 3565.00 XLON 15:47:14 201 3565.00 XLON 15:47:21 29 3565.00 CHIX 15:47:21 21 3565.00 BATE 15:47:21 46 3565.00 CHIX 15:47:21 101 3565.00 BATE 15:47:21 1 3565.00 CHIX 15:47:24 48 3565.00 BATE 15:47:26 1076 3565.50 XLON 15:47:41 323 3565.50 XLON 15:47:41 97 3565.50 XLON 15:47:42 50 3565.50 BATE 15:47:44 81 3565.50 BATE 15:47:44 88 3566.00 BATE 15:47:51 81 3566.00 BATE 15:47:51 82 3566.00 CHIX 15:47:51 81 3566.00 BATE 15:47:51 71 3566.00 BATE 15:47:51 121 3566.00 CHIX 15:47:51 25 3566.00 CHIX 15:47:51 137 3566.00 XLON 15:47:52 31 3566.00 CHIX 15:47:52 16 3566.00 CHIX 15:47:54 47 3566.00 BATE 15:47:54 54 3566.00 CHIX 15:47:54 185 3566.00 CHIX 15:48:10 1 3566.00 CHIX 15:48:11 49 3565.50 XLON 15:48:24 106 3565.50 CHIX 15:48:24 36 3565.50 XLON 15:48:24 21 3565.50 XLON 15:48:24 69 3565.50 CHIX 15:48:24 57 3566.00 CHIX 15:48:47 249 3566.00 XLON 15:48:47 103 3566.00 XLON 15:48:47 300 3566.00 XLON 15:48:47 163 3566.00 CHIX 15:48:47 52 3567.00 XLON 15:49:08 140 3567.00 XLON 15:49:08 215 3567.00 CHIX 15:49:08 48 3567.00 XLON 15:49:25 57 3567.00 CHIX 15:49:25 89 3567.00 BATE 15:49:25 169 3567.00 CHIX 15:49:25 154 3567.00 XLON 15:49:25 215 3567.00 CHIX 15:49:27 100 3567.00 CHIX 15:49:27 65 3567.00 CHIX 15:49:27 47 3567.00 CHIX 15:49:27 11 3567.00 CHIX 15:49:27 77 3567.00 BATE 15:49:27 112 3567.00 BATE 15:49:27 100 3567.00 BATE 15:49:28 48 3567.00 BATE 15:49:28 47 3566.50 CHIX 15:49:34 24 3566.50 XLON 15:49:34 49 3566.50 CHIX 15:49:34 185 3566.50 CHIX 15:49:34 1 3566.50 CHIX 15:49:35 3 3567.00 BATE 15:49:43 10 3567.50 BATE 15:49:47 53 3567.50 CHIX 15:49:47 276 3567.50 XLON 15:49:47 55 3567.50 XLON 15:49:47 99 3568.00 XLON 15:50:00 76 3568.00 XLON 15:50:00 24 3568.00 XLON 15:50:00 15 3567.50 XLON 15:50:01 81 3567.50 XLON 15:50:01 25 3567.50 XLON 15:50:01 11 3567.50 XLON 15:50:04 67 3567.50 XLON 15:50:10 27 3568.00 CHIX 15:50:12 47 3568.00 XLON 15:50:12 18 3568.00 CHIX 15:50:12 9 3568.00 XLON 15:50:12 215 3568.00 CHIX 15:50:12 175 3568.00 CHIX 15:50:12 48 3568.00 BATE 15:50:12 61 3568.00 CHIX 15:50:12 12 3567.50 XLON 15:50:19 31 3567.50 CHIX 15:50:19 133 3567.50 XLON 15:50:19 8 3567.50 CHIX 15:50:19 45 3567.50 CHIX 15:50:19 25 3567.50 CHIX 15:50:19 75 3567.00 XLON 15:50:29 116 3567.00 XLON 15:50:29 10 3567.00 BATE 15:50:29 219 3567.00 XLON 15:50:34 66 3567.50 CHIX 15:50:37 43 3567.50 CHIX 15:50:47 12 3567.50 CHIX 15:50:47 107 3567.50 XLON 15:50:59 239 3567.50 CHIX 15:50:59 266 3567.50 XLON 15:50:59 12 3567.50 CHIX 15:50:59 67 3567.50 CHIX 15:50:59 19 3567.50 XLON 15:50:59 122 3567.50 CHIX 15:50:59 43 3567.50 CHIX 15:50:59 77 3567.50 BATE 15:50:59 146 3567.50 BATE 15:50:59 10 3567.50 BATE 15:51:12 111 3567.50 CHIX 15:51:20 79 3567.50 CHIX 15:51:20 68 3567.50 XLON 15:51:20 171 3567.50 XLON 15:51:20 12 3567.50 BATE 15:51:20 11 3567.50 BATE 15:51:20 139 3567.50 CHIX 15:51:20 2 3567.50 XLON 15:51:20

 
48 3567.50 CHIX 15:51:20 41 3567.50 CHIX 15:51:25 100 3567.50 XLON 15:51:25 17 3567.50 CHIX 15:51:25 144 3567.50 XLON 15:51:25 86 3567.50 XLON 15:51:25 170 3568.00 XLON 15:51:29 31 3568.00 XLON 15:51:29 127 3568.00 XLON 15:51:29 88 3568.50 XLON 15:51:30 95 3568.50 BATE 15:51:40 29 3568.50 BATE 15:51:40 27 3568.00 XLON 15:51:44 271 3568.00 XLON 15:51:44 38 3568.00 CHIX 15:51:44 145 3568.00 CHIX 15:51:44 20 3568.00 CHIX 15:51:44 280 3568.00 CHIX 15:51:44 18 3568.00 CHIX 15:51:44 44 3569.00 CHIX 15:51:50 270 3569.50 XLON 15:51:51 70 3569.50 XLON 15:51:51 17 3569.50 XLON 15:51:51 30 3569.00 XLON 15:51:52 125 3569.00 XLON 15:51:52 120 3569.00 CHIX 15:51:54 209 3569.00 CHIX 15:51:54 73 3569.00 CHIX 15:51:54 168 3568.50 CHIX 15:51:58 166 3568.50 CHIX 15:51:58 58 3568.50 CHIX 15:51:58 82 3568.00 XLON 15:51:59 57 3568.00 CHIX 15:52:01 15 3568.00 CHIX 15:52:01 49 3568.00 CHIX 15:52:01 86 3568.00 XLON 15:52:05 25 3567.50 XLON 15:52:22 16 3567.50 CHIX 15:52:22 7 3567.50 XLON 15:52:22 28 3567.50 CHIX 15:52:22 77 3567.50 BATE 15:52:22 38 3567.50 BATE 15:52:22 48 3567.00 XLON 15:52:31 41 3567.50 CHIX 15:52:56 22 3567.00 BATE 15:52:56 21 3567.00 BATE 15:52:56 204 3569.00 XLON 15:53:09 57 3569.00 CHIX 15:53:09 75 3569.00 XLON 15:53:09 83 3569.00 CHIX 15:53:11 105 3569.50 XLON 15:53:13 42 3570.00 CHIX 15:53:18 75 3570.00 XLON 15:53:18 10 3570.00 BATE 15:53:18 132 3570.00 XLON 15:53:18 6 3570.00 BATE 15:53:18 114 3570.00 XLON 15:53:18 42 3570.00 CHIX 15:53:18 33 3570.00 XLON 15:53:18 215 3570.00 CHIX 15:53:18 149 3570.00 XLON 15:53:18 36 3570.00 XLON 15:53:18 100 3570.00 CHIX 15:53:18 128 3570.00 XLON 15:53:29 129 3570.00 XLON 15:53:29 26 3570.00 BATE 15:53:29 57 3570.00 CHIX 15:53:29 105 3570.00 CHIX 15:53:29 236 3570.00 CHIX 15:53:31 81 3570.50 BATE 15:53:37 81 3570.50 BATE 15:53:37 34 3570.50 CHIX 15:53:39 90 3570.50 BATE 15:53:39 9 3570.50 CHIX 15:53:39 91 3570.50 CHIX 15:53:39 100 3570.50 CHIX 15:53:39 108 3570.50 CHIX 15:53:40 48 3570.50 BATE 15:53:45 37 3570.50 CHIX 15:53:45 46 3569.50 XLON 15:53:49 19 3569.50 CHIX 15:53:49 103 3569.50 XLON 15:53:49 26 3569.50 CHIX 15:53:49 47 3569.50 CHIX 15:53:49 50 3569.00 CHIX 15:54:02 46 3568.50 XLON 15:54:02 118 3569.00 CHIX 15:54:02 415 3568.50 XLON 15:54:02 161 3569.00 CHIX 15:54:02 57 3569.00 CHIX 15:54:02 53 3568.50 CHIX 15:54:03 91 3568.50 CHIX 15:54:03 31 3568.50 CHIX 15:54:03 38 3568.00 CHIX 15:54:06 24 3568.00 BATE 15:54:06 37 3568.00 CHIX 15:54:06 20 3567.50 XLON 15:54:07 80 3567.50 CHIX 15:54:07 79 3567.50 XLON 15:54:07 48 3568.00 BATE 15:54:07 129 3567.50 XLON 15:54:10 74 3567.50 XLON 15:54:10 73 3567.50 CHIX 15:54:10 31 3567.50 XLON 15:54:15 28 3567.50 XLON 15:54:15 18 3567.50 CHIX 15:54:15 22 3567.50 XLON 15:54:22 56 3567.50 CHIX 15:54:22 18 3567.50 XLON 15:54:22 19 3567.00 CHIX 15:54:33 25 3567.00 XLON 15:54:33 57 3567.00 CHIX 15:54:38 202 3567.00 XLON 15:54:38 10 3567.00 BATE 15:54:38 52 3567.00 XLON 15:54:38 43 3567.00 BATE 15:54:38 140 3567.00 XLON 15:54:38 17 3567.00 BATE 15:54:38 16 3566.50 BATE 15:55:11 10 3566.50 BATE 15:55:11 12 3566.50 BATE 15:55:11 45 3567.00 CHIX 15:55:13 21 3567.00 CHIX 15:55:13 121 3567.00 XLON 15:55:14 93 3567.00 XLON 15:55:14 23 3567.00 CHIX 15:55:14 10 3567.00 XLON 15:55:15 32 3567.50 BATE 15:55:29 8 3567.50 CHIX 15:55:29 9 3567.50 XLON 15:55:29 215 3567.50 CHIX 15:55:32 61 3567.50 XLON 15:55:32 45 3567.50 XLON 15:55:32 37 3567.50 XLON 15:55:32 136 3567.50 XLON 15:55:32 92 3567.50 CHIX 15:55:34 73 3567.50 CHIX 15:55:34 41 3567.00 XLON 15:55:35 20 3567.00 XLON 15:55:35 16 3567.00 BATE 15:55:35 49 3567.00 CHIX 15:55:35 27 3567.00 CHIX 15:55:35 177 3567.00 CHIX 15:55:35 36 3567.00 XLON 15:55:35 62 3567.00 CHIX 15:55:35 57 3567.00 CHIX 15:55:37 105 3567.00 BATE 15:55:38 60 3567.00 CHIX 15:55:38 93 3567.00 XLON 15:55:50 47 3567.00 BATE 15:55:50 116 3567.00 XLON 15:55:50 80 3567.00 CHIX 15:55:50 41 3567.00 CHIX 15:55:50 13 3566.50 XLON 15:55:50 36 3567.00 CHIX 15:55:50 154 3567.00 CHIX 15:55:50 14 3567.00 XLON 15:55:52 41 3567.00 XLON 15:55:52 120 3567.00 XLON 15:56:01 54 3567.00 CHIX 15:56:04 36 3567.00 BATE 15:56:04 10 3567.00 BATE 15:56:06 11 3567.00 BATE 15:56:06 36 3567.00 XLON 15:56:07 10 3567.00 BATE 15:56:07 9 3567.00 XLON 15:56:07 13 3567.00 XLON 15:56:14 64 3567.00 XLON 15:56:16 48 3567.00 BATE 15:56:19 31 3566.50 XLON 15:56:20 11 3566.50 BATE 15:56:20 159 3566.50 XLON 15:56:27 84 3566.50 XLON 15:56:28 38 3566.50 XLON 15:56:28 9 3566.50 CHIX 15:56:28 100 3566.50 BATE 15:56:28 37 3566.50 CHIX 15:56:28 20 3566.50 XLON 15:57:02 20 3566.50 BATE 15:57:02 19 3566.50 BATE 15:57:02 168 3566.50 XLON 15:57:02 444 3566.50 XLON 15:57:02 57 3566.50 CHIX 15:57:02 48 3566.50 CHIX 15:57:02 71 3566.50 XLON 15:57:02 77 3566.50 BATE 15:57:02 82 3566.50 CHIX 15:57:02 150 3566.50 XLON 15:57:10 188 3566.50 XLON 15:57:10 28 3566.50 BATE 15:57:10 153 3566.50 XLON 15:57:10 81 3566.50 CHIX 15:57:10 310 3566.50 XLON 15:57:10 16 3566.50 XLON 15:57:10 186 3566.50 XLON 15:57:14 21 3566.50 CHIX 15:57:14 130 3566.50 XLON 15:57:14 36 3566.50 CHIX 15:57:14 258 3566.50 XLON 15:57:14 128 3566.50 XLON 15:57:21 215 3566.50 CHIX 15:57:21 17 3566.50 XLON 15:57:42 183 3566.50 XLON 15:57:42 7 3566.50 BATE 15:57:42 182 3566.50 XLON 15:57:42 59 3566.50 XLON 15:57:42 57 3566.50 CHIX 15:57:42 52 3566.50 CHIX 15:57:42

 
215 3566.50 CHIX 15:57:51 61 3566.50 CHIX 15:57:51 100 3566.50 CHIX 15:57:51 96 3566.50 XLON 15:57:53 201 3566.50 XLON 15:57:53 201 3566.50 XLON 15:57:53 116 3566.50 XLON 15:57:53 12 3566.50 CHIX 15:57:54 5 3566.00 BATE 15:57:54 128 3566.00 XLON 15:57:54 65 3566.00 BATE 15:57:54 289 3566.50 CHIX 15:57:54 499 3566.00 XLON 15:57:54 28 3566.00 CHIX 15:57:54 53 3566.50 CHIX 15:57:54 21 3566.00 CHIX 15:57:54 28 3566.50 CHIX 15:57:54 74 3566.50 CHIX 15:57:54 48 3566.00 BATE 15:57:54 21 3566.00 BATE 15:57:54 20 3566.00 CHIX 15:57:54 94 3566.00 XLON 15:57:54 48 3566.00 BATE 15:57:54 100 3566.00 BATE 15:57:54 60 3565.50 CHIX 15:57:54 103 3565.50 XLON 15:57:54 60 3565.50 XLON 15:57:54 43 3565.50 XLON 15:57:54 200 3566.00 BATE 15:57:54 100 3566.00 BATE 15:57:54 99 3565.50 XLON 15:57:57 24 3565.50 BATE 15:57:57 30 3565.50 XLON 15:57:57 69 3565.50 CHIX 15:57:57 17 3565.50 BATE 15:57:57 234 3566.00 XLON 15:58:11 57 3566.00 CHIX 15:58:11 10 3566.00 BATE 15:58:11 138 3566.00 XLON 15:58:11 10 3566.00 BATE 15:58:11 132 3566.00 CHIX 15:58:11 19 3566.00 CHIX 15:58:21 20 3566.00 CHIX 15:58:21 91 3566.00 XLON 15:58:21 186 3566.00 XLON 15:58:21 72 3566.00 BATE 15:58:21 77 3566.00 XLON 15:58:21 118 3565.50 XLON 15:58:23 167 3565.50 CHIX 15:58:23 140 3565.50 XLON 15:58:23 10 3565.50 BATE 15:58:23 108 3565.50 XLON 15:58:23 68 3565.50 XLON 15:58:23 100 3565.50 CHIX 15:58:23 54 3565.50 CHIX 15:58:23 215 3565.50 CHIX 15:58:24 145 3565.50 XLON 15:58:31 26 3565.50 CHIX 15:58:31 161 3565.50 XLON 15:58:31 27 3565.50 CHIX 15:58:31 17 3565.50 BATE 15:58:31 83 3565.50 XLON 15:58:31 113 3565.00 XLON 15:58:52 186 3565.00 XLON 15:58:52 18 3565.00 CHIX 15:58:52 21 3565.00 BATE 15:58:52 137 3565.00 CHIX 15:58:52 20 3565.00 BATE 15:58:52 40 3565.00 CHIX 15:58:52 504 3564.50 XLON 15:58:52 48 3565.00 BATE 15:58:52 48 3565.00 BATE 15:58:52 10 3565.50 BATE 15:59:27 35 3565.50 XLON 15:59:27 35 3565.50 XLON 15:59:27 6 3565.50 CHIX 15:59:27 130 3565.50 CHIX 15:59:27 300 3565.50 CHIX 15:59:27 215 3565.50 CHIX 15:59:27 126 3565.50 CHIX 15:59:27 45 3565.50 BATE 15:59:27 44 3565.50 CHIX 15:59:27 128 3565.00 XLON 15:59:32 87 3565.00 CHIX 15:59:32 49 3565.00 CHIX 15:59:32 214 3565.00 XLON 15:59:32 21 3565.00 BATE 15:59:32 40 3565.00 BATE 15:59:32 361 3564.50 XLON 15:59:32 28 3565.00 XLON 15:59:32 205 3565.00 XLON 15:59:32 310 3565.00 XLON 15:59:32 229 3565.00 XLON 15:59:32 35 3565.00 CHIX 15:59:32 53 3565.00 BATE 15:59:32 11 3565.00 BATE 15:59:32 44 3565.00 BATE 15:59:32 66 3565.00 XLON 15:59:32 34 3565.00 XLON 15:59:32 19 3565.00 BATE 15:59:36 108 3565.00 CHIX 15:59:36 201 3565.00 XLON 15:59:36 454 3565.00 XLON 15:59:36 129 3565.00 XLON 15:59:36 146 3565.00 XLON 15:59:36 89 3565.00 XLON 15:59:36 71 3565.00 XLON 15:59:36 20 3564.50 XLON 15:59:37 21 3564.50 XLON 15:59:37 23 3564.50 CHIX 15:59:37 7 3564.50 XLON 15:59:39 17 3564.50 XLON 15:59:39 264 3564.50 XLON 15:59:39 82 3564.50 CHIX 15:59:39 4 3564.50 XLON 15:59:39 103 3564.00 CHIX 15:59:40 22 3564.00 BATE 15:59:40 21 3564.00 BATE 15:59:40 96 3564.00 CHIX 15:59:40 38 3564.00 CHIX 15:59:40 101 3565.00 XLON 15:59:46 19 3565.00 BATE 15:59:46 165 3565.00 XLON 15:59:46 19 3565.00 XLON 15:59:46 19 3565.00 BATE 15:59:46 33 3565.00 XLON 15:59:46 41 3565.00 CHIX 15:59:46 181 3565.00 XLON 15:59:46 61 3565.00 XLON 15:59:46 21 3565.00 CHIX 15:59:56 200 3565.00 CHIX 15:59:56 54 3565.00 XLON 15:59:56 877 3565.00 XLON 15:59:56 21 3565.00 BATE 15:59:56 42 3565.00 BATE 15:59:56 209 3565.00 XLON 16:00:01 56 3565.00 CHIX 16:00:01 21 3565.00 XLON 16:00:01 25 3565.00 CHIX 16:00:01 6 3565.00 BATE 16:00:01 13 3565.00 BATE 16:00:01 230 3565.00 XLON 16:00:13 26 3565.00 CHIX 16:00:13 47 3565.00 CHIX 16:00:13 23 3565.00 XLON 16:00:13 394 3565.00 XLON 16:00:13 21 3565.00 BATE 16:00:13 386 3565.50 BATE 16:00:21 106 3565.50 CHIX 16:00:21 66 3565.50 CHIX 16:00:21 19 3565.50 CHIX 16:00:21 92 3565.50 CHIX 16:00:21 41 3565.50 BATE 16:00:21 69 3565.50 CHIX 16:00:21 260 3565.50 CHIX 16:00:21 1098 3565.50 XLON 16:00:22 160 3566.00 XLON 16:00:27 39 3566.00 CHIX 16:00:27 120 3566.00 XLON 16:00:27 122 3566.00 XLON 16:00:27 6 3566.00 XLON 16:00:27 198 3566.00 XLON 16:00:27 57 3566.00 CHIX 16:00:31 155 3566.00 CHIX 16:00:31 73 3566.00 XLON 16:00:31 372 3566.00 XLON 16:00:31 26 3566.50 CHIX 16:00:32 215 3566.50 CHIX 16:00:32 112 3566.50 XLON 16:00:35 75 3566.50 XLON 16:00:42 246 3566.50 XLON 16:00:42 57 3566.50 CHIX 16:00:42 31 3566.50 CHIX 16:00:42 48 3566.50 BATE 16:00:42 215 3566.50 CHIX 16:00:42 21 3566.50 CHIX 16:00:45 57 3566.50 XLON 16:00:45 10 3566.00 BATE 16:00:45 176 3566.50 XLON 16:00:45 18 3566.00 BATE 16:00:45 40 3566.00 XLON 16:00:45 200 3566.50 CHIX 16:00:45 23 3566.00 XLON 16:00:46 373 3566.00 XLON 16:00:46 77 3566.50 CHIX 16:00:46 73 3566.00 CHIX 16:00:51 10 3566.00 XLON 16:00:51 46 3565.50 XLON 16:00:51 1093 3565.50 XLON 16:00:51 75 3566.00 CHIX 16:00:51 63 3565.50 CHIX 16:00:51 54 3566.00 XLON 16:01:00 153 3566.00 XLON 16:01:01 119 3566.00 XLON 16:01:01 82 3566.00 XLON 16:01:01 230 3566.00 XLON 16:01:01 11 3566.00 XLON 16:01:01 172 3566.00 CHIX 16:01:01 668 3566.50 BATE 16:01:17 110 3566.50 BATE 16:01:17 174 3566.50 BATE 16:01:17 52 3566.50 BATE 16:01:17 26 3566.50 CHIX 16:01:23 46 3566.50 XLON 16:01:23 17 3566.50 CHIX 16:01:23 19 3566.50 XLON 16:01:23 21 3566.50 CHIX 16:01:23 194 3566.50 CHIX 16:01:23

 
19 3566.50 XLON 16:01:23 128 3566.50 XLON 16:01:38 3 3566.50 CHIX 16:01:38 53 3566.50 CHIX 16:02:02 85 3566.50 BATE 16:02:02 72 3566.50 CHIX 16:02:02 12 3566.50 XLON 16:02:02 380 3566.50 CHIX 16:02:02 21 3566.50 BATE 16:02:02 548 3566.50 XLON 16:02:02 4 3566.50 XLON 16:02:02 14 3566.00 XLON 16:02:02 48 3566.50 BATE 16:02:02 215 3566.50 CHIX 16:02:02 50 3566.50 XLON 16:02:02 132 3567.00 CHIX 16:02:02 82 3567.00 CHIX 16:02:02 78 3567.00 CHIX 16:02:02 99 3567.00 CHIX 16:02:06 3 3567.00 CHIX 16:02:06 62 3567.00 XLON 16:02:06 48 3567.00 BATE 16:02:06 2 3567.00 CHIX 16:02:07 87 3567.00 CHIX 16:02:11 819 3567.00 XLON 16:02:11 9 3567.00 XLON 16:02:11 200 3567.00 BATE 16:02:11 377 3566.50 CHIX 16:02:11 21 3566.50 BATE 16:02:11 30 3566.50 BATE 16:02:11 187 3567.00 XLON 16:02:11 56 3567.00 XLON 16:02:12 343 3566.50 XLON 16:02:12 87 3566.50 XLON 16:02:19 297 3566.50 XLON 16:02:19 47 3567.00 BATE 16:02:22 101 3567.00 XLON 16:02:25 57 3567.00 CHIX 16:02:25 81 3567.00 CHIX 16:02:25 171 3567.50 XLON 16:02:35 33 3567.50 XLON 16:02:35 61 3567.50 XLON 16:02:35 83 3567.00 BATE 16:02:36 86 3567.00 BATE 16:02:36 57 3567.00 CHIX 16:02:36 393 3567.00 XLON 16:02:36 39 3567.00 CHIX 16:02:36 70 3567.00 CHIX 16:02:36 197 3567.50 CHIX 16:02:36 101 3567.50 CHIX 16:02:36 175 3570.00 CHIX 16:02:38 100 3570.00 CHIX 16:02:38 265 3570.00 CHIX 16:02:38 145 3570.00 CHIX 16:02:38 155 3570.00 CHIX 16:02:38 12 3570.00 BATE 16:02:38 12 3570.00 CHIX 16:02:38 68 3570.00 CHIX 16:02:38 244 3570.00 XLON 16:02:38 251 3570.00 XLON 16:02:38 28 3570.50 XLON 16:02:38 80 3571.00 CHIX 16:02:39 116 3571.00 XLON 16:02:39 51 3571.00 XLON 16:02:39 600 3571.00 XLON 16:02:39 267 3571.50 XLON 16:02:39 16 3571.00 XLON 16:02:39 26 3571.00 CHIX 16:02:40 10 3571.00 BATE 16:02:40 215 3571.00 CHIX 16:02:40 9 3571.00 XLON 16:02:40 93 3571.00 XLON 16:02:40 104 3571.00 XLON 16:02:40 60 3571.00 XLON 16:02:40 146 3572.00 XLON 16:02:43 128 3572.50 XLON 16:02:45 240 3572.00 XLON 16:02:46 80 3572.00 CHIX 16:02:46 118 3572.00 XLON 16:02:51 57 3572.00 CHIX 16:02:51 291 3572.00 XLON 16:02:51 81 3572.00 CHIX 16:02:51 170 3571.50 XLON 16:02:51 457 3571.50 XLON 16:02:51 300 3571.00 XLON 16:02:51 95 3571.50 CHIX 16:02:51 275 3571.00 XLON 16:02:51 9 3571.00 XLON 16:02:51 275 3571.00 XLON 16:02:51 272 3571.00 XLON 16:02:51 232 3571.50 XLON 16:02:51 56 3571.00 BATE 16:02:51 95 3571.00 CHIX 16:02:51 5 3571.50 BATE 16:02:51 100 3571.00 BATE 16:02:51 355 3571.00 XLON 16:02:51 81 3571.00 CHIX 16:02:51 21 3571.00 BATE 16:02:51 42 3571.00 XLON 16:02:51 215 3571.00 CHIX 16:02:51 56 3571.00 BATE 16:02:51 118 3571.00 XLON 16:02:53 10 3571.00 XLON 16:02:53 57 3571.00 CHIX 16:02:53 10 3571.00 BATE 16:02:53 54 3571.00 XLON 16:02:53 271 3570.50 CHIX 16:02:53 12 3571.00 BATE 16:02:53 44 3571.00 BATE 16:02:53 128 3571.00 XLON 16:02:55 235 3571.00 XLON 16:02:55 57 3571.00 CHIX 16:02:55 15 3571.00 BATE 16:02:55 215 3571.00 CHIX 16:02:55 300 3571.00 CHIX 16:02:56 21 3570.50 BATE 16:02:56 24 3570.50 BATE 16:02:56 215 3571.00 CHIX 16:02:56 196 3570.50 XLON 16:02:58 57 3570.50 CHIX 16:02:58 51 3570.50 BATE 16:02:58 73 3570.00 CHIX 16:02:58 128 3570.00 XLON 16:03:01 107 3569.50 CHIX 16:03:01 174 3569.50 XLON 16:03:01 118 3569.50 XLON 16:03:01 215 3569.50 CHIX 16:03:01 215 3569.50 CHIX 16:03:01 215 3569.50 CHIX 16:03:02 89 3569.50 BATE 16:03:02 234 3569.50 XLON 16:03:06 330 3569.50 XLON 16:03:06 12 3569.50 CHIX 16:03:06 39 3569.50 CHIX 16:03:06 200 3569.50 CHIX 16:03:07 101 3569.50 CHIX 16:03:07 100 3569.50 CHIX 16:03:07 215 3570.50 CHIX 16:03:20 152 3570.50 CHIX 16:03:21 79 3570.50 XLON 16:03:36 90 3570.50 BATE 16:03:36 8 3570.50 CHIX 16:03:36 6 3570.50 CHIX 16:03:36 139 3570.50 CHIX 16:03:36 49 3570.50 CHIX 16:03:37 59 3570.50 BATE 16:03:52 166 3570.50 CHIX 16:03:52 61 3570.50 CHIX 16:03:52 68 3570.50 XLON 16:03:52 857 3570.50 XLON 16:03:52 70 3570.00 BATE 16:03:52 142 3570.50 XLON 16:03:52 156 3570.50 CHIX 16:03:52 136 3570.50 XLON 16:03:52 23 3571.00 CHIX 16:03:59 6 3571.00 CHIX 16:03:59 209 3571.00 CHIX 16:03:59 11 3570.50 BATE 16:04:01 17 3570.50 BATE 16:04:01 133 3571.00 CHIX 16:04:01 96 3571.00 XLON 16:04:04 8 3571.00 CHIX 16:04:04 15 3571.00 BATE 16:04:04 32 3571.00 XLON 16:04:04 328 3571.00 XLON 16:04:04 122 3572.00 BATE 16:04:16 200 3572.00 BATE 16:04:16 99 3572.00 BATE 16:04:16 129 3572.00 BATE 16:04:17 215 3572.00 CHIX 16:04:20 43 3571.50 XLON 16:04:24 10 3571.50 CHIX 16:04:24 238 3571.50 XLON 16:04:24 47 3571.50 CHIX 16:04:24 460 3571.50 XLON 16:04:24 141 3571.50 CHIX 16:04:24 56 3572.00 BATE 16:04:24 90 3571.50 XLON 16:04:24 9 3571.50 CHIX 16:04:24 138 3572.00 CHIX 16:04:31 11 3572.00 XLON 16:04:31 8 3572.00 CHIX 16:04:42 76 3572.00 XLON 16:04:42 6 3572.00 CHIX 16:04:42 50 3572.00 XLON 16:04:42 48 3571.50 XLON 16:04:42 901 3571.50 XLON 16:04:42 110 3571.50 BATE 16:04:42 162 3572.00 XLON 16:04:46 139 3572.00 XLON 16:04:56 90 3572.00 XLON 16:04:56 69 3572.00 XLON 16:04:56 35 3571.50 BATE 16:04:56 18 3571.50 CHIX 16:04:56 7 3571.50 XLON 16:04:56 21 3571.50 CHIX 16:04:56 186 3572.00 XLON 16:04:58 56 3572.00 XLON 16:04:58 41 3572.50 XLON 16:04:59 102 3572.50 XLON 16:04:59 141 3572.50 BATE 16:04:59 229 3572.50 BATE 16:04:59 119 3572.50 XLON 16:04:59 447 3572.50 CHIX 16:04:59 12 3572.00 BATE 16:04:59 21 3572.00 BATE 16:04:59 17 3573.00 XLON 16:05:00 68 3573.00 XLON 16:05:00

 
100 3572.50 XLON 16:05:00 45 3572.50 XLON 16:05:00 407 3572.50 XLON 16:05:00 1 3572.50 CHIX 16:05:00 10 3572.00 BATE 16:05:05 10 3572.00 CHIX 16:05:12 223 3572.00 XLON 16:05:14 6 3572.00 BATE 16:05:14 17 3572.00 CHIX 16:05:14 89 3572.00 XLON 16:05:14 154 3572.00 CHIX 16:05:14 200 3572.00 CHIX 16:05:14 100 3572.00 CHIX 16:05:14 34 3573.50 BATE 16:05:15 100 3573.50 BATE 16:05:15 128 3573.00 XLON 16:05:15 57 3573.00 CHIX 16:05:15 63 3573.00 XLON 16:05:15 390 3573.50 XLON 16:05:16 245 3573.50 XLON 16:05:16 31 3573.50 BATE 16:05:16 200 3573.50 CHIX 16:05:16 100 3573.50 CHIX 16:05:16 101 3573.50 CHIX 16:05:16 215 3573.50 CHIX 16:05:16 300 3573.50 CHIX 16:05:16 56 3573.50 BATE 16:05:16 215 3573.50 CHIX 16:05:17 143 3573.50 CHIX 16:05:17 23 3573.00 CHIX 16:05:17 26 3573.00 CHIX 16:05:17 425 3572.50 XLON 16:05:18 118 3572.50 CHIX 16:05:18 318 3572.50 XLON 16:05:18 54 3572.50 BATE 16:05:18 12 3572.50 BATE 16:05:18 268 3572.50 XLON 16:05:18 268 3572.50 XLON 16:05:18 160 3573.50 CHIX 16:05:28 56 3573.50 CHIX 16:05:28 128 3573.00 XLON 16:05:32 332 3573.00 XLON 16:05:32 53 3573.00 CHIX 16:05:32 57 3573.00 CHIX 16:05:32 431 3573.00 XLON 16:05:32 99 3573.00 CHIX 16:05:32 226 3573.00 XLON 16:05:32 191 3573.00 XLON 16:05:32 93 3573.00 XLON 16:05:33 46 3573.00 XLON 16:05:33 129 3572.50 XLON 16:05:35 343 3572.50 XLON 16:05:35 179 3572.50 CHIX 16:05:35 111 3572.50 BATE 16:05:35 80 3572.50 CHIX 16:05:35 21 3572.50 BATE 16:05:35 98 3572.50 CHIX 16:05:35 200 3572.50 CHIX 16:05:35 238 3572.50 XLON 16:05:35 17 3572.50 CHIX 16:05:36 11 3575.00 XLON 16:05:58 57 3575.00 CHIX 16:05:58 235 3575.00 XLON 16:05:58 12 3575.00 BATE 16:05:58 9 3575.00 BATE 16:05:58 23 3575.00 CHIX 16:05:58 73 3575.50 XLON 16:05:59 53 3575.50 CHIX 16:05:59 290 3575.50 XLON 16:05:59 28 3575.50 CHIX 16:05:59 46 3575.50 XLON 16:05:59 117 3575.00 XLON 16:05:59 13 3575.50 CHIX 16:05:59 202 3575.50 CHIX 16:05:59 118 3575.50 CHIX 16:05:59 351 3575.00 XLON 16:05:59 228 3575.00 XLON 16:05:59 15 3575.00 BATE 16:05:59 22 3575.00 BATE 16:05:59 409 3574.50 XLON 16:05:59 99 3575.50 CHIX 16:05:59 100 3575.00 CHIX 16:05:59 180 3575.00 CHIX 16:05:59 120 3575.00 CHIX 16:05:59 101 3575.00 CHIX 16:05:59 100 3575.00 CHIX 16:05:59 67 3575.00 CHIX 16:05:59 94 3574.50 CHIX 16:05:59 33 3574.50 CHIX 16:05:59 56 3574.00 BATE 16:06:11 33 3573.50 CHIX 16:06:11 12 3573.50 BATE 16:06:11 21 3573.50 BATE 16:06:11 34 3573.50 CHIX 16:06:13 200 3573.50 BATE 16:06:20 89 3573.50 CHIX 16:06:23 31 3573.50 CHIX 16:06:23 200 3573.50 BATE 16:06:23 200 3573.50 BATE 16:06:24 200 3573.50 BATE 16:06:24 1 3573.50 BATE 16:06:24 12 3573.00 BATE 16:06:24 62 3573.00 CHIX 16:06:24 117 3573.00 XLON 16:06:24 144 3573.00 CHIX 16:06:24 15 3573.00 BATE 16:06:24 161 3573.00 XLON 16:06:24 149 3572.50 XLON 16:06:24 117 3572.50 XLON 16:06:24 338 3572.50 XLON 16:06:24 56 3570.50 BATE 16:06:24 24 3571.00 BATE 16:06:24 180 3570.00 CHIX 16:06:24 242 3569.00 XLON 16:06:24 272 3569.50 XLON 16:06:24 275 3569.50 XLON 16:06:24 116 3570.00 XLON 16:06:24 101 3569.00 CHIX 16:06:24 56 3569.00 BATE 16:06:24 6 3569.50 BATE 16:06:24 54 3569.50 CHIX 16:06:24 272 3569.50 XLON 16:06:24 275 3569.50 XLON 16:06:24 184 3570.00 XLON 16:06:24 182 3570.00 XLON 16:06:24 56 3570.00 BATE 16:06:24 161 3569.50 CHIX 16:06:24 35 3570.00 CHIX 16:06:24 101 3570.50 CHIX 16:06:24 83 3571.00 CHIX 16:06:24 108 3570.00 XLON 16:06:24 200 3570.50 CHIX 16:06:24 101 3570.50 CHIX 16:06:24 64 3569.50 CHIX 16:06:24 12 3569.50 BATE 16:06:24 46 3569.50 CHIX 16:06:24 28 3569.50 CHIX 16:06:24 21 3569.50 BATE 16:06:24 300 3569.50 XLON 16:06:24 500 3569.50 XLON 16:06:24 669 3569.50 XLON 16:06:24 16 3569.00 XLON 16:06:24 275 3569.00 XLON 16:06:24 145 3569.00 XLON 16:06:24 81 3569.00 CHIX 16:06:25 58 3569.00 XLON 16:06:25 215 3570.00 CHIX 16:06:26 300 3570.00 CHIX 16:06:26 377 3570.00 XLON 16:06:26 113 3570.00 XLON 16:06:26 215 3570.00 CHIX 16:06:27 297 3570.00 CHIX 16:06:28 99 3570.00 CHIX 16:06:28 214 3570.00 XLON 16:06:28 5 3570.00 CHIX 16:06:28 56 3570.00 BATE 16:06:28 180 3570.00 XLON 16:06:28 36 3570.00 CHIX 16:06:28 34 3569.50 XLON 16:06:29 219 3569.50 XLON 16:06:29 57 3569.50 CHIX 16:06:29 35 3569.50 XLON 16:06:29 236 3569.00 XLON 16:06:29 33 3569.00 XLON 16:06:29 136 3569.50 BATE 16:06:29 199 3569.00 XLON 16:06:29 136 3569.50 BATE 16:06:29 56 3569.50 BATE 16:06:35 11 3568.50 XLON 16:06:38 156 3569.00 CHIX 16:06:39 55 3569.00 CHIX 16:06:39 300 3569.00 XLON 16:06:39 180 3569.00 CHIX 16:06:39 67 3569.00 CHIX 16:06:39 12 3568.50 BATE 16:06:41 25 3568.50 CHIX 16:06:48 183 3568.50 CHIX 16:06:48 157 3568.50 CHIX 16:06:48 755 3568.50 XLON 16:06:48 175 3568.50 XLON 16:06:48 7 3568.50 CHIX 16:06:48 25 3569.50 XLON 16:06:56 200 3569.50 XLON 16:06:56 96 3569.50 XLON 16:06:56 146 3569.50 XLON 16:06:56 72 3569.50 XLON 16:06:56 72 3569.50 CHIX 16:07:02 12 3569.00 BATE 16:07:03 11 3569.00 CHIX 16:07:03 23 3569.00 XLON 16:07:03 13 3569.00 BATE 16:07:03 16 3569.00 CHIX 16:07:03 127 3569.00 XLON 16:07:03 17 3569.00 CHIX 16:07:03 70 3569.00 XLON 16:07:03 7 3569.00 XLON 16:07:03 160 3569.00 XLON 16:07:03 55 3569.00 CHIX 16:07:03 100 3568.50 XLON 16:07:03 27 3568.50 XLON 16:07:05 59 3568.50 BATE 16:07:05 12 3568.50 BATE 16:07:05 56 3569.00 BATE 16:07:05 46 3568.00 XLON 16:07:05 89 3568.50 CHIX 16:07:05 81 3568.50 XLON 16:07:07 12 3568.50 CHIX 16:07:07 62 3568.00 XLON 16:07:08

 
100 3568.50 XLON 16:07:14 42 3568.50 XLON 16:07:14 16 3568.00 XLON 16:07:15 13 3568.50 XLON 16:07:15 43 3568.50 XLON 16:07:18 124 3568.50 CHIX 16:07:18 168 3568.50 CHIX 16:07:18 100 3568.50 XLON 16:07:21 7 3568.50 XLON 16:07:22 20 3568.50 XLON 16:07:22 13 3568.50 XLON 16:07:22 100 3569.00 XLON 16:07:27 7 3569.00 CHIX 16:07:27 48 3569.00 CHIX 16:07:53 108 3568.50 CHIX 16:07:56 9 3568.50 CHIX 16:07:56 19 3568.50 BATE 16:07:56 95 3569.00 XLON 16:08:18 42 3569.00 XLON 16:08:18 25 3569.00 XLON 16:08:18 50 3569.00 XLON 16:08:20 87 3569.00 XLON 16:08:21 5 3569.00 XLON 16:08:21 92 3569.00 XLON 16:08:21 100 3569.00 XLON 16:08:23 100 3569.00 XLON 16:08:23 109 3570.00 XLON 16:08:24 83 3570.50 XLON 16:08:24 125 3570.50 XLON 16:08:24 100 3570.00 XLON 16:08:25 54 3570.00 XLON 16:08:25 23 3570.00 BATE 16:08:25 21 3570.00 XLON 16:08:25 7 3570.00 CHIX 16:08:25 14 3570.00 CHIX 16:08:27 58 3570.00 BATE 16:08:28 17 3570.00 CHIX 16:08:28 7 3570.00 BATE 16:08:28 100 3571.00 XLON 16:08:32 191 3571.50 XLON 16:08:32 100 3571.50 XLON 16:08:32 34 3571.50 XLON 16:08:32 212 3571.00 XLON 16:08:32 100 3571.00 XLON 16:08:32 271 3571.50 XLON 16:08:32 136 3571.50 XLON 16:08:33 53 3571.50 XLON 16:08:33 84 3571.00 XLON 16:08:34 80 3571.00 XLON 16:08:34 12 3571.00 BATE 16:08:34 27 3571.00 CHIX 16:08:34 71 3571.00 BATE 16:08:34 21 3571.00 XLON 16:08:34 221 3571.00 XLON 16:08:34 208 3571.00 CHIX 16:08:34 70 3571.00 XLON 16:08:34 571 3570.50 XLON 16:08:34 140 3570.50 XLON 16:08:34 100 3571.00 CHIX 16:08:34 100 3571.00 CHIX 16:08:34 15 3571.00 CHIX 16:08:34 200 3571.00 CHIX 16:08:34 1 3571.00 CHIX 16:08:34 215 3571.00 CHIX 16:08:34 158 3571.00 CHIX 16:08:34 56 3571.00 CHIX 16:08:34 53 3570.50 CHIX 16:08:34 57 3571.00 CHIX 16:08:39 124 3570.50 XLON 16:08:40 32 3570.50 XLON 16:08:40 100 3570.50 XLON 16:08:40 18 3571.00 CHIX 16:08:40 20 3570.50 CHIX 16:08:40 15 3570.50 BATE 16:08:40 18 3570.50 XLON 16:08:43 100 3570.50 XLON 16:08:43 100 3570.50 XLON 16:08:43 100 3571.00 XLON 16:08:47 100 3571.00 XLON 16:08:48 91 3571.00 XLON 16:08:48 9 3571.00 XLON 16:08:48 80 3571.00 XLON 16:08:48 20 3571.00 XLON 16:08:48 50 3571.00 XLON 16:08:49 35 3571.00 XLON 16:08:49 30 3571.00 XLON 16:08:49 200 3570.50 XLON 16:08:49 1 3572.00 CHIX 16:08:57 39 3572.00 CHIX 16:08:57 6 3572.00 CHIX 16:09:01 27 3572.00 CHIX 16:09:04 12 3572.00 BATE 16:09:04 45 3572.00 BATE 16:09:06 8 3573.50 CHIX 16:09:23 93 3573.50 BATE 16:09:41 11 3573.50 BATE 16:09:41 9 3573.50 CHIX 16:09:45 27 3573.50 CHIX 16:09:45 130 3573.00 CHIX 16:09:53 21 3573.00 BATE 16:09:53 9 3573.00 BATE 16:09:53 44 3573.00 CHIX 16:09:53 56 3573.50 BATE 16:09:53 100 3573.50 BATE 16:09:53 87 3573.50 BATE 16:09:53 56 3573.50 BATE 16:09:53 53 3573.00 CHIX 16:09:53 101 3573.50 BATE 16:09:53 100 3573.50 BATE 16:09:53 108 3573.50 BATE 16:09:53 56 3573.50 BATE 16:09:53 14 3573.00 CHIX 16:09:54 10 3573.50 CHIX 16:10:04 215 3573.50 CHIX 16:10:05 300 3573.50 CHIX 16:10:05 70 3573.00 CHIX 16:10:06 78 3573.00 CHIX 16:10:06 50 3572.50 BATE 16:10:08 300 3573.00 CHIX 16:10:08 131 3573.00 CHIX 16:10:15 77 3573.00 CHIX 16:10:15 80 3573.00 CHIX 16:10:16 56 3573.50 BATE 16:10:22 8 3573.00 CHIX 16:10:22 29 3573.00 CHIX 16:10:22 26 3573.50 CHIX 16:10:24 7 3573.00 CHIX 16:10:34 168 3573.00 CHIX 16:10:34 2 3573.00 CHIX 16:10:36 120 3572.50 CHIX 16:10:40 10 3572.50 CHIX 16:10:40 215 3572.50 CHIX 16:10:40 215 3572.50 CHIX 16:10:40 215 3572.50 CHIX 16:10:40 3 3572.50 CHIX 16:10:41 51 3572.00 CHIX 16:10:50 12 3572.00 BATE 16:10:50 12 3572.00 BATE 16:10:50 12 3572.00 BATE 16:10:55 138 3572.00 CHIX 16:10:55 21 3572.00 BATE 16:10:55 225 3572.50 CHIX 16:10:55 101 3572.50 CHIX 16:10:55 104 3572.50 CHIX 16:10:58 36 3572.50 CHIX 16:10:58 138 3572.50 CHIX 16:11:04 88 3573.50 BATE 16:11:20 55 3573.50 CHIX 16:11:20 45 3574.50 BATE 16:11:31 5 3574.50 CHIX 16:11:31 123 3574.50 CHIX 16:11:31 57 3576.00 CHIX 16:11:43 23 3576.00 CHIX 16:11:43 200 3576.00 CHIX 16:11:43 20 3576.00 CHIX 16:11:43 18 3575.50 CHIX 16:11:44 36 3575.50 CHIX 16:11:58 28 3575.50 CHIX 16:11:58 16 3575.50 CHIX 16:12:00 1 3575.50 CHIX 16:12:00 29 3575.50 CHIX 16:12:18 29 3575.50 CHIX 16:12:18 300 3575.50 CHIX 16:12:18 215 3575.50 CHIX 16:12:23 300 3575.50 CHIX 16:12:23 116 3575.50 CHIX 16:12:23 215 3575.50 CHIX 16:12:23 300 3575.50 CHIX 16:12:23 62 3575.00 CHIX 16:12:23 21 3575.00 BATE 16:12:23 8 3575.00 BATE 16:12:23 17 3575.00 BATE 16:12:23 62 3575.00 CHIX 16:12:23 100 3575.00 BATE 16:12:23 20 3575.00 BATE 16:12:23 47 3575.00 BATE 16:12:23 215 3574.00 CHIX 16:12:25 130 3574.00 CHIX 16:12:25 121 3574.00 CHIX 16:12:25 43 3575.00 CHIX 16:12:41 57 3574.50 CHIX 16:12:42 60 3574.50 CHIX 16:12:42 16 3574.50 CHIX 16:12:42 9 3574.50 CHIX 16:12:51 10 3574.50 BATE 16:13:00 11 3574.50 BATE 16:13:00 57 3574.50 CHIX 16:13:00 81 3574.50 CHIX 16:13:00 5 3574.50 BATE 16:13:00 77 3574.50 BATE 16:13:00 24 3574.00 BATE 16:13:02 57 3574.50 CHIX 16:13:02 13 3574.50 CHIX 16:13:02 300 3574.50 CHIX 16:13:02 215 3574.50 CHIX 16:13:02 150 3574.50 CHIX 16:13:02 80 3574.00 CHIX 16:13:02 47 3574.00 BATE 16:13:03 9 3574.00 BATE 16:13:10 78 3574.00 CHIX 16:13:10 1 3574.00 BATE 16:13:10 54 3574.00 CHIX 16:13:10 24 3571.50 BATE 16:13:10 189 3571.50 CHIX 16:13:10 23 3571.50 BATE 16:13:10 6 3571.50 BATE 16:13:10 215 3571.00 CHIX 16:13:10 80 3571.00 CHIX 16:13:10

 
47 3572.00 BATE 16:13:10 111 3571.50 CHIX 16:13:10 3 3571.50 CHIX 16:13:10 131 3571.50 CHIX 16:13:10 22 3571.00 CHIX 16:13:10 100 3571.50 BATE 16:13:10 200 3571.00 XLON 16:13:10 58 3571.00 XLON 16:13:10 61 3571.00 XLON 16:13:10 70 3571.00 XLON 16:13:10 57 3571.50 CHIX 16:13:10 27 3571.50 CHIX 16:13:10 300 3572.00 XLON 16:13:13 174 3572.00 XLON 16:13:13 199 3572.00 XLON 16:13:13 89 3572.00 XLON 16:13:13 100 3572.00 XLON 16:13:13 114 3572.00 XLON 16:13:15 14 3572.00 XLON 16:13:15 320 3572.00 XLON 16:13:15 105 3572.00 XLON 16:13:16 270 3572.00 XLON 16:13:16 250 3572.00 XLON 16:13:16 3 3572.00 CHIX 16:13:16 47 3572.50 BATE 16:13:18 3 3572.00 XLON 16:13:18 394 3572.50 XLON 16:13:22 26 3572.50 CHIX 16:13:22 1 3572.50 XLON 16:13:22 10 3572.00 BATE 16:13:22 393 3572.00 XLON 16:13:22 347 3572.00 XLON 16:13:22 200 3571.00 CHIX 16:13:22 26 3571.00 BATE 16:13:22 41 3571.00 CHIX 16:13:22 200 3571.50 CHIX 16:13:22 100 3571.50 CHIX 16:13:22 160 3571.00 XLON 16:13:23 200 3571.00 XLON 16:13:23 200 3571.00 XLON 16:13:23 6 3571.00 CHIX 16:13:26 161 3571.00 XLON 16:13:28 138 3571.00 XLON 16:13:28 12 3571.00 BATE 16:13:28 200 3571.00 CHIX 16:13:28 101 3571.00 XLON 16:13:28 300 3571.00 XLON 16:13:28 215 3571.00 CHIX 16:13:28 300 3571.00 XLON 16:13:28 104 3571.00 XLON 16:13:28 246 3571.00 XLON 16:13:28 215 3571.00 CHIX 16:13:28 300 3571.00 CHIX 16:13:28 215 3571.00 CHIX 16:13:28 200 3571.00 CHIX 16:13:28 47 3571.00 BATE 16:13:28 179 3571.00 CHIX 16:13:28 62 3571.00 CHIX 16:13:28 110 3570.00 XLON 16:13:29 77 3570.00 CHIX 16:13:29 50 3570.00 XLON 16:13:29 1 3570.00 XLON 16:13:29 12 3569.00 BATE 16:13:29 422 3569.50 XLON 16:13:29 181 3569.50 CHIX 16:13:29 100 3569.50 CHIX 16:13:29 13 3569.50 CHIX 16:13:29 100 3569.00 XLON 16:13:29 386 3570.00 XLON 16:13:32 135 3570.00 XLON 16:13:32 290 3570.50 XLON 16:13:35 102 3570.50 XLON 16:13:35 97 3571.00 XLON 16:13:39 195 3570.50 XLON 16:13:39 94 3570.00 BATE 16:13:56 10 3570.00 BATE 16:13:56 7 3570.00 CHIX 16:13:56 162 3570.00 XLON 16:13:56 417 3570.00 XLON 16:13:56 5 3570.00 CHIX 16:13:56 52 3570.00 CHIX 16:13:56 12 3570.00 XLON 16:13:56 47 3570.00 CHIX 16:13:56 47 3570.00 BATE 16:13:56 25 3570.00 CHIX 16:13:58 1 3570.00 CHIX 16:13:58 30 3570.00 CHIX 16:13:58 159 3570.00 XLON 16:13:59 269 3569.50 XLON 16:14:03 23 3569.50 BATE 16:14:03 71 3569.50 CHIX 16:14:03 22 3569.50 BATE 16:14:03 338 3569.50 XLON 16:14:03 36 3569.50 XLON 16:14:03 35 3569.50 XLON 16:14:03 73 3569.50 XLON 16:14:03 36 3570.00 CHIX 16:14:03 7 3569.50 CHIX 16:14:03 13 3569.50 BATE 16:14:03 100 3570.00 CHIX 16:14:03 5 3570.00 CHIX 16:14:03 3 3571.00 XLON 16:14:05 307 3571.50 XLON 16:14:08 25 3571.50 CHIX 16:14:08 253 3571.00 XLON 16:14:08 13 3571.00 XLON 16:14:09 149 3571.50 CHIX 16:14:09 52 3571.50 CHIX 16:14:09 47 3572.50 BATE 16:14:14 161 3572.00 XLON 16:14:17 57 3572.00 CHIX 16:14:17 19 3572.00 CHIX 16:14:17 56 3572.00 XLON 16:14:17 289 3571.50 XLON 16:14:17 23 3571.50 BATE 16:14:17 13 3571.50 CHIX 16:14:17 18 3571.50 CHIX 16:14:18 15 3571.00 CHIX 16:14:29 28 3571.00 CHIX 16:14:29 210 3571.00 XLON 16:14:29 106 3571.00 CHIX 16:14:30 84 3571.00 CHIX 16:14:30 25 3570.50 XLON 16:14:30 50 3570.50 BATE 16:14:30 168 3570.50 CHIX 16:14:30 35 3570.50 XLON 16:14:30 28 3570.50 XLON 16:14:30 14 3570.50 XLON 16:14:30 53 3570.50 XLON 16:14:30 53 3570.50 XLON 16:14:30 46 3570.50 XLON 16:14:30 32 3570.50 XLON 16:14:30 32 3570.50 XLON 16:14:30 15 3570.50 XLON 16:14:30 9 3570.50 XLON 16:14:30 32 3570.50 XLON 16:14:30 617 3570.00 XLON 16:14:30 196 3570.00 XLON 16:14:30 24 3570.00 CHIX 16:14:30 30 3570.00 CHIX 16:14:30 147 3570.00 CHIX 16:14:30 59 3570.50 BATE 16:14:30 47 3570.50 BATE 16:14:30 47 3570.50 BATE 16:14:31 7 3569.50 CHIX 16:14:32 48 3569.50 CHIX 16:14:32 275 3569.50 XLON 16:14:32 1 3569.50 XLON 16:14:32 1 3570.00 BATE 16:14:38 26 3569.50 CHIX 16:14:43 133 3569.50 CHIX 16:14:43 17 3569.50 CHIX 16:14:43 161 3569.50 XLON 16:14:45 21 3569.50 BATE 16:14:45 26 3569.50 CHIX 16:14:45 295 3569.50 XLON 16:14:45 21 3569.50 CHIX 16:14:45 46 3569.00 BATE 16:14:46 11 3569.00 CHIX 16:14:46 100 3569.00 BATE 16:14:46 25 3569.00 BATE 16:14:46 220 3568.50 XLON 16:14:51 10 3568.50 BATE 16:14:51 13 3568.50 CHIX 16:14:51 93 3568.50 XLON 16:14:51 10 3568.50 XLON 16:14:52 101 3568.50 XLON 16:14:52 39 3568.50 XLON 16:14:56 6 3568.50 CHIX 16:14:56 313 3568.50 XLON 16:14:56 7 3568.50 CHIX 16:14:56 14 3569.00 XLON 16:14:58 272 3569.50 XLON 16:15:04 47 3569.50 BATE 16:15:04 300 3569.50 XLON 16:15:04 275 3569.50 XLON 16:15:04 300 3569.50 XLON 16:15:04 300 3569.50 XLON 16:15:04 272 3569.50 XLON 16:15:04 50 3569.50 BATE 16:15:08 475 3569.50 XLON 16:15:08 42 3569.50 CHIX 16:15:08 147 3569.50 XLON 16:15:08 98 3569.50 CHIX 16:15:08 239 3569.50 XLON 16:15:08 83 3569.50 XLON 16:15:11 92 3569.00 BATE 16:15:13 215 3569.00 XLON 16:15:13 57 3569.00 CHIX 16:15:13 52 3569.00 XLON 16:15:13 23 3569.00 CHIX 16:15:13 55 3569.00 XLON 16:15:13 186 3570.00 XLON 16:15:19 100 3570.00 CHIX 16:15:19 65 3570.00 XLON 16:15:19 200 3570.00 CHIX 16:15:19 98 3570.00 XLON 16:15:19 35 3570.00 XLON 16:15:19 215 3570.00 CHIX 16:15:20 130 3570.00 CHIX 16:15:20 46 3570.00 CHIX 16:15:20 193 3570.50 XLON 16:15:24 46 3570.50 CHIX 16:15:24 145 3570.50 CHIX 16:15:24 50 3570.50 CHIX 16:15:24 74 3571.00 XLON 16:15:28 194 3572.00 XLON 16:15:30 129 3572.00 CHIX 16:15:41

 
64 3572.00 XLON 16:15:41 47 3572.00 BATE 16:15:41 300 3572.00 CHIX 16:15:41 215 3572.00 CHIX 16:15:41 215 3572.00 CHIX 16:15:41 200 3572.00 CHIX 16:15:41 127 3572.00 XLON 16:15:45 38 3572.00 CHIX 16:15:45 241 3571.50 XLON 16:15:45 47 3571.50 CHIX 16:15:45 99 3571.50 XLON 16:15:45 106 3571.50 CHIX 16:15:45 111 3571.50 XLON 16:15:45 2 3571.50 CHIX 16:15:45 39 3571.00 XLON 16:15:45 26 3571.00 BATE 16:15:45 23 3571.00 CHIX 16:15:45 24 3571.00 CHIX 16:15:45 160 3571.00 XLON 16:15:45 118 3571.50 XLON 16:15:45 143 3571.50 CHIX 16:15:45 51 3571.50 CHIX 16:15:46 226 3571.00 XLON 16:15:49 37 3571.00 XLON 16:15:49 43 3571.00 XLON 16:15:49 28 3571.50 BATE 16:15:49 57 3571.00 CHIX 16:15:49 133 3571.00 CHIX 16:15:49 101 3571.00 XLON 16:15:51 58 3571.00 CHIX 16:15:51 80 3571.00 CHIX 16:15:51 9 3571.00 CHIX 16:15:51 58 3571.00 CHIX 16:15:54 33 3571.00 XLON 16:16:04 28 3571.00 XLON 16:16:04 22 3571.00 XLON 16:16:04 70 3571.00 BATE 16:16:04 31 3571.00 XLON 16:16:04 30 3571.00 CHIX 16:16:04 9 3571.00 CHIX 16:16:04 53 3571.00 XLON 16:16:04 37 3571.00 XLON 16:16:04 100 3571.00 XLON 16:16:05 161 3572.00 XLON 16:16:08 51 3572.00 CHIX 16:16:08 10 3572.00 XLON 16:16:15 21 3571.50 CHIX 16:16:17 10 3571.00 BATE 16:16:17 108 3571.50 XLON 16:16:17 341 3571.50 XLON 16:16:17 22 3571.50 CHIX 16:16:17 165 3572.00 XLON 16:16:31 91 3572.00 BATE 16:16:31 271 3572.00 XLON 16:16:31 10 3572.00 CHIX 16:16:31 5 3572.00 CHIX 16:16:31 422 3572.00 XLON 16:16:31 161 3572.00 XLON 16:16:32 110 3572.00 XLON 16:16:34 9 3572.00 CHIX 16:16:34 77 3572.00 BATE 16:16:34 136 3572.00 CHIX 16:16:34 131 3572.00 BATE 16:16:34 77 3572.00 BATE 16:16:34 215 3572.00 CHIX 16:16:40 42 3571.50 BATE 16:16:41 210 3571.50 XLON 16:16:41 47 3571.50 CHIX 16:16:41 118 3571.50 XLON 16:16:41 18 3571.50 XLON 16:16:41 33 3571.50 XLON 16:16:41 2 3571.50 CHIX 16:16:42 10 3571.50 BATE 16:16:43 10 3571.50 BATE 16:16:44 215 3572.00 CHIX 16:16:46 9 3572.00 CHIX 16:16:57 301 3571.50 XLON 16:16:57 10 3571.50 BATE 16:16:57 174 3571.50 CHIX 16:16:57 339 3571.50 XLON 16:16:57 6 3571.50 BATE 16:16:57 18 3571.50 CHIX 16:16:57 100 3571.50 BATE 16:16:59 100 3571.50 CHIX 16:16:59 41 3571.50 BATE 16:16:59 100 3571.50 CHIX 16:16:59 79 3571.50 CHIX 16:16:59 205 3571.00 XLON 16:16:59 240 3571.00 XLON 16:16:59 87 3571.00 CHIX 16:16:59 5 3571.00 BATE 16:16:59 21 3571.00 CHIX 16:16:59 535 3571.00 XLON 16:16:59 268 3571.00 XLON 16:16:59 11 3571.00 BATE 16:16:59 11 3571.00 CHIX 16:16:59 124 3571.00 CHIX 16:17:01 2 3571.00 CHIX 16:17:01 100 3571.00 XLON 16:17:03 47 3571.00 XLON 16:17:03 125 3571.00 XLON 16:17:03 47 3571.50 BATE 16:17:03 99 3571.00 XLON 16:17:03 30 3571.00 CHIX 16:17:03 80 3571.00 CHIX 16:17:03 86 3570.50 XLON 16:17:04 30 3570.50 CHIX 16:17:05 730 3570.00 XLON 16:17:05 10 3570.00 BATE 16:17:05 8 3570.50 CHIX 16:17:05 158 3570.50 CHIX 16:17:05 56 3570.50 CHIX 16:17:05 161 3570.00 XLON 16:17:10 19 3570.00 CHIX 16:17:10 32 3570.50 CHIX 16:17:16 802 3570.50 CHIX 16:17:16 219 3570.50 CHIX 16:17:16 14 3570.50 XLON 16:17:22 23 3570.50 CHIX 16:17:22 147 3570.50 XLON 16:17:22 13 3570.00 XLON 16:17:28 5 3570.00 BATE 16:17:28 161 3570.50 CHIX 16:17:28 60 3570.50 CHIX 16:17:28 58 3571.00 CHIX 16:17:43 47 3571.00 BATE 16:17:43 63 3570.50 XLON 16:17:57 161 3571.00 XLON 16:18:01 10 3571.00 BATE 16:18:01 57 3571.00 CHIX 16:18:01 15 3571.00 CHIX 16:18:02 228 3571.00 XLON 16:18:05 75 3571.00 BATE 16:18:05 136 3571.00 XLON 16:18:05 44 3571.00 CHIX 16:18:05 191 3571.00 CHIX 16:18:05 251 3571.00 XLON 16:18:05 275 3571.00 XLON 16:18:05 34 3571.00 XLON 16:18:05 215 3571.00 CHIX 16:18:05 47 3571.00 BATE 16:18:05 146 3571.00 XLON 16:18:05 12 3570.50 BATE 16:18:06 60 3570.50 CHIX 16:18:06 19 3570.50 BATE 16:18:06 243 3570.50 XLON 16:18:06 50 3570.50 CHIX 16:18:06 642 3570.50 XLON 16:18:06 300 3571.00 CHIX 16:18:06 95 3571.00 CHIX 16:18:06 99 3571.00 CHIX 16:18:06 68 3571.00 CHIX 16:18:06 99 3570.50 CHIX 16:18:07 35 3570.50 CHIX 16:18:07 122 3570.50 CHIX 16:18:10 444 3570.50 CHIX 16:18:10 178 3570.50 CHIX 16:18:10 62 3570.50 CHIX 16:18:10 183 3570.50 XLON 16:18:16 15 3570.50 CHIX 16:18:16 736 3570.50 CHIX 16:18:17 258 3570.50 CHIX 16:18:18 93 3570.50 CHIX 16:18:21 32 3570.50 CHIX 16:18:21 46 3570.00 CHIX 16:18:23 35 3570.00 BATE 16:18:23 221 3570.00 XLON 16:18:23 13 3570.00 BATE 16:18:23 278 3570.00 XLON 16:18:23 34 3570.00 CHIX 16:18:23 53 3570.00 XLON 16:18:23 169 3570.00 CHIX 16:18:23 60 3570.00 CHIX 16:18:23 111 3570.00 CHIX 16:18:24 21 3570.00 BATE 16:18:24 24 3570.00 XLON 16:18:24 14 3570.00 BATE 16:18:24 8 3570.00 XLON 16:18:24 24 3570.00 CHIX 16:18:24 36 3570.00 XLON 16:18:24 23 3570.00 CHIX 16:18:25 18 3570.00 XLON 16:18:25 215 3570.00 CHIX 16:18:25 100 3570.00 CHIX 16:18:25 47 3570.00 BATE 16:18:25 100 3570.00 CHIX 16:18:26 215 3570.00 CHIX 16:18:26 100 3570.00 CHIX 16:18:26 9 3569.50 BATE 16:18:27 21 3569.50 CHIX 16:18:27 26 3569.50 CHIX 16:18:27 124 3570.50 CHIX 16:18:40 44 3570.50 CHIX 16:18:40 62 3570.50 CHIX 16:18:40 38 3570.50 CHIX 16:18:40 13 3571.50 XLON 16:18:59 57 3571.50 CHIX 16:18:59 105 3571.50 XLON 16:19:00 35 3571.50 XLON 16:19:00 49 3571.50 XLON 16:19:00 70 3571.50 XLON 16:19:00 84 3571.50 XLON 16:19:00 63 3571.50 XLON 16:19:00 215 3571.50 CHIX 16:19:02 51 3571.50 XLON 16:19:02 51 3571.50 XLON 16:19:06 97 3571.50 XLON 16:19:06 13 3573.50 CHIX 16:19:11

 
125 3573.50 XLON 16:19:11 465 3573.50 XLON 16:19:11 192 3573.50 XLON 16:19:12 8 3573.50 CHIX 16:19:12 36 3573.50 CHIX 16:19:12 70 3573.50 XLON 16:19:12 234 3573.50 XLON 16:19:12 50 3573.50 XLON 16:19:13 12 3573.50 XLON 16:19:13 9 3573.50 XLON 16:19:13 12 3573.50 CHIX 16:19:13 30 3573.50 XLON 16:19:13 70 3573.50 XLON 16:19:13 8 3573.50 XLON 16:19:13 163 3573.50 XLON 16:19:13 10 3573.50 BATE 16:19:15 300 3574.00 XLON 16:19:16 76 3574.00 XLON 16:19:16 201 3574.00 XLON 16:19:16 2 3574.00 XLON 16:19:16 23 3574.00 XLON 16:19:17 43 3574.00 XLON 16:19:22 177 3574.00 XLON 16:19:22 47 3574.50 XLON 16:19:28 301 3574.50 XLON 16:19:28 309 3574.50 XLON 16:19:28 57 3574.50 CHIX 16:19:28 592 3576.00 XLON 16:19:32 47 3576.00 CHIX 16:19:32 132 3576.00 XLON 16:19:33 161 3576.00 XLON 16:19:33 215 3576.00 CHIX 16:19:33 26 3576.00 XLON 16:19:33 76 3576.00 CHIX 16:19:33 57 3577.00 CHIX 16:19:37 300 3577.00 XLON 16:19:38 201 3577.50 CHIX 16:19:38 215 3577.50 CHIX 16:19:38 76 3577.50 CHIX 16:19:38 28 3577.50 CHIX 16:19:39 164 3577.50 XLON 16:19:40 11 3577.50 CHIX 16:19:40 46 3577.50 CHIX 16:19:40 84 3579.00 XLON 16:19:46 246 3578.50 XLON 16:19:46 358 3578.50 XLON 16:19:46 80 3578.50 CHIX 16:19:46 53 3578.50 CHIX 16:19:46 114 3578.50 XLON 16:19:47 215 3578.50 CHIX 16:19:47 78 3578.50 CHIX 16:19:47 22 3578.50 CHIX 16:19:47 57 3578.50 CHIX 16:19:47 342 3578.00 XLON 16:19:48 245 3578.00 XLON 16:19:48 67 3578.00 CHIX 16:19:48 39 3578.00 CHIX 16:19:48 317 3578.00 XLON 16:19:48 17 3578.00 XLON 16:19:51 340 3578.00 XLON 16:19:51 30 3578.00 CHIX 16:19:51 206 3578.00 XLON 16:19:51 147 3578.00 XLON 16:19:54 487 3578.00 XLON 16:19:54 13 3578.00 CHIX 16:19:54 110 3578.00 CHIX 16:19:54 972 3578.50 CHIX 16:20:00 27 3578.50 CHIX 16:20:00 103 3578.00 XLON 16:20:01 8 3578.00 CHIX 16:20:01 20 3578.00 CHIX 16:20:01 100 3578.00 XLON 16:20:01 80 3578.50 CHIX 16:20:07 95 3578.50 CHIX 16:20:07 77 3578.50 CHIX 16:20:07 54 3578.50 CHIX 16:20:07 300 3578.50 CHIX 16:20:07 269 3578.50 CHIX 16:20:07 31 3578.50 CHIX 16:20:07 57 3578.00 CHIX 16:20:07 100 3578.00 CHIX 16:20:07 12 3578.00 CHIX 16:20:07 40 3578.00 CHIX 16:20:07 141 3578.00 XLON 16:20:11 409 3578.00 XLON 16:20:11 16 3578.00 CHIX 16:20:11 128 3578.00 CHIX 16:20:11 300 3578.00 XLON 16:20:11 25 3578.00 CHIX 16:20:11 16 3578.00 CHIX 16:20:11 250 3578.00 XLON 16:20:21 7 3578.00 CHIX 16:20:21 377 3578.00 XLON 16:20:21 27 3578.00 CHIX 16:20:21 627 3577.50 XLON 16:20:21 15 3577.50 XLON 16:20:21 26 3578.00 CHIX 16:20:21 5 3578.00 CHIX 16:20:21 76 3577.50 XLON 16:20:21 74 3577.50 XLON 16:20:21 161 3577.50 XLON 16:20:22 144 3577.50 CHIX 16:20:22 7 3577.50 XLON 16:20:22 55 3577.50 XLON 16:20:22 79 3577.50 XLON 16:20:22 79 3577.50 XLON 16:20:22 215 3577.50 CHIX 16:20:22 71 3577.50 XLON 16:20:22 35 3577.50 XLON 16:20:22 256 3577.00 XLON 16:20:23 91 3577.00 XLON 16:20:23 340 3577.00 XLON 16:20:23 20 3577.00 CHIX 16:20:23 26 3577.00 CHIX 16:20:23 215 3577.00 CHIX 16:20:26 128 3577.00 CHIX 16:20:26 72 3577.00 CHIX 16:20:26 73 3577.00 CHIX 16:20:26 19 3577.00 XLON 16:20:33 57 3577.00 CHIX 16:20:33 530 3577.00 XLON 16:20:33 82 3577.00 CHIX 16:20:33 297 3576.50 XLON 16:20:33 499 3576.50 XLON 16:20:33 64 3574.00 CHIX 16:20:33 134 3573.50 XLON 16:20:33 10 3574.00 BATE 16:20:33 272 3574.00 XLON 16:20:33 275 3574.00 XLON 16:20:33 18 3574.00 XLON 16:20:33 5 3574.50 XLON 16:20:33 100 3574.00 CHIX 16:20:33 200 3574.00 CHIX 16:20:33 95 3574.00 CHIX 16:20:33 270 3574.50 XLON 16:20:33 57 3574.00 CHIX 16:20:33 300 3574.50 XLON 16:20:33 100 3573.50 XLON 16:20:33 49 3573.50 XLON 16:20:33 51 3573.50 XLON 16:20:33 100 3573.50 XLON 16:20:33 10 3574.00 BATE 16:20:33 100 3573.50 XLON 16:20:33 70 3573.50 XLON 16:20:33 120 3573.50 XLON 16:20:33 100 3573.50 XLON 16:20:33 300 3573.50 XLON 16:20:33 81 3574.00 CHIX 16:20:33 367 3573.50 XLON 16:20:33 34 3573.50 XLON 16:20:33 162 3573.50 XLON 16:20:33 200 3573.50 XLON 16:20:33 464 3573.50 XLON 16:20:33 23 3573.50 CHIX 16:20:33 27 3573.50 CHIX 16:20:33 140 3573.50 XLON 16:20:33 60 3573.50 XLON 16:20:33 454 3573.50 XLON 16:20:33 70 3573.50 XLON 16:20:33 132 3574.00 XLON 16:20:33 200 3574.00 CHIX 16:20:33 300 3574.00 XLON 16:20:33 300 3575.50 XLON 16:20:36 215 3575.50 CHIX 16:20:36 300 3575.50 XLON 16:20:36 497 3575.00 XLON 16:20:36 300 3575.50 XLON 16:20:36 185 3575.50 XLON 16:20:36 201 3575.00 XLON 16:20:38 300 3575.00 XLON 16:20:38 12 3575.00 CHIX 16:20:38 100 3574.50 XLON 16:20:38 145 3574.50 XLON 16:20:38 70 3574.50 XLON 16:20:38 92 3574.50 XLON 16:20:38 150 3574.50 XLON 16:20:39 250 3574.50 XLON 16:20:39 68 3574.50 XLON 16:20:39 25 3574.50 CHIX 16:20:39 215 3574.50 CHIX 16:20:39 108 3574.50 XLON 16:20:39 296 3574.50 CHIX 16:20:40 38 3574.00 XLON 16:20:42 20 3574.00 BATE 16:20:42 295 3574.00 XLON 16:20:42 57 3574.00 CHIX 16:20:42 10 3574.50 CHIX 16:20:42 36 3573.50 XLON 16:20:42 48 3573.50 XLON 16:20:42 57 3574.50 CHIX 16:20:43 319 3575.00 XLON 16:20:51 69 3575.00 BATE 16:20:51 57 3575.00 CHIX 16:20:51 19 3575.00 BATE 16:20:51 340 3575.00 XLON 16:20:51 18 3575.00 CHIX 16:20:51 88 3574.50 XLON 16:20:51 617 3574.50 XLON 16:20:51 10 3572.00 BATE 16:20:51 272 3572.00 XLON 16:20:51 275 3572.00 XLON 16:20:51 47 3573.00 BATE 16:20:51 168 3572.00 XLON 16:20:51 100 3572.00 CHIX 16:20:51 272 3573.00 XLON 16:20:51 275 3573.00 XLON 16:20:51 117 3573.00 XLON 16:20:51 47 3573.00 BATE 16:20:51

 
80 3573.00 CHIX 16:20:51 183 3573.00 XLON 16:20:51 220 3573.00 CHIX 16:20:51 215 3573.00 CHIX 16:20:51 138 3572.50 CHIX 16:20:51 1249 3572.50 XLON 16:20:51 182 3572.50 XLON 16:20:51 7 3572.00 BATE 16:20:51 282 3572.00 XLON 16:20:51 132 3572.00 XLON 16:20:51 72 3572.00 XLON 16:20:51 117 3572.00 CHIX 16:20:51 758 3573.00 XLON 16:20:54 147 3573.00 XLON 16:20:55 12 3573.00 CHIX 16:20:55 124 3573.00 XLON 16:20:55 13 3573.00 XLON 16:20:56 14 3573.00 BATE 16:20:56 8 3573.00 CHIX 16:20:56 579 3573.00 XLON 16:20:56 25 3573.00 CHIX 16:20:56 400 3572.50 XLON 16:20:56 55 3572.50 XLON 16:20:56 73 3573.00 XLON 16:20:56 300 3573.00 CHIX 16:20:56 47 3573.00 BATE 16:20:56 200 3573.00 CHIX 16:20:56 215 3573.00 CHIX 16:20:57 200 3573.00 CHIX 16:20:57 8 3572.50 CHIX 16:20:57 215 3573.00 CHIX 16:20:57 100 3573.00 CHIX 16:20:57 1072 3573.00 CHIX 16:20:57 375 3573.00 CHIX 16:20:57 131 3573.00 CHIX 16:20:58 46 3573.00 CHIX 16:20:58 58 3572.50 XLON 16:20:58 8 3572.50 XLON 16:20:58 25 3572.50 CHIX 16:20:58 28 3572.50 XLON 16:20:58 98 3572.50 XLON 16:20:59 12 3572.50 BATE 16:20:59 90 3572.50 BATE 16:20:59 9 3572.50 CHIX 16:20:59 8 3572.50 CHIX 16:20:59 100 3572.50 XLON 16:21:02 61 3572.50 XLON 16:21:02 61 3572.00 XLON 16:21:02 47 3572.50 BATE 16:21:02 57 3573.00 CHIX 16:21:03 140 3573.00 XLON 16:21:03 61 3573.50 CHIX 16:21:06 22 3573.50 CHIX 16:21:07 104 3573.50 XLON 16:21:07 37 3574.50 XLON 16:21:09 147 3574.50 XLON 16:21:09 47 3574.50 BATE 16:21:12 185 3574.00 XLON 16:21:12 127 3574.00 CHIX 16:21:12 326 3574.00 XLON 16:21:12 165 3574.00 CHIX 16:21:12 18 3574.50 CHIX 16:21:16 185 3574.00 XLON 16:21:18 10 3574.00 CHIX 16:21:18 87 3574.50 BATE 16:21:18 95 3574.50 BATE 16:21:18 108 3574.50 BATE 16:21:18 5 3575.00 CHIX 16:21:27 79 3575.00 BATE 16:21:27 94 3575.00 CHIX 16:21:27 46 3575.00 XLON 16:21:27 215 3575.00 CHIX 16:21:28 300 3575.00 CHIX 16:21:28 215 3575.00 CHIX 16:21:28 93 3575.00 CHIX 16:21:28 16 3574.50 XLON 16:21:28 6 3574.50 XLON 16:21:30 57 3574.50 CHIX 16:21:30 1 3574.00 BATE 16:21:31 178 3574.50 XLON 16:21:32 57 3574.50 CHIX 16:21:32 33 3574.50 CHIX 16:21:33 91 3574.50 XLON 16:21:33 30 3574.50 CHIX 16:21:33 57 3574.50 CHIX 16:21:33 123 3574.50 XLON 16:21:33 80 3574.50 XLON 16:21:34 59 3574.50 CHIX 16:21:34 86 3574.50 XLON 16:21:34 100 3575.50 XLON 16:21:35 196 3575.50 XLON 16:21:35 26 3575.50 XLON 16:21:35 43 3575.50 XLON 16:21:35 99 3575.50 CHIX 16:21:35 95 3575.50 CHIX 16:21:35 21 3575.00 BATE 16:21:35 57 3575.00 CHIX 16:21:35 24 3575.00 XLON 16:21:35 10 3575.00 BATE 16:21:40 57 3575.00 CHIX 16:21:40 140 3575.00 XLON 16:21:40 125 3575.00 XLON 16:21:40 32 3575.00 XLON 16:21:41 88 3575.00 CHIX 16:21:46 116 3575.00 XLON 16:21:46 226 3575.50 XLON 16:21:49 79 3575.50 XLON 16:21:49 93 3575.00 XLON 16:21:50 115 3575.00 XLON 16:21:50 132 3575.00 XLON 16:21:50 81 3575.00 BATE 16:21:50 7 3575.00 CHIX 16:21:50 172 3575.00 XLON 16:21:50 25 3575.00 CHIX 16:21:53 103 3575.00 CHIX 16:21:55 33 3575.00 XLON 16:21:55 36 3575.00 CHIX 16:21:55 172 3574.50 XLON 16:21:56 21 3574.50 BATE 16:21:56 68 3574.50 XLON 16:21:56 346 3574.50 XLON 16:21:56 124 3574.50 CHIX 16:21:56 161 3574.50 XLON 16:21:56 16 3574.50 CHIX 16:21:56 196 3574.50 XLON 16:21:56 166 3574.50 XLON 16:21:56 2 3574.50 XLON 16:21:57 100 3574.50 CHIX 16:21:57 16 3574.50 CHIX 16:21:57 199 3574.50 XLON 16:22:00 49 3574.50 XLON 16:22:00 15 3574.50 BATE 16:22:00 24 3574.50 CHIX 16:22:00 5 3574.50 XLON 16:22:00 46 3574.50 CHIX 16:22:00 47 3574.50 BATE 16:22:00 32 3574.00 BATE 16:22:05 272 3574.00 XLON 16:22:05 48 3574.00 CHIX 16:22:05 200 3574.00 XLON 16:22:05 8 3574.00 XLON 16:22:05 14 3574.00 XLON 16:22:07 87 3574.00 XLON 16:22:07 15 3574.00 CHIX 16:22:07 25 3574.00 XLON 16:22:07 70 3574.00 CHIX 16:22:07 27 3574.00 BATE 16:22:09 72 3574.00 CHIX 16:22:11 252 3574.00 CHIX 16:22:11 88 3574.00 CHIX 16:22:11 243 3574.00 XLON 16:22:11 74 3574.00 CHIX 16:22:11 85 3574.50 XLON 16:22:13 69 3574.50 XLON 16:22:13 136 3574.50 XLON 16:22:14 61 3574.50 XLON 16:22:14 18 3574.50 XLON 16:22:14 234 3574.50 XLON 16:22:17 159 3576.00 XLON 16:22:21 249 3576.00 XLON 16:22:21 25 3576.00 CHIX 16:22:21 142 3576.00 XLON 16:22:22 25 3576.00 XLON 16:22:23 25 3576.00 XLON 16:22:23 123 3576.00 XLON 16:22:23 120 3576.00 CHIX 16:22:25 132 3576.00 CHIX 16:22:25 46 3576.00 CHIX 16:22:26 173 3575.50 XLON 16:22:26 19 3575.50 CHIX 16:22:26 15 3575.50 XLON 16:22:26 253 3576.50 XLON 16:22:29 68 3576.50 XLON 16:22:29 1451 3577.00 XLON 16:22:34 22 3577.00 CHIX 16:22:34 58 3577.00 XLON 16:22:34 275 3577.50 XLON 16:22:34 25 3577.50 XLON 16:22:34 247 3577.50 XLON 16:22:34 2 3577.50 XLON 16:22:34 162 3577.50 XLON 16:22:34 182 3577.00 CHIX 16:22:36 185 3576.50 XLON 16:22:38 490 3576.50 XLON 16:22:38 53 3576.50 CHIX 16:22:38 26 3576.50 CHIX 16:22:38 57 3578.00 CHIX 16:22:43 45 3578.00 CHIX 16:22:44 115 3577.50 CHIX 16:22:44 89 3577.50 XLON 16:22:45 233 3577.00 CHIX 16:22:48 28 3577.00 CHIX 16:22:48 9 3577.00 CHIX 16:22:53 88 3576.50 CHIX 16:22:55 104 3577.00 CHIX 16:22:55 146 3577.00 CHIX 16:22:55 75 3576.50 CHIX 16:23:01 53 3577.00 CHIX 16:23:09 29 3577.00 CHIX 16:23:09 215 3577.00 CHIX 16:23:12 734 3578.00 CHIX 16:23:16 991 3578.00 CHIX 16:23:16 41 3577.50 CHIX 16:23:20 186 3577.50 CHIX 16:23:20 62 3577.50 CHIX 16:23:20 120 3577.50 CHIX 16:23:30 47 3577.50 CHIX 16:23:30 28 3577.50 CHIX 16:23:30

 
101 3579.00 CHIX 16:23:55 19 3579.00 CHIX 16:23:55 100 3579.00 CHIX 16:23:55 90 3579.00 CHIX 16:23:55 110 3579.00 CHIX 16:23:55 20 3579.00 CHIX 16:23:55 26 3579.50 CHIX 16:23:59 86 3580.50 CHIX 16:24:12 14 3580.50 CHIX 16:24:12 12 3580.50 CHIX 16:24:12 215 3580.50 CHIX 16:24:12 125 3580.50 CHIX 16:24:12 26 3580.00 CHIX 16:24:12 25 3580.00 CHIX 16:24:12 1 3580.00 CHIX 16:24:14

 
TRANSACTIONS IN OWN SECURITIES 28 April 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: 28 April 2022 Number of ordinary shares purchased: 120,691 Highest price paid per share: GBp 3,623.5000 Lowest price paid per share: GBp 3,564.5000 Volume weighted average price paid per share: GBp 3,586.3004 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 71,100,163 of its ordinary shares in treasury and has 2,558,143,609 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,586.3004 120,691 Chi-X - - 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 155 3620.00 XLON 08:00:34 1974 3617.50 XLON 08:00:36 409 3623.50 XLON 08:00:52 108 3621.00 XLON 08:01:14 484 3621.00 XLON 08:01:14 1088 3621.00 XLON 08:01:14 160 3617.00 XLON 08:01:37 1145 3617.00 XLON 08:01:37 499 3610.50 XLON 08:02:19 2289 3610.50 XLON 08:02:19 847 3610.50 XLON 08:02:39 102 3607.50 XLON 08:02:42 56 3607.50 XLON 08:02:42 302 3605.50 XLON 08:03:01 48 3609.00 XLON 08:03:26 244 3609.00 XLON 08:03:26 86 3609.00 XLON 08:03:26 426 3613.00 XLON 08:03:54 111 3613.00 XLON 08:04:00 76 3613.50 XLON 08:04:29 367 3613.50 XLON 08:04:30 269 3612.00 XLON 08:04:48 379 3613.00 XLON 08:05:09 1467 3603.50 XLON 08:06:54 341 3599.50 XLON 08:07:02 323 3596.50 XLON 08:07:33 1446 3589.50 XLON 08:08:54 374 3590.00 XLON 08:09:10 250 3583.00 XLON 08:09:44 346 3583.00 XLON 08:09:44 340 3583.00 XLON 08:10:05

 
87 3578.50 XLON 08:12:53 1269 3578.50 XLON 08:12:53 1150 3578.50 XLON 08:12:53 366 3578.50 XLON 08:13:09 254 3580.50 XLON 08:13:29 99 3578.50 XLON 08:13:47 500 3584.00 XLON 08:14:36 247 3584.00 XLON 08:14:36 100 3589.00 XLON 08:17:35 12 3589.00 XLON 08:17:35 50 3585.50 XLON 08:17:41 35 3585.50 XLON 08:17:43 169 3584.50 XLON 08:17:58 254 3582.00 XLON 08:18:28 254 3579.50 XLON 08:18:41 2330 3581.50 XLON 08:18:53 303 3582.50 XLON 08:19:51 215 3585.00 XLON 08:20:12 561 3585.00 XLON 08:20:14 50 3584.50 XLON 08:20:27 29 3584.50 XLON 08:20:27 87 3583.50 XLON 08:20:32 88 3584.00 XLON 08:20:46 31 3586.00 XLON 08:21:10 92 3586.00 XLON 08:21:10 34 3586.00 XLON 08:21:10 105 3585.50 XLON 08:21:12 114 3584.00 XLON 08:21:34 183 3582.50 XLON 08:21:55 88 3580.50 XLON 08:21:59 288 3581.50 XLON 08:22:31 88 3580.50 XLON 08:22:39

 
96 3579.00 XLON 08:22:53 87 3576.50 XLON 08:23:00 105 3576.50 XLON 08:23:12 96 3575.00 XLON 08:23:32 1 3574.50 XLON 08:23:55 139 3574.50 XLON 08:23:55 157 3574.00 XLON 08:23:58 123 3573.50 XLON 08:24:28 239 3575.50 XLON 08:24:41 128 3575.50 XLON 08:25:02 80 3574.00 XLON 08:25:24 143 3572.00 XLON 08:25:26 104 3576.50 XLON 08:25:39 79 3576.50 XLON 08:25:48 38 3578.00 XLON 08:26:08 100 3578.00 XLON 08:26:08 6 3578.00 XLON 08:26:08 151 3578.00 XLON 08:26:51 216 3575.00 XLON 08:26:54 3 3575.00 XLON 08:27:11 5 3575.00 XLON 08:27:11 63 3575.00 XLON 08:27:11 208 3577.50 XLON 08:27:27 87 3578.50 XLON 08:27:40 104 3577.50 XLON 08:27:58 104 3575.00 XLON 08:28:10 295 3577.50 XLON 08:28:43 303 3582.50 XLON 08:29:26 169 3585.00 XLON 08:29:48 54 3585.00 XLON 08:29:48 391 3591.50 XLON 08:30:37 255 3593.00 XLON 08:31:09

 
96 3591.00 XLON 08:31:29 79 3589.00 XLON 08:31:36 136 3588.50 XLON 08:31:51 159 3588.00 XLON 08:32:25 108 3587.50 XLON 08:32:33 60 3587.50 XLON 08:32:36 199 3586.50 XLON 08:33:02 96 3585.50 XLON 08:33:12 78 3586.00 XLON 08:34:42 137 3586.00 XLON 08:34:42 472 3586.00 XLON 08:34:42 46 3585.50 XLON 08:34:48 40 3585.50 XLON 08:34:48 101 3585.00 XLON 08:35:01 101 3584.00 XLON 08:35:11 120 3588.50 XLON 08:36:22 371 3588.50 XLON 08:36:22 156 3588.00 XLON 08:36:41 54 3588.00 XLON 08:36:41 226 3591.00 XLON 08:37:13 109 3589.00 XLON 08:37:26 10 3592.50 XLON 08:38:15 387 3592.50 XLON 08:38:15 94 3594.50 XLON 08:39:00 279 3593.50 XLON 08:39:08 215 3597.50 XLON 08:39:34 135 3598.50 XLON 08:39:51 122 3600.50 XLON 08:40:11 24 3599.00 XLON 08:40:20 69 3599.00 XLON 08:40:23 216 3602.00 XLON 08:41:15 7 3602.00 XLON 08:41:15

 
121 3604.50 XLON 08:42:18 91 3605.00 XLON 08:43:14 88 3604.50 XLON 08:43:33 117 3602.50 XLON 08:44:12 48 3604.00 XLON 08:45:01 76 3604.00 XLON 08:45:01 113 3598.50 XLON 08:45:48 85 3598.50 XLON 08:46:29 92 3598.00 XLON 08:47:02 76 3600.00 XLON 08:47:15 95 3590.00 XLON 09:05:54 131 3590.00 XLON 09:06:23 80 3588.00 XLON 09:06:45 86 3586.50 XLON 09:07:16 11 3584.00 XLON 09:07:41 67 3584.00 XLON 09:07:41 199 3587.00 XLON 09:08:51 77 3584.50 XLON 09:09:34 89 3583.00 XLON 09:10:02 40 3579.50 XLON 09:10:34 39 3579.50 XLON 09:10:34 71 3574.00 XLON 09:11:02 249 3576.00 XLON 09:13:01 285 3576.00 XLON 09:14:42 331 3576.50 XLON 09:15:27 521 3575.50 XLON 09:16:06 323 3576.00 XLON 09:16:21 235 3575.50 XLON 09:16:49 89 3572.50 XLON 09:16:57 80 3572.00 XLON 09:17:31 184 3571.00 XLON 09:17:46 169 3571.00 XLON 09:18:03

 
12 3569.50 XLON 09:18:08 61 3569.50 XLON 09:18:11 81 3568.50 XLON 09:18:19 74 3567.00 XLON 09:18:30 147 3567.00 XLON 09:18:50 331 3568.00 XLON 09:20:02 108 3567.00 XLON 09:20:10 87 3567.00 XLON 09:20:10 290 3568.50 XLON 09:20:58 121 3568.00 XLON 09:21:11 74 3567.50 XLON 09:21:17 202 3567.00 XLON 09:21:52 11 3565.50 XLON 09:22:03 63 3565.50 XLON 09:22:03 74 3564.50 XLON 09:22:16 391 3568.50 XLON 09:23:06 94 3567.50 XLON 09:23:24 57 3567.00 XLON 09:23:31 17 3567.00 XLON 09:23:31 101 3566.50 XLON 09:24:07 47 3566.00 XLON 09:24:16 103 3566.00 XLON 09:24:16 77 3565.50 XLON 09:24:44 404 3566.50 XLON 09:25:24 98 3565.50 XLON 09:25:31 38 3565.00 XLON 09:25:56 46 3565.00 XLON 09:26:01 39 3564.50 XLON 09:26:18 100 3564.50 XLON 09:26:18 363 3566.50 XLON 09:27:02 100 3567.50 XLON 09:27:39 22 3568.50 XLON 09:28:40

 
39 3568.50 XLON 09:28:40 105 3568.50 XLON 09:28:40 14 3568.50 XLON 09:28:40 21 3568.50 XLON 09:28:40 74 3568.50 XLON 09:28:40 86 3568.50 XLON 09:28:40 10 3568.50 XLON 09:28:40 35 3568.50 XLON 09:28:41 254 3568.50 XLON 09:28:47 97 3568.50 XLON 09:28:59 96 3567.00 XLON 09:29:27 75 3566.00 XLON 09:29:39 25 3566.00 XLON 09:29:39 212 3566.50 XLON 09:30:08 35 3569.50 XLON 09:30:44 50 3569.50 XLON 09:30:44 136 3569.50 XLON 09:31:03 42 3569.50 XLON 09:31:03 124 3569.50 XLON 09:31:05 82 3569.00 XLON 09:31:41 30 3568.50 XLON 09:31:57 126 3568.50 XLON 09:31:57 60 3567.50 XLON 09:32:02 40 3567.50 XLON 09:32:02 82 3566.50 XLON 09:32:43 24 3566.50 XLON 09:32:43 293 3566.50 XLON 09:33:03 37 3567.50 XLON 09:33:47 491 3569.50 XLON 09:34:38 93 3569.50 XLON 09:34:44 100 3570.00 XLON 09:35:05 6 3570.00 XLON 09:35:05

 
126 3570.00 XLON 09:35:15 50 3569.50 XLON 09:35:48 29 3569.50 XLON 09:35:48 22 3569.00 XLON 09:36:35 131 3569.00 XLON 09:36:35 809 3571.00 XLON 09:37:54 93 3569.50 XLON 09:38:15 139 3569.50 XLON 09:38:32 93 3568.50 XLON 09:39:02 26 3569.00 XLON 09:39:52 213 3569.00 XLON 09:39:52 162 3568.00 XLON 09:40:07 290 3574.50 XLON 09:40:51 91 3571.50 XLON 09:41:13 100 3573.00 XLON 09:42:16 186 3574.00 XLON 09:42:24 105 3573.50 XLON 09:42:36 100 3573.50 XLON 09:43:02 40 3573.50 XLON 09:43:02 23 3573.50 XLON 09:43:07 81 3572.50 XLON 09:43:28 127 3574.00 XLON 09:43:45 117 3572.50 XLON 09:44:55 236 3572.00 XLON 09:45:06 35 3572.00 XLON 09:45:06 44 3572.00 XLON 09:45:06 48 3573.00 XLON 09:45:22 55 3573.00 XLON 09:45:26 343 3579.00 XLON 09:46:35 63 3579.00 XLON 09:46:35 80 3580.00 XLON 09:46:39 298 3580.50 XLON 09:47:53

 
5 3580.50 XLON 09:47:54 286 3580.50 XLON 09:48:44 131 3579.00 XLON 09:49:04 106 3577.50 XLON 09:49:07 14 3577.50 XLON 09:49:07 77 3576.00 XLON 09:49:23 3 3576.00 XLON 09:49:23 112 3576.50 XLON 09:49:45 48 3576.50 XLON 09:49:45 81 3576.50 XLON 09:50:12 12 3577.00 XLON 09:50:24 135 3577.00 XLON 09:50:24 15 3575.50 XLON 09:50:36 85 3575.50 XLON 09:50:36 107 3575.50 XLON 09:50:51 100 3575.00 XLON 09:51:28 187 3573.00 XLON 09:51:44 1 3572.50 XLON 09:51:57 84 3572.50 XLON 09:51:57 36 3572.50 XLON 09:51:57 14 3576.50 XLON 09:53:09 433 3576.50 XLON 09:53:09 14 3576.50 XLON 09:53:09 47 3575.50 XLON 09:53:12 53 3575.50 XLON 09:53:14 67 3573.50 XLON 09:53:33 13 3573.50 XLON 09:53:35 429 3576.00 XLON 09:54:36 127 3575.00 XLON 09:54:58 20 3578.50 XLON 09:55:41 139 3578.50 XLON 09:55:45 132 3578.50 XLON 09:55:45

 
76 3577.00 XLON 09:56:15 9 3577.00 XLON 09:56:15 169 3577.00 XLON 09:56:21 212 3577.50 XLON 09:57:01 79 3577.00 XLON 09:57:15 85 3574.50 XLON 09:57:24 102 3573.00 XLON 09:57:41 79 3572.50 XLON 09:57:55 355 3574.50 XLON 09:59:26 33 3574.50 XLON 09:59:26 394 3574.00 XLON 10:00:20 107 3573.00 XLON 10:00:23 89 3572.00 XLON 10:00:50 96 3571.00 XLON 10:01:12 125 3569.00 XLON 10:01:31 113 3568.50 XLON 10:01:33 263 3571.50 XLON 10:02:23 37 3570.00 XLON 10:03:01 213 3570.00 XLON 10:03:01 84 3569.50 XLON 10:03:19 12 3568.50 XLON 10:03:34 77 3568.50 XLON 10:03:34 78 3568.00 XLON 10:04:01 10 3569.00 XLON 10:04:32 203 3569.00 XLON 10:04:32 12 3569.50 XLON 10:04:53 123 3569.50 XLON 10:04:53 46 3571.00 XLON 10:05:31 212 3571.00 XLON 10:05:31 94 3570.00 XLON 10:05:44 77 3568.50 XLON 10:05:59 11 3568.50 XLON 10:05:59

 
28 3569.00 XLON 10:06:19 83 3569.00 XLON 10:06:19 10 3570.00 XLON 10:06:51 184 3570.00 XLON 10:06:51 112 3570.50 XLON 10:07:07 19 3572.00 XLON 10:07:32 92 3572.00 XLON 10:07:32 16 3572.00 XLON 10:07:52 467 3577.00 XLON 10:09:00 86 3575.50 XLON 10:09:10 78 3575.00 XLON 10:09:45 190 3574.50 XLON 10:09:51 47 3577.50 XLON 10:10:10 66 3577.50 XLON 10:10:14 90 3575.00 XLON 10:10:25 83 3574.00 XLON 10:10:51 226 3575.50 XLON 10:11:29 107 3574.50 XLON 10:11:52 131 3573.50 XLON 10:12:00 101 3572.00 XLON 10:12:37 411 3573.00 XLON 10:13:50 196 3572.00 XLON 10:14:06 100 3572.50 XLON 10:14:39 23 3572.50 XLON 10:14:39 11 3574.50 XLON 10:16:15 111 3577.00 XLON 10:17:27 92 3577.00 XLON 10:17:27 122 3577.00 XLON 10:17:27 660 3577.00 XLON 10:17:27 209 3577.00 XLON 10:17:27 93 3576.00 XLON 10:17:39 22 3577.50 XLON 10:18:34

 
273 3577.50 XLON 10:18:36 42 3578.00 XLON 10:18:49 10 3578.00 XLON 10:18:49 48 3578.00 XLON 10:18:49 18 3578.50 XLON 10:19:19 158 3578.50 XLON 10:19:19 16 3577.50 XLON 10:19:23 42 3577.50 XLON 10:19:23 30 3577.50 XLON 10:19:23 101 3580.00 XLON 10:19:49 95 3578.50 XLON 10:20:15 62 3579.00 XLON 10:21:10 155 3579.00 XLON 10:21:10 117 3579.00 XLON 10:21:10 240 3580.00 XLON 10:21:52 177 3579.00 XLON 10:23:07 385 3579.00 XLON 10:23:07 88 3578.50 XLON 10:23:08 62 3579.00 XLON 10:24:42 429 3579.00 XLON 10:24:42 1472 3579.00 XLON 10:28:27 476 3579.00 XLON 10:29:37 100 3578.00 XLON 10:30:43 105 3578.00 XLON 10:30:43 353 3577.50 XLON 10:31:11 870 3578.50 XLON 10:33:19 225 3578.00 XLON 10:33:20 254 3578.50 XLON 10:34:05 85 3578.00 XLON 10:34:10 91 3577.00 XLON 10:34:43 127 3576.50 XLON 10:34:50 498 3577.50 XLON 10:36:25

 
121 3577.00 XLON 10:36:47 219 3577.50 XLON 10:37:20 115 3577.00 XLON 10:37:38 12 3576.50 XLON 10:37:57 65 3576.50 XLON 10:37:57 32 3576.50 XLON 10:37:57 116 3575.00 XLON 10:38:06 84 3574.50 XLON 10:38:28 104 3573.50 XLON 10:39:09 239 3573.50 XLON 10:39:12 28 3572.50 XLON 10:39:58 56 3572.50 XLON 10:39:58 198 3571.50 XLON 10:40:22 542 3574.00 XLON 10:41:47 242 3574.00 XLON 10:42:41 136 3573.50 XLON 10:42:46 203 3575.50 XLON 10:43:19 175 3577.00 XLON 10:44:07 105 3576.50 XLON 10:44:35 152 3576.00 XLON 10:44:56 108 3574.50 XLON 10:44:57 432 3576.00 XLON 10:46:18 292 3576.50 XLON 10:47:12 184 3577.50 XLON 10:47:47 227 3578.00 XLON 10:48:43 215 3578.50 XLON 10:49:30 247 3579.00 XLON 10:49:54 103 3578.50 XLON 10:50:13 87 3577.50 XLON 10:50:39 190 3578.50 XLON 10:51:59 379 3578.50 XLON 10:51:59 103 3577.50 XLON 10:52:02

 
75 3577.00 XLON 10:52:41 575 3577.00 XLON 10:54:06 192 3577.00 XLON 10:54:33 121 3576.50 XLON 10:55:14 189 3576.00 XLON 10:55:38 117 3575.50 XLON 10:55:48 9 3575.50 XLON 10:55:48 79 3575.00 XLON 10:56:13 39 3575.50 XLON 10:56:25 92 3575.50 XLON 10:56:25 11 3574.50 XLON 10:56:42 68 3574.50 XLON 10:56:42 220 3576.00 XLON 10:57:57 221 3575.50 XLON 10:58:08 47 3575.50 XLON 10:59:19 215 3575.50 XLON 10:59:19 10 3574.50 XLON 10:59:48 180 3574.50 XLON 10:59:56 218 3573.50 XLON 11:00:04 75 3577.00 XLON 11:02:41 891 3577.00 XLON 11:02:41 2 3577.00 XLON 11:02:41 4 3579.00 XLON 11:03:50 329 3579.00 XLON 11:03:50 1208 3579.00 XLON 11:07:31 548 3579.50 XLON 11:08:40 762 3579.00 XLON 11:15:08 1006 3579.00 XLON 11:15:08 379 3579.50 XLON 11:15:11 129 3579.00 XLON 11:15:46 62 3579.00 XLON 11:17:08 65 3579.00 XLON 11:17:08

 
323 3579.00 XLON 11:17:08 400 3579.50 XLON 11:18:51 221 3579.00 XLON 11:19:18 74 3578.50 XLON 11:19:47 294 3579.00 XLON 11:20:42 153 3578.00 XLON 11:20:44 227 3577.50 XLON 11:21:56 32 3580.00 XLON 11:23:14 297 3579.50 XLON 11:23:27 66 3579.50 XLON 11:23:27 240 3579.50 XLON 11:23:27 131 3580.00 XLON 11:23:39 79 3578.00 XLON 11:24:19 189 3578.00 XLON 11:24:51 105 3577.00 XLON 11:24:53 110 3577.00 XLON 11:25:42 134 3576.00 XLON 11:25:50 167 3576.50 XLON 11:26:24 497 3580.50 XLON 11:28:07 8 3580.00 XLON 11:29:10 83 3580.00 XLON 11:29:20 319 3580.00 XLON 11:29:33 100 3582.00 XLON 11:30:02 79 3582.00 XLON 11:30:02 705 3582.50 XLON 11:32:28 250 3583.50 XLON 11:33:11 248 3586.00 XLON 11:34:34 70 3586.00 XLON 11:34:34 102 3586.00 XLON 11:35:13 501 3588.50 XLON 11:36:48 97 3589.00 XLON 11:36:57 88 3588.50 XLON 11:37:19

 
72 3589.00 XLON 11:37:36 21 3589.00 XLON 11:37:36 84 3588.50 XLON 11:37:55 104 3590.00 XLON 11:40:01 114 3590.00 XLON 12:21:56 1204 3589.50 XLON 12:25:03 79 3589.50 XLON 12:25:03 15 3590.00 XLON 12:25:52 153 3590.00 XLON 12:25:52 53 3589.00 XLON 12:26:03 34 3589.00 XLON 12:26:03 88 3588.00 XLON 12:26:36 226 3589.00 XLON 12:28:03 240 3589.00 XLON 12:28:53 26 3589.00 XLON 12:28:53 148 3588.50 XLON 12:28:53 38 3588.50 XLON 12:28:57 70 3589.50 XLON 12:29:10 72 3589.00 XLON 12:29:27 15 3592.00 XLON 12:36:42 161 3592.00 XLON 12:36:51 310 3593.50 XLON 12:37:54 189 3595.00 XLON 12:38:58 10 3596.00 XLON 12:39:23 414 3596.00 XLON 12:39:23 230 3598.00 XLON 12:43:20 88 3597.00 XLON 12:44:28 499 3597.00 XLON 12:44:28 323 3599.50 XLON 12:44:40 60 3599.50 XLON 12:44:40 97 3600.00 XLON 12:46:58 8 3599.50 XLON 12:48:05

 
164 3599.50 XLON 12:48:05 10 3600.00 XLON 12:49:19 84 3600.00 XLON 12:49:19 103 3599.50 XLON 12:51:04 195 3599.00 XLON 12:51:35 10 3599.00 XLON 12:52:30 27 3599.00 XLON 12:52:31 37 3599.00 XLON 12:52:31 103 3598.00 XLON 12:54:46 71 3599.00 XLON 12:55:21 379 3597.00 XLON 12:55:33 268 3596.00 XLON 12:55:42 207 3595.00 XLON 12:55:45 48 3594.00 XLON 12:55:53 27 3594.00 XLON 12:56:10 123 3594.50 XLON 12:56:25 123 3594.00 XLON 12:56:41 105 3593.50 XLON 12:56:59 12 3592.00 XLON 12:57:20 75 3592.00 XLON 12:57:20 109 3590.50 XLON 12:57:46 275 3589.50 XLON 12:58:01 150 3591.50 XLON 13:00:31 206 3591.50 XLON 13:00:31 37 3592.00 XLON 13:01:14 67 3592.00 XLON 13:01:14 112 3592.50 XLON 13:01:31 90 3588.50 XLON 13:02:11 131 3589.00 XLON 13:02:38 72 3587.00 XLON 13:03:10 220 3589.50 XLON 13:04:28 170 3589.00 XLON 13:05:50

 
159 3588.50 XLON 13:06:49 254 3587.00 XLON 13:08:03 115 3587.00 XLON 13:08:38 201 3586.00 XLON 13:09:12 111 3585.00 XLON 13:10:03 173 3586.00 XLON 13:11:13 112 3587.50 XLON 13:11:53 175 3588.00 XLON 13:12:32 236 3587.00 XLON 13:13:00 126 3585.50 XLON 13:13:10 172 3585.50 XLON 13:13:10 128 3585.50 XLON 13:13:19 116 3583.50 XLON 13:13:22 16 3583.50 XLON 13:14:08 82 3583.50 XLON 13:14:08 127 3582.00 XLON 13:14:57 88 3581.50 XLON 13:15:35 12 3581.00 XLON 13:16:04 93 3581.00 XLON 13:16:10 125 3582.00 XLON 13:17:58 24 3581.50 XLON 13:18:33 67 3581.50 XLON 13:18:33 10 3582.50 XLON 13:19:07 114 3582.50 XLON 13:19:07 138 3581.50 XLON 13:19:13 49 3581.50 XLON 13:20:04 55 3581.50 XLON 13:20:04 13 3583.00 XLON 13:20:25 65 3583.00 XLON 13:20:28 31 3583.00 XLON 13:20:28 16 3580.50 XLON 13:22:49 168 3580.50 XLON 13:22:49

 
136 3580.00 XLON 13:23:00 236 3578.50 XLON 13:23:12 258 3578.50 XLON 13:23:12 46 3578.50 XLON 13:23:12 156 3578.00 XLON 13:23:22 32 3579.00 XLON 13:23:40 184 3579.00 XLON 13:23:40 160 3580.50 XLON 13:24:27 207 3580.00 XLON 13:24:33 100 3579.50 XLON 13:25:42 12 3580.00 XLON 13:26:12 191 3580.00 XLON 13:26:12 43 3580.00 XLON 13:26:12 140 3581.00 XLON 13:26:33 88 3582.00 XLON 13:28:07 127 3582.00 XLON 13:30:18 112 3582.50 XLON 13:30:23 119 3583.00 XLON 13:30:46 100 3582.00 XLON 13:31:12 59 3582.00 XLON 13:31:12 269 3582.00 XLON 13:31:41 28 3584.50 XLON 13:32:21 104 3584.50 XLON 13:32:21 13 3584.00 XLON 13:32:21 73 3584.00 XLON 13:32:21 93 3583.00 XLON 13:32:28 184 3582.50 XLON 13:32:37 109 3585.00 XLON 13:34:11 40 3584.00 XLON 13:35:43 153 3584.00 XLON 13:35:43 77 3582.50 XLON 13:35:50 300 3584.50 XLON 13:36:48

 
46 3586.00 XLON 13:37:10 39 3586.00 XLON 13:37:10 70 3585.50 XLON 13:37:50 65 3585.50 XLON 13:37:50 189 3584.50 XLON 13:38:07 160 3584.00 XLON 13:38:23 40 3586.50 XLON 13:39:08 189 3586.50 XLON 13:39:08 12 3586.00 XLON 13:39:11 162 3586.00 XLON 13:39:11 147 3586.00 XLON 13:39:40 99 3588.00 XLON 13:41:26 199 3589.00 XLON 13:41:38 14 3589.50 XLON 13:41:49 19 3589.50 XLON 13:41:49 57 3589.50 XLON 13:41:49 11 3589.00 XLON 13:42:30 70 3589.00 XLON 13:42:30 117 3587.50 XLON 13:43:12 105 3587.50 XLON 13:43:21 102 3587.50 XLON 13:43:50 129 3590.00 XLON 13:45:06 74 3591.00 XLON 13:46:00 12 3593.50 XLON 13:47:07 7 3593.50 XLON 13:47:10 100 3593.50 XLON 13:47:12 197 3595.00 XLON 13:47:37 97 3594.50 XLON 13:47:39 120 3594.00 XLON 13:47:50 114 3591.50 XLON 13:49:25 474 3591.00 XLON 13:49:59 345 3590.50 XLON 13:50:06

 
308 3591.00 XLON 13:51:02 141 3591.00 XLON 13:51:02 109 3591.00 XLON 13:51:37 4 3591.00 XLON 13:51:41 240 3593.00 XLON 13:53:36 86 3592.50 XLON 13:54:06 49 3592.50 XLON 13:54:07 97 3592.00 XLON 13:54:24 132 3590.50 XLON 13:54:42 103 3591.00 XLON 13:55:22 96 3590.50 XLON 13:55:29 31 3590.00 XLON 13:55:52 113 3590.00 XLON 13:55:52 65 3590.50 XLON 13:56:34 60 3590.50 XLON 13:56:34 83 3590.50 XLON 13:57:20 117 3591.00 XLON 13:57:44 93 3595.50 XLON 13:59:21 105 3595.00 XLON 13:59:31 46 3594.50 XLON 14:00:02 34 3594.50 XLON 14:00:02 237 3593.50 XLON 14:00:07 68 3593.50 XLON 14:01:09 266 3593.50 XLON 14:01:09 106 3593.00 XLON 14:01:15 328 3592.50 XLON 14:01:27 11 3599.00 XLON 14:05:30 860 3599.00 XLON 14:05:30 5 3598.50 XLON 14:05:31 308 3599.50 XLON 14:06:04 142 3599.00 XLON 14:06:21 14 3599.00 XLON 14:06:21

 
282 3598.50 XLON 14:06:24 85 3598.00 XLON 14:06:29 96 3597.50 XLON 14:06:46 93 3597.00 XLON 14:06:56 100 3598.00 XLON 14:07:35 261 3597.50 XLON 14:08:07 24 3600.00 XLON 14:09:44 342 3600.00 XLON 14:09:44 116 3599.50 XLON 14:10:03 725 3601.00 XLON 14:12:41 155 3601.00 XLON 14:12:41 85 3600.50 XLON 14:13:39 342 3602.50 XLON 14:13:47 86 3601.00 XLON 14:14:10 89 3601.00 XLON 14:14:19 89 3599.00 XLON 14:14:51 139 3598.00 XLON 14:14:57 299 3602.00 XLON 14:17:05 99 3602.00 XLON 14:17:05 202 3602.00 XLON 14:17:05 78 3609.00 XLON 14:18:15 427 3609.00 XLON 14:18:15 234 3611.00 XLON 14:19:19 152 3611.00 XLON 14:19:29 185 3611.00 XLON 14:20:34 208 3610.50 XLON 14:20:50 96 3609.00 XLON 14:21:15 141 3608.50 XLON 14:21:40 512 3611.00 XLON 14:23:12 39 3610.00 XLON 14:23:17 107 3610.00 XLON 14:23:17 273 3611.50 XLON 14:24:19

 
66 3610.50 XLON 14:24:26 93 3610.50 XLON 14:24:27 92 3610.00 XLON 14:25:06 1356 3614.50 XLON 14:27:19

 

Serious News for Serious Traders! Try StreetInsider.com Premium Free!

You May Also Be Interested In





Related Categories

SEC Filings