RNS Number : 9928O
Unilever PLC
17 May 2024
 

TRANSACTIONS IN OWN SECURITIES

 

 

17 May 2024

 

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

 

Ordinary Shares

 

Date of purchases:                                                            17 May 2024

 

Number of ordinary shares purchased:                                       465,852

 

Highest price paid per share:                                   GBP 43.2500

 

Lowest price paid per share:                                               GBP 42.9600

 

Volume weighted average price paid per share:            GBP 43.1596

 

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 17 May 2024, as announced on that date.

 

Following the purchase of these shares, Unilever holds 16,647,424 of its ordinary shares in treasury and has 2,504,849,914 ordinary shares in issue (excluding treasury shares).

 

Aggregated information

 

Trading venue

Volume weighted average price (GBP)

Aggregated volume

LSE

43.1642

356,927

BATS

43.1707

2,392

Chi-X

43.1422

77,652

Turquoise

43.1490

28,881

Aquis

0.0000

0

 

 

Transaction details

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:

 

 

Quantity bought

Price (GBP)

Trading Venue

Time (BST)

294

42.96

XLON

09:48:42

64

42.96

XLON

09:48:42

9

42.96

XLON

09:48:41

217

42.98

XLON

09:54:12

264

42.98

XLON

10:01:02

124

42.97

XLON

10:01:15

149

42.97

XLON

10:01:15

8

42.97

XLON

10:05:29

190

42.97

XLON

10:06:01

72

42.97

XLON

10:05:50

1

42.97

XLON

10:06:01

198

43.00

XLON

10:07:00

13

43.01

XLON

10:09:41

63

43.02

XLON

10:09:46

101

43.02

XLON

10:09:47

115

43.02

XLON

10:09:47

3

43.02

XLON

10:09:48

108

43.02

XLON

10:09:48

158

43.02

XLON

10:09:48

82

43.02

XLON

10:09:53

120

43.08

XLON

10:15:12

304

43.08

XLON

10:15:20

122

43.08

XLON

10:15:20

118

43.07

XLON

10:15:20

110

43.07

XLON

10:15:20

247

43.07

XLON

10:15:20

117

43.07

XLON

10:15:20

45

43.07

XLON

10:15:20

185

43.07

XLON

10:15:23

117

43.07

XLON

10:15:23

353

43.08

XLON

10:15:29

9

43.08

XLON

10:15:32

280

43.08

XLON

10:15:32

198

43.08

XLON

10:15:35

176

43.09

XLON

10:15:42

15

43.09

XLON

10:15:42

217

43.09

XLON

10:15:48

15

43.09

XLON

10:15:48

237

43.09

XLON

10:15:51

136

43.09

XLON

10:15:54

56

43.09

XLON

10:15:54

19

43.09

XLON

10:15:54

125

43.09

XLON

10:16:00

69

43.09

XLON

10:16:00

14

43.09

XLON

10:16:00

170

43.09

XLON

10:16:01

74

43.09

XLON

10:16:01

43

43.07

XLON

10:16:40

871

43.07

XLON

10:16:40

386

43.08

XLON

10:16:19

314

43.08

XLON

10:16:19

10

43.08

XLON

10:16:20

250

43.08

XLON

10:16:20

250

43.06

XLON

10:16:44

170

43.06

XLON

10:16:44

63

43.06

XLON

10:16:44

9

43.06

XLON

10:16:48

250

43.06

XLON

10:16:53

299

43.04

XLON

10:17:32

244

43.04

XLON

10:18:04

331

43.04

XLON

10:19:11

521

43.04

XLON

10:19:11

249

43.04

XLON

10:19:42

352

43.02

XLON

10:20:00

524

43.00

XLON

10:20:26

241

43.02

XLON

10:20:34

817

43.02

XLON

10:20:34

751

43.01

XLON

10:21:10

198

43.01

XLON

10:21:10

201

43.03

XLON

10:22:04

879

43.03

XLON

10:23:30

180

43.03

XLON

10:23:30

221

43.03

XLON

10:23:30

648

43.02

XLON

10:27:39

321

43.02

XLON

10:28:06

243

43.03

XLON

10:29:03

704

43.02

XLON

10:32:20

285

43.00

XLON

10:44:29

291

43.01

XLON

10:45:32

130

43.01

XLON

10:45:32

860

42.99

XLON

10:46:16

499

43.00

XLON

10:46:42

3

43.02

XLON

10:49:59

391

43.02

XLON

10:50:00

230

43.02

XLON

10:50:00

3

43.01

XLON

10:50:29

3

43.01

XLON

10:50:44

263

43.02

XLON

10:51:35

192

43.02

XLON

10:51:35

241

43.02

XLON

10:53:20

3

43.02

XLON

10:52:44

3

43.02

XLON

10:53:14

3

43.02

XLON

10:52:59

3

43.01

XLON

10:55:14

274

43.01

XLON

10:55:23

263

43.01

XLON

10:55:10

404

43.01

XLON

10:55:23

3

43.01

XLON

10:56:29

3

43.01

XLON

10:56:59

3

43.01

XLON

10:56:44

3

43.01

XLON

10:56:14

3

43.01

XLON

10:57:44

192

43.01

XLON

10:57:53

3

43.01

XLON

10:57:14

3

43.01

XLON

10:57:29

395

43.01

XLON

10:57:53

339

43.01

XLON

11:00:06

456

43.01

XLON

11:02:11

208

43.01

XLON

11:06:54

224

43.01

XLON

11:06:54

218

43.01

XLON

11:06:54

148

43.01

XLON

11:06:54

263

43.01

XLON

11:09:31

326

42.99

XLON

11:10:12

161

42.99

XLON

11:10:12

10

42.99

XLON

11:10:12

501

43.00

XLON

11:13:57

580

43.00

XLON

11:14:00

491

43.00

XLON

11:14:30

397

43.00

XLON

11:14:30

926

42.99

XLON

11:18:57

193

43.03

XLON

11:24:12

271

43.03

XLON

11:24:04

206

43.03

XLON

11:24:04

154

43.03

XLON

11:24:12

210

43.03

XLON

11:24:12

53

43.03

XLON

11:24:12

823

43.03

XLON

11:30:26

290

43.03

XLON

11:34:21

868

43.04

XLON

11:38:59

155

43.04

XLON

11:38:59

238

43.04

XLON

11:38:59

140

43.04

XLON

11:38:59

108

43.04

XLON

11:38:59

619

43.04

XLON

11:43:00

426

43.06

XLON

11:45:32

255

43.06

CHIX

11:45:32

21

43.06

CHIX

11:45:32

31

43.07

XLON

11:44:33

122

43.07

XLON

11:44:33

15

43.07

XLON

11:44:33

15

43.07

XLON

11:44:38

153

43.07

XLON

11:44:38

587

43.06

XLON

11:46:53

347

43.06

CHIX

11:46:53

39

43.07

XLON

11:45:41

262

43.07

XLON

11:45:41

15

43.07

XLON

11:45:41

339

43.06

XLON

11:47:04

239

43.06

XLON

11:48:30

281

43.06

CHIX

11:48:30

160

43.05

XLON

11:48:30

126

43.05

XLON

11:48:30

22

43.05

XLON

11:48:30

409

43.06

CHIX

11:50:44

689

43.06

XLON

11:50:44

298

43.06

CHIX

11:50:44

192

43.06

XLON

11:52:40

210

43.06

CHIX

11:52:41

895

43.06

XLON

11:58:06

88

43.07

XLON

11:58:00

218

43.07

XLON

11:58:00

214

43.07

XLON

11:58:00

30

43.07

XLON

11:58:00

212

43.07

XLON

11:58:00

283

43.07

CHIX

11:58:00

239

43.06

CHIX

11:58:06

12

43.06

CHIX

11:58:15

71

43.06

CHIX

11:58:15

34

43.06

CHIX

11:58:06

279

43.07

XLON

11:58:05

281

43.06

CHIX

11:58:31

167

43.06

CHIX

11:58:31

32

43.06

CHIX

12:03:05

269

43.07

CHIX

12:01:50

284

43.07

CHIX

12:02:46

111

43.07

XLON

12:04:26

328

43.07

XLON

12:04:26

509

43.07

XLON

12:04:26

364

43.07

CHIX

12:04:26

191

43.07

CHIX

12:05:06

591

43.07

XLON

12:06:13

268

43.07

CHIX

12:06:13

887

43.07

XLON

12:09:43

240

43.08

CHIX

12:08:35

931

43.08

XLON

12:08:39

226

43.08

XLON

12:08:40

2

43.08

XLON

12:08:41

247

43.08

XLON

12:08:41

100

43.08

CHIX

12:09:33

171

43.08

CHIX

12:09:33

34

43.10

CHIX

12:14:12

156

43.10

CHIX

12:14:12

523

43.10

CHIX

12:15:42

923

43.10

XLON

12:15:42

384

43.10

XLON

12:15:42

159

43.11

XLON

12:16:29

871

43.11

XLON

12:17:11

717

43.11

CHIX

12:17:11

334

43.12

XLON

12:16:52

157

43.12

XLON

12:16:52

561

43.12

XLON

12:16:57

124

43.11

XLON

12:17:11

150

43.11

XLON

12:17:11

92

43.11

XLON

12:17:11

208

43.10

CHIX

12:20:03

510

43.10

XLON

12:19:36

529

43.10

XLON

12:20:03

577

43.10

CHIX

12:21:00

265

43.10

CHIX

12:21:11

219

43.10

CHIX

12:21:16

444

43.10

XLON

12:21:16

867

43.11

XLON

12:25:15

277

43.11

CHIX

12:25:15

300

43.11

CHIX

12:25:15

249

43.11

XLON

12:25:15

40

43.11

XLON

12:25:15

412

43.09

CHIX

12:26:41

234

43.09

XLON

12:26:41

47

43.07

XLON

12:31:47

585

43.08

XLON

12:34:40

261

43.08

CHIX

12:34:40

228

43.08

TRQX

12:34:40

260

43.07

XLON

12:35:06

317

43.08

TRQX

12:35:06

71

43.08

CHIX

12:35:09

132

43.08

XLON

12:35:09

608

43.08

XLON

12:35:09

203

43.08

CHIX

12:35:11

200

43.08

CHIX

12:35:11

129

43.08

CHIX

12:35:11

352

43.09

XLON

12:39:02

584

43.09

CHIX

12:39:02

195

43.10

XLON

12:40:02

204

43.10

CHIX

12:40:02

228

43.09

XLON

12:42:31

506

43.09

XLON

12:43:53

675

43.09

XLON

12:43:55

150

43.09

XLON

12:43:55

525

43.09

XLON

12:44:03

184

43.09

CHIX

12:45:18

562

43.09

CHIX

12:45:18

303

43.08

XLON

12:45:18

301

43.09

CHIX

12:45:18

143

43.08

CHIX

12:46:27

167

43.08

CHIX

12:46:27

256

43.08

XLON

12:46:27

200

43.08

CHIX

12:46:27

232

43.08

XLON

12:46:27

50

43.08

CHIX

12:47:14

359

43.09

CHIX

12:48:53

20

43.11

TRQX

12:55:01

249

43.11

TRQX

12:55:02

216

43.12

XLON

12:53:51

15

43.12

XLON

12:53:51

37

43.12

XLON

12:53:51

15

43.12

XLON

12:53:52

902

43.12

XLON

12:53:52

225

43.12

XLON

12:53:53

15

43.12

XLON

12:53:53

405

43.12

CHIX

12:53:56

76

43.12

CHIX

12:53:56

891

43.11

XLON

12:55:02

405

43.12

CHIX

12:54:02

199

43.12

CHIX

12:54:03

52

43.12

CHIX

12:54:03

293

43.11

CHIX

12:55:02

251

43.12

XLON

12:54:05

466

43.10

XLON

12:55:27

100

43.10

CHIX

12:56:05

131

43.10

TRQX

12:56:06

250

43.10

XLON

12:56:07

933

43.10

XLON

12:56:29

100

43.10

CHIX

12:56:31

157

43.10

CHIX

12:56:29

78

43.10

CHIX

12:56:31

400

43.10

CHIX

12:56:31

86

43.10

TRQX

12:56:29

301

43.10

TRQX

12:56:42

69

43.11

TRQX

12:56:29

25

43.11

TRQX

12:56:29

131

43.11

TRQX

12:56:29

61

43.10

XLON

12:56:31

244

43.10

XLON

12:56:31

421

43.10

XLON

12:56:31

25

43.10

CHIX

12:56:42

174

43.10

CHIX

12:56:42

401

43.10

CHIX

12:57:07

356

43.10

XLON

12:57:07

248

43.13

TRQX

12:59:35

74

43.13

CHIX

12:59:35

405

43.13

CHIX

12:59:35

29

43.13

TRQX

13:01:04

192

43.13

TRQX

13:01:04

423

43.13

TRQX

13:01:04

26

43.13

TRQX

13:01:04

927

43.13

XLON

13:00:38

800

43.13

CHIX

13:01:04

364

43.13

XLON

13:01:04

264

43.13

XLON

13:01:04

466

43.13

XLON

13:02:51

297

43.13

XLON

13:03:05

262

43.13

XLON

13:03:42

713

43.14

CHIX

13:03:42

575

43.14

TRQX

13:03:42

520

43.13

XLON

13:03:42

169

43.12

TRQX

13:03:49

83

43.12

TRQX

13:03:49

169

43.11

CHIX

13:03:49

84

43.11

CHIX

13:03:49

417

43.11

CHIX

13:03:51

150

43.11

CHIX

13:03:51

356

43.11

XLON

13:03:51

199

43.11

CHIX

13:04:00

337

43.11

CHIX

13:04:17

252

43.12

TRQX

13:06:10

293

43.12

CHIX

13:06:10

479

43.12

XLON

13:05:48

325

43.12

XLON

13:05:48

291

43.12

XLON

13:06:10

230

43.12

TRQX

13:06:10

347

43.12

XLON

13:06:15

259

43.11

CHIX

13:06:29

263

43.10

XLON

13:06:37

301

43.11

TRQX

13:06:32

227

43.12

XLON

13:07:50

211

43.12

XLON

13:07:50

297

43.13

TRQX

13:10:45

145

43.14

XLON

13:09:35

169

43.14

XLON

13:09:35

654

43.13

CHIX

13:10:45

941

43.13

XLON

13:10:45

25

43.14

TRQX

13:10:47

24

43.17

TRQX

13:13:34

474

43.17

TRQX

13:13:34

620

43.17

CHIX

13:13:34

729

43.17

XLON

13:13:34

112

43.17

XLON

13:13:34

257

43.18

CHIX

13:15:46

368

43.18

XLON

13:15:18

463

43.18

XLON

13:15:18

727

43.18

XLON

13:15:46

296

43.18

TRQX

13:15:46

233

43.18

CHIX

13:15:46

193

43.18

XLON

13:15:46

113

43.18

CHIX

13:17:00

161

43.18

CHIX

13:17:00

310

43.18

XLON

13:17:00

216

43.18

TRQX

13:17:00

265

43.18

XLON

13:17:23

299

43.18

CHIX

13:17:37

336

43.18

XLON

13:17:37

310

43.18

XLON

13:18:47

358

43.17

XLON

13:22:23

453

43.17

CHIX

13:22:23

231

43.17

XLON

13:23:34

170

43.16

XLON

13:23:34

93

43.16

XLON

13:23:34

242

43.15

CHIX

13:25:34

227

43.15

XLON

13:24:22

84

43.17

XLON

13:27:12

718

43.17

XLON

13:27:12

488

43.18

XLON

13:30:29

50

43.18

XLON

13:30:29

424

43.18

CHIX

13:27:57

346

43.18

TRQX

13:30:29

249

43.18

CHIX

13:30:29

259

43.18

XLON

13:30:29

333

43.16

CHIX

13:32:35

202

43.16

TRQX

13:34:30

258

43.16

XLON

13:34:30

254

43.16

CHIX

13:34:30

250

43.15

TRQX

13:35:38

164

43.15

CHIX

13:37:23

511

43.15

XLON

13:37:45

211

43.15

CHIX

13:37:45

10

43.15

CHIX

13:37:45

335

43.15

XLON

13:37:45

210

43.15

XLON

13:37:45

268

43.16

TRQX

13:40:50

934

43.15

XLON

13:41:02

5

43.15

XLON

13:41:02

320

43.14

XLON

13:41:29

282

43.14

CHIX

13:41:29

92

43.14

CHIX

13:41:29

245

43.14

CHIX

13:41:30

221

43.13

CHIX

13:45:13

316

43.13

XLON

13:45:25

210

43.13

XLON

13:45:25

192

43.13

XLON

13:47:27

104

43.14

XLON

13:47:27

206

43.14

XLON

13:47:28

261

43.14

TRQX

13:47:28

190

43.15

XLON

13:47:34

127

43.15

XLON

13:47:34

679

43.15

XLON

13:49:33

166

43.15

XLON

13:49:33

143

43.15

CHIX

13:49:33

292

43.15

CHIX

13:49:33

310

43.15

TRQX

13:49:33

199

43.14

TRQX

13:50:06

290

43.15

CHIX

13:49:33

346

43.15

XLON

13:49:33

178

43.15

XLON

13:49:33

68

43.15

XLON

13:49:33

275

43.15

XLON

13:49:33

407

43.15

XLON

13:50:06

263

43.15

XLON

13:50:06

184

43.15

XLON

13:50:06

208

43.14

XLON

13:50:06

218

43.13

XLON

13:51:03

214

43.13

CHIX

13:51:03

195

43.11

XLON

13:53:04

97

43.11

XLON

13:53:14

99

43.11

XLON

13:53:14

120

43.11

XLON

13:53:24

76

43.11

XLON

13:53:24

130

43.11

XLON

13:53:34

66

43.11

XLON

13:53:34

126

43.11

XLON

13:53:46

74

43.11

CHIX

13:55:02

100

43.11

CHIX

13:55:02

194

43.11

CHIX

13:55:02

220

43.11

TRQX

13:55:05

822

43.11

XLON

13:55:05

805

43.11

XLON

13:55:23

209

43.11

XLON

13:55:23

231

43.11

XLON

13:55:23

168

43.11

XLON

13:55:23

92

43.11

XLON

13:55:23

150

43.11

XLON

13:55:23

148

43.11

XLON

13:55:23

121

43.11

XLON

13:55:23

750

43.13

XLON

14:01:37

183

43.13

XLON

14:01:37

250

43.13

XLON

14:01:37

174

43.14

XLON

14:01:42

210

43.14

XLON

14:01:42

1000

43.14

XLON

14:01:43

180

43.14

XLON

14:01:45

178

43.14

XLON

14:01:45

160

43.14

XLON

14:01:45

500

43.14

XLON

14:01:46

500

43.14

XLON

14:01:56

206

43.17

XLON

14:02:01

69

43.17

XLON

14:02:01

92

43.17

XLON

14:02:01

162

43.17

XLON

14:02:01

341

43.17

XLON

14:02:01

192

43.17

XLON

14:02:01

155

43.17

XLON

14:02:01

92

43.17

XLON

14:02:01

162

43.17

XLON

14:02:01

270

43.16

XLON

14:02:06

76

43.16

XLON

14:02:06

178

43.16

XLON

14:02:06

100

43.16

CHIX

14:02:06

382

43.15

XLON

14:02:10

490

43.15

XLON

14:02:21

232

43.16

CHIX

14:02:07

99

43.16

CHIX

14:02:07

135

43.16

CHIX

14:02:07

657

43.15

TRQX

14:02:24

320

43.15

XLON

14:02:24

9

43.15

TRQX

14:02:24

260

43.15

TRQX

14:02:24

228

43.14

TRQX

14:02:48

220

43.14

XLON

14:02:48

731

43.14

CHIX

14:02:48

337

43.15

XLON

14:04:22

190

43.16

XLON

14:08:22

227

43.16

XLON

14:08:22

500

43.16

XLON

14:08:22

250

43.16

XLON

14:08:22

134

43.16

XLON

14:08:22

236

43.16

XLON

14:08:22

250

43.16

XLON

14:08:22

433

43.16

CHIX

14:08:22

164

43.16

XLON

14:08:27

748

43.16

XLON

14:08:27

213

43.16

XLON

14:08:27

173

43.16

XLON

14:08:27

252

43.16

XLON

14:08:27

164

43.16

XLON

14:08:27

1000

43.16

XLON

14:08:27

460

43.16

XLON

14:08:27

61

43.16

XLON

14:10:04

237

43.16

XLON

14:10:04

243

43.17

CHIX

14:08:48

300

43.17

XLON

14:09:04

182

43.17

XLON

14:09:07

188

43.17

XLON

14:09:18

183

43.17

XLON

14:09:40

212

43.17

XLON

14:09:40

214

43.17

CHIX

14:09:47

178

43.17

XLON

14:10:03

726

43.17

CHIX

14:10:08

324

43.17

TRQX

14:10:08

578

43.17

XLON

14:10:08

277

43.17

XLON

14:10:08

244

43.17

CHIX

14:10:08

318

43.17

TRQX

14:10:08

383

43.16

TRQX

14:10:33

290

43.16

XLON

14:10:33

426

43.15

TRQX

14:11:04

527

43.15

XLON

14:11:04

96

43.17

XLON

14:12:12

166

43.17

XLON

14:12:12

265

43.17

TRQX

14:12:37

26

43.17

TRQX

14:13:57

200

43.17

TRQX

14:13:57

571

43.17

CHIX

14:13:57

55

43.17

CHIX

14:13:57

833

43.17

XLON

14:13:57

320

43.17

XLON

14:13:57

149

43.17

XLON

14:13:57

353

43.17

XLON

14:13:57

235

43.17

TRQX

14:13:57

396

43.17

CHIX

14:13:57

713

43.16

XLON

14:13:57

91

43.16

TRQX

14:14:00

218

43.16

XLON

14:14:21

378

43.16

XLON

14:14:21

231

43.19

CHIX

14:17:47

100

43.19

CHIX

14:17:47

829

43.19

XLON

14:19:10

319

43.19

TRQX

14:19:10

421

43.20

CHIX

14:19:07

761

43.20

XLON

14:19:08

161

43.18

TRQX

14:20:00

17

43.18

XLON

14:19:19

932

43.18

XLON

14:19:11

336

43.19

CHIX

14:19:12

688

43.19

CHIX

14:19:40

370

43.19

XLON

14:19:40

241

43.18

BATE

14:23:18

250

43.19

XLON

14:19:45

862

43.18

XLON

14:23:18

219

43.19

XLON

14:19:48

360

43.18

XLON

14:23:18

168

43.19

CHIX

14:22:50

57

43.19

CHIX

14:22:50

230

43.18

XLON

14:23:29

34

43.18

XLON

14:23:29

370

43.18

XLON

14:23:29

296

43.18

CHIX

14:23:46

410

43.19

CHIX

14:25:00

641

43.19

CHIX

14:26:07

144

43.19

CHIX

14:26:12

379

43.19

CHIX

14:26:12

200

43.19

XLON

14:26:09

666

43.19

XLON

14:26:13

901

43.19

XLON

14:26:13

489

43.19

BATE

14:26:09

439

43.19

BATE

14:26:12

6

43.19

CHIX

14:26:12

349

43.19

CHIX

14:26:13

2

43.19

CHIX

14:26:12

83

43.19

CHIX

14:26:18

60

43.19

CHIX

14:26:18

100

43.19

CHIX

14:26:18

41

43.19

XLON

14:26:19

701

43.19

XLON

14:26:19

592

43.19

TRQX

14:26:19

87

43.19

TRQX

14:26:19

82

43.19

TRQX

14:26:19

76

43.19

XLON

14:26:19

498

43.19

XLON

14:26:19

136

43.19

TRQX

14:26:19

87

43.19

TRQX

14:26:19

367

43.18

XLON

14:26:24

404

43.18

TRQX

14:26:25

16

43.18

CHIX

14:26:43

12

43.18

CHIX

14:26:43

20

43.18

CHIX

14:26:43

14

43.18

CHIX

14:26:43

36

43.18

CHIX

14:26:44

43

43.18

CHIX

14:26:44

17

43.18

CHIX

14:26:45

112

43.18

CHIX

14:26:45

13

43.18

CHIX

14:26:45

26

43.18

CHIX

14:26:46

22

43.18

CHIX

14:26:47

23

43.18

CHIX

14:27:02

651

43.17

XLON

14:28:00

61

43.17

XLON

14:28:00

237

43.17

XLON

14:28:00

325

43.18

CHIX

14:27:21

62

43.17

XLON

14:28:00

206

43.17

XLON

14:28:00

243

43.17

XLON

14:28:59

62

43.17

XLON

14:29:02

139

43.17

XLON

14:29:02

36

43.17

XLON

14:29:02

127

43.17

XLON

14:29:02

33

43.17

CHIX

14:29:02

574

43.16

XLON

14:29:02

12

43.17

CHIX

14:29:03

16

43.17

CHIX

14:29:03

353

43.17

CHIX

14:29:03

460

43.18

CHIX

14:29:22

22

43.18

CHIX

14:29:22

486

43.18

XLON

14:29:43

746

43.18

CHIX

14:29:43

369

43.18

TRQX

14:29:43

226

43.18

CHIX

14:29:43

356

43.17

CHIX

14:29:58

341

43.17

XLON

14:29:58

20

43.16

TRQX

14:29:58

170

43.16

TRQX

14:29:58

19

43.16

TRQX

14:29:58

119

43.16

XLON

14:29:58

477

43.16

XLON

14:29:58

43

43.16

CHIX

14:29:59

136

43.16

CHIX

14:29:58

265

43.16

CHIX

14:29:59

289

43.16

XLON

14:29:58

211

43.16

TRQX

14:29:59

267

43.16

XLON

14:29:59

255

43.16

BATE

14:30:01

255

43.16

BATE

14:30:01

332

43.16

CHIX

14:30:01

224

43.16

BATE

14:30:01

61

43.16

XLON

14:30:01

156

43.16

XLON

14:30:01

23

43.15

BATE

14:30:04

95

43.15

BATE

14:30:04

161

43.15

BATE

14:30:04

200

43.15

TRQX

14:30:02

462

43.15

CHIX

14:30:04

243

43.15

CHIX

14:30:03

682

43.15

XLON

14:30:02

425

43.15

XLON

14:30:03

159

43.15

XLON

14:30:03

22

43.15

XLON

14:30:04

318

43.15

XLON

14:30:04

143

43.15

XLON

14:30:04

295

43.15

CHIX

14:30:04

338

43.15

CHIX

14:30:04

100

43.14

TRQX

14:30:05

200

43.14

TRQX

14:30:05

25

43.14

BATE

14:30:06

14

43.14

BATE

14:30:06

109

43.14

BATE

14:30:06

62

43.14

BATE

14:30:06

422

43.14

CHIX

14:30:10

101

43.14

CHIX

14:30:10

255

43.14

XLON

14:30:10

215

43.14

XLON

14:30:10

316

43.14

XLON

14:30:10

102

43.14

TRQX

14:30:10

415

43.14

TRQX

14:30:10

19

43.13

XLON

14:30:10

100

43.14

XLON

14:30:10

16

43.13

XLON

14:30:10

71

43.14

XLON

14:30:10

13

43.13

XLON

14:30:10

98

43.13

CHIX

14:30:10

29

43.13

CHIX

14:30:10

25

43.13

CHIX

14:30:10

12

43.13

CHIX

14:30:10

19

43.13

CHIX

14:30:10

21

43.14

XLON

14:30:10

19

43.14

XLON

14:30:10

222

43.14

XLON

14:30:10

322

43.13

XLON

14:30:20

61

43.13

XLON

14:30:30

113

43.13

XLON

14:30:30

20

43.13

XLON

14:30:30

210

43.12

CHIX

14:30:33

190

43.12

CHIX

14:30:33

251

43.12

XLON

14:30:33

234

43.12

CHIX

14:30:33

36

43.14

CHIX

14:31:37

600

43.14

CHIX

14:31:37

210

43.14

TRQX

14:31:37

643

43.14

XLON

14:31:37

54

43.14

XLON

14:31:37

159

43.14

XLON

14:31:37

67

43.14

XLON

14:31:37

23

43.12

XLON

14:31:38

315

43.13

XLON

14:31:38

106

43.13

XLON

14:31:38

92

43.13

XLON

14:31:38

350

43.13

CHIX

14:31:38

4

43.13

CHIX

14:31:38

409

43.12

CHIX

14:31:51

151

43.12

TRQX

14:31:51

100

43.12

TRQX

14:31:51

95

43.12

TRQX

14:31:51

314

43.13

XLON

14:32:03

428

43.13

CHIX

14:32:07

218

43.13

XLON

14:32:07

318

43.13

XLON

14:32:07

242

43.12

XLON

14:33:12

5

43.12

XLON

14:33:11

147

43.13

TRQX

14:33:18

60

43.13

TRQX

14:33:18

163

43.13

CHIX

14:33:18

262

43.13

CHIX

14:33:18

17

43.13

XLON

14:33:18

10

43.13

XLON

14:33:18

405

43.13

XLON

14:33:18

304

43.10

CHIX

14:33:59

105

43.10

TRQX

14:33:59

61

43.10

TRQX

14:33:59

13

43.10

TRQX

14:33:59

30

43.10

TRQX

14:33:59

23

43.10

TRQX

14:33:59

294

43.10

CHIX

14:34:05

226

43.10

TRQX

14:34:05

811

43.10

XLON

14:34:05

65

43.10

TRQX

14:34:05

170

43.10

TRQX

14:34:05

79

43.10

XLON

14:34:05

219

43.10

XLON

14:34:05

306

43.09

XLON

14:34:08

205

43.09

CHIX

14:34:59

47

43.09

XLON

14:34:53

73

43.09

XLON

14:34:53

130

43.09

XLON

14:34:59

129

43.09

XLON

14:34:59

254

43.09

CHIX

14:34:59

209

43.10

TRQX

14:35:12

27

43.10

TRQX

14:35:12

239

43.10

CHIX

14:35:12

115

43.10

XLON

14:35:12

79

43.10

XLON

14:35:12

282

43.10

XLON

14:35:12

65

43.09

CHIX

14:35:12

65

43.09

CHIX

14:35:12

439

43.09

XLON

14:35:23

200

43.09

CHIX

14:35:24

34

43.09

CHIX

14:35:24

398

43.09

TRQX

14:35:24

576

43.08

XLON

14:35:51

607

43.09

XLON

14:36:05

676

43.10

XLON

14:36:36

212

43.10

CHIX

14:36:47

67

43.10

CHIX

14:36:47

100

43.10

CHIX

14:36:47

278

43.10

CHIX

14:36:47

175

43.10

TRQX

14:36:47

4

43.10

TRQX

14:36:47

15

43.10

TRQX

14:36:47

40

43.10

TRQX

14:36:47

88

43.10

TRQX

14:36:47

40

43.10

TRQX

14:36:47

87

43.10

XLON

14:36:47

87

43.10

XLON

14:36:47

59

43.10

XLON

14:36:47

100

43.10

XLON

14:36:59

158

43.10

XLON

14:36:59

80

43.11

CHIX

14:37:00

345

43.11

CHIX

14:37:00

178

43.09

TRQX

14:37:37

86

43.09

TRQX

14:37:27

100

43.10

XLON

14:37:11

51

43.09

XLON

14:37:27

697

43.09

XLON

14:37:27

127

43.09

XLON

14:37:27

287

43.10

XLON

14:37:15

478

43.09

XLON

14:37:37

158

43.09

TRQX

14:37:37

44

43.09

TRQX

14:37:37

100

43.09

XLON

14:37:37

121

43.09

XLON

14:37:37

1

43.08

XLON

14:37:44

245

43.08

XLON

14:37:44

345

43.09

CHIX

14:38:00

473

43.10

CHIX

14:38:31

273

43.10

CHIX

14:38:31

901

43.10

XLON

14:38:31

256

43.10

TRQX

14:38:31

263

43.10

TRQX

14:39:10

345

43.11

CHIX

14:39:03

510

43.11

CHIX

14:39:03

46

43.11

CHIX

14:39:03

355

43.10

XLON

14:39:08

230

43.10

TRQX

14:39:11

385

43.12

CHIX

14:39:56

390

43.12

XLON

14:39:56

313

43.13

CHIX

14:39:51

12

43.12

CHIX

14:39:56

500

43.12

CHIX

14:39:56

100

43.12

XLON

14:39:56

205

43.12

XLON

14:39:56

204

43.12

CHIX

14:40:41

742

43.11

XLON

14:41:01

179

43.12

CHIX

14:40:57

72

43.12

CHIX

14:40:57

251

43.12

CHIX

14:41:01

274

43.13

TRQX

14:41:37

101

43.14

CHIX

14:41:12

67

43.14

CHIX

14:41:12

124

43.14

CHIX

14:41:12

100

43.14

CHIX

14:41:12

49

43.14

CHIX

14:41:12

100

43.14

CHIX

14:41:12

86

43.14

CHIX

14:41:12

100

43.14

CHIX

14:41:12

213

43.14

CHIX

14:41:13

75

43.14

XLON

14:41:14

413

43.14

XLON

14:41:14

193

43.13

XLON

14:41:37

100

43.13

XLON

14:41:37

100

43.13

XLON

14:41:37

100

43.13

XLON

14:41:37

34

43.13

XLON

14:41:37

250

43.13

XLON

14:41:37

436

43.13

CHIX

14:41:37

308

43.13

CHIX

14:41:37

105

43.13

CHIX

14:41:37

591

43.13

CHIX

14:41:37

24

43.13

TRQX

14:41:37

171

43.13

TRQX

14:41:37

319

43.12

XLON

14:41:59

237

43.12

XLON

14:41:59

88

43.12

CHIX

14:42:27

80

43.12

CHIX

14:42:34

100

43.12

CHIX

14:42:34

292

43.12

XLON

14:42:20

190

43.12

TRQX

14:42:34

29

43.12

XLON

14:42:34

245

43.12

XLON

14:42:34

481

43.12

TRQX

14:42:35

60

43.12

CHIX

14:42:34

89

43.12

CHIX

14:42:35

47

43.12

CHIX

14:42:34

18

43.12

CHIX

14:42:34

55

43.12

CHIX

14:42:34

47

43.12

CHIX

14:42:35

370

43.12

CHIX

14:42:35

276

43.12

TRQX

14:43:59

35

43.12

CHIX

14:44:31

237

43.12

CHIX

14:44:31

203

43.13

XLON

14:43:26

29

43.13

XLON

14:43:26

858

43.12

XLON

14:43:43

193

43.13

XLON

14:43:31

45

43.13

XLON

14:43:31

238

43.13

XLON

14:43:34

204

43.13

XLON

14:43:38

19

43.13

XLON

14:43:38

245

43.13

XLON

14:43:42

90

43.12

XLON

14:43:59

184

43.12

XLON

14:43:59

697

43.12

XLON

14:44:31

296

43.13

XLON

14:44:10

183

43.13

XLON

14:44:10

79

43.13

XLON

14:44:14

135

43.13

XLON

14:44:14

21

43.13

XLON

14:44:14

180

43.13

XLON

14:44:18

55

43.13

XLON

14:44:18

197

43.13

XLON

14:44:22

38

43.13

XLON

14:44:22

207

43.13

XLON

14:44:25

37

43.13

XLON

14:44:25

38

43.13

XLON

14:44:29

198

43.13

XLON

14:44:29

1

43.12

CHIX

14:44:31

242

43.12

CHIX

14:44:31

666

43.12

CHIX

14:44:31

12

43.12

CHIX

14:44:31

406

43.12

CHIX

14:44:31

25

43.12

CHIX

14:44:31

29

43.12

CHIX

14:44:31

18

43.12

CHIX

14:44:31

196

43.12

XLON

14:44:31

104

43.11

TRQX

14:44:53

108

43.11

TRQX

14:44:53

10

43.11

XLON

14:44:53

646

43.11

XLON

14:44:53

308

43.12

XLON

14:44:50

470

43.10

XLON

14:45:10

161

43.10

CHIX

14:45:10

305

43.10

CHIX

14:45:10

227

43.11

XLON

14:45:08

278

43.10

CHIX

14:45:10

230

43.11

XLON

14:45:25

214

43.11

XLON

14:45:30

1

43.11

XLON

14:45:35

212

43.11

XLON

14:45:35

23

43.12

XLON

14:45:59

732

43.12

XLON

14:45:57

420

43.12

CHIX

14:45:57

101

43.12

CHIX

14:45:57

166

43.13

XLON

14:45:52

411

43.13

XLON

14:45:52

100

43.13

XLON

14:45:52

148

43.13

XLON

14:45:57

66

43.13

XLON

14:45:57

45

43.14

XLON

14:46:19

62

43.14

XLON

14:46:19

109

43.14

XLON

14:46:19

72

43.14

XLON

14:46:24

143

43.14

XLON

14:46:24

92

43.14

XLON

14:46:27

102

43.14

XLON

14:46:27

99

43.14

XLON

14:46:32

117

43.14

XLON

14:46:32

114

43.14

XLON

14:46:37

174

43.14

XLON

14:46:39

57

43.14

XLON

14:46:39

119

43.14

XLON

14:46:47

372

43.14

XLON

14:46:51

205

43.14

CHIX

14:46:56

68

43.14

XLON

14:47:00

210

43.14

XLON

14:47:00

279

43.14

XLON

14:47:05

92

43.14

XLON

14:47:05

197

43.14

CHIX

14:47:09

229

43.14

XLON

14:47:10

218

43.14

XLON

14:47:15

164

43.14

CHIX

14:47:18

36

43.14

CHIX

14:47:18

211

43.14

XLON

14:47:20

113

43.14

XLON

14:47:25

100

43.14

XLON

14:47:25

305

43.14

TRQX

14:47:31

700

43.14

XLON

14:47:31

128

43.14

XLON

14:47:31

41

43.14

TRQX

14:47:31

426

43.14

TRQX

14:47:31

170

43.14

TRQX

14:47:31

205

43.14

CHIX

14:47:31

222

43.14

XLON

14:47:31

185

43.14

XLON

14:47:47

12

43.14

XLON

14:47:47

729

43.14

CHIX

14:47:52

501

43.14

XLON

14:47:52

381

43.14

CHIX

14:47:55

228

43.15

CHIX

14:48:38

266

43.16

XLON

14:48:17

59

43.16

XLON

14:48:17

100

43.16

XLON

14:48:17

180

43.16

XLON

14:48:22

21

43.16

XLON

14:48:22

134

43.16

XLON

14:48:27

81

43.16

XLON

14:48:27

1

43.15

XLON

14:48:38

808

43.15

XLON

14:48:38

103

43.16

XLON

14:48:32

92

43.16

XLON

14:48:32

215

43.16

XLON

14:48:37

87

43.16

XLON

14:49:00

114

43.16

XLON

14:49:00

208

43.16

XLON

14:49:05

8

43.16

XLON

14:49:05

199

43.16

XLON

14:49:09

103

43.16

XLON

14:49:14

114

43.16

XLON

14:49:14

211

43.16

XLON

14:49:19

92

43.16

XLON

14:49:24

120

43.16

XLON

14:49:24

292

43.16

TRQX

14:49:39

456

43.16

XLON

14:49:39

449

43.16

XLON

14:49:39

776

43.16

CHIX

14:49:39

370

43.16

TRQX

14:49:39

64

43.16

TRQX

14:49:40

588

43.16

XLON

14:49:39

676

43.17

CHIX

14:50:59

1

43.17

TRQX

14:50:59

327

43.17

TRQX

14:50:59

813

43.17

XLON

14:50:59

105

43.18

XLON

14:50:27

100

43.18

XLON

14:50:29

104

43.18

XLON

14:50:33

215

43.18

XLON

14:50:43

170

43.18

XLON

14:50:43

92

43.18

XLON

14:50:43

134

43.18

XLON

14:50:50

221

43.18

XLON

14:50:50

92

43.18

XLON

14:50:50

92

43.18

XLON

14:50:53

101

43.18

XLON

14:50:53

218

43.18

XLON

14:50:56

92

43.18

XLON

14:50:56

10

43.17

CHIX

14:51:00

560

43.17

TRQX

14:51:00

432

43.17

CHIX

14:51:00

707

43.17

XLON

14:51:25

224

43.17

TRQX

14:51:56

151

43.18

XLON

14:51:21

430

43.18

XLON

14:51:21

356

43.18

XLON

14:51:21

600

43.18

XLON

14:51:21

212

43.18

XLON

14:51:21

246

43.17

XLON

14:51:56

702

43.17

CHIX

14:51:56

35

43.17

CHIX

14:51:32

5

43.17

CHIX

14:51:56

290

43.17

CHIX

14:51:56

432

43.17

CHIX

14:51:56

170

43.17

TRQX

14:51:56

181

43.17

TRQX

14:51:56

475

43.17

XLON

14:51:56

322

43.17

XLON

14:51:56

79

43.17

CHIX

14:51:57

41

43.17

CHIX

14:51:57

432

43.17

CHIX

14:51:57

190

43.18

XLON

14:52:06

58

43.18

XLON

14:52:06

197

43.18

XLON

14:52:06

6

43.18

XLON

14:52:10

217

43.18

XLON

14:52:10

24

43.18

XLON

14:52:14

182

43.18

XLON

14:52:14

201

43.18

XLON

14:52:18

6

43.18

XLON

14:52:18

128

43.18

XLON

14:52:22

79

43.18

XLON

14:52:22

103

43.18

XLON

14:52:25

86

43.18

XLON

14:52:35

718

43.19

XLON

14:54:05

608

43.20

XLON

14:53:02

218

43.20

XLON

14:53:02

327

43.20

XLON

14:53:02

82

43.20

XLON

14:53:02

218

43.20

XLON

14:53:04

441

43.20

XLON

14:53:04

287

43.19

TRQX

14:54:05

213

43.20

XLON

14:53:06

240

43.20

CHIX

14:53:08

10

43.20

CHIX

14:53:08

108

43.20

XLON

14:53:11

231

43.20

CHIX

14:53:14

301

43.20

XLON

14:53:15

115

43.20

XLON

14:53:19

123

43.20

XLON

14:53:19

45

43.20

CHIX

14:53:21

174

43.20

CHIX

14:53:21

19

43.20

CHIX

14:53:21

104

43.19

CHIX

14:54:05

58

43.19

CHIX

14:54:05

200

43.19

CHIX

14:54:05

256

43.19

CHIX

14:54:05

204

43.20

XLON

14:53:24

112

43.20

XLON

14:53:26

199

43.20

XLON

14:53:29

205

43.20

XLON

14:53:32

227

43.20

CHIX

14:53:34

223

43.20

XLON

14:53:36

113

43.20

XLON

14:53:40

398

43.20

XLON

14:53:45

221

43.20

CHIX

14:53:46

42

43.20

CHIX

14:53:46

132

43.20

XLON

14:53:50

104

43.20

XLON

14:53:50

257

43.20

XLON

14:53:55

144

43.20

CHIX

14:53:58

62

43.20

CHIX

14:53:58

207

43.20

XLON

14:53:59

171

43.20

XLON

14:54:03

35

43.20

XLON

14:54:03

14

43.19

TRQX

14:54:05

173

43.19

CHIX

14:54:05

186

43.19

CHIX

14:54:05

40

43.19

CHIX

14:54:05

826

43.17

XLON

14:56:05

134

43.18

XLON

14:54:21

56

43.18

XLON

14:54:21

181

43.18

XLON

14:54:25

26

43.18

XLON

14:54:25

134

43.18

XLON

14:54:29

66

43.18

XLON

14:54:29

20

43.18

XLON

14:54:33

183

43.18

XLON

14:54:33

13

43.18

XLON

14:54:37

189

43.18

XLON

14:54:37

237

43.18

XLON

14:54:42

140

43.18

TRQX

14:54:43

50

43.18

TRQX

14:54:43

192

43.18

XLON

14:54:45

122

43.18

XLON

14:54:50

92

43.18

XLON

14:54:50

4

43.18

XLON

14:54:50

203

43.18

XLON

14:54:54

214

43.18

XLON

14:54:58

9

43.18

XLON

14:54:58

83

43.18

XLON

14:55:03

130

43.18

XLON

14:55:03

51

43.18

CHIX

14:55:04

80

43.18

CHIX

14:55:04

65

43.18

CHIX

14:55:04

193

43.18

TRQX

14:55:07

134

43.18

XLON

14:55:08

85

43.18

XLON

14:55:11

120

43.18

XLON

14:55:11

213

43.18

XLON

14:55:16

200

43.18

CHIX

14:55:17

194

43.18

XLON

14:55:20

92

43.18

XLON

14:55:25

131

43.18

XLON

14:55:25

170

43.18

TRQX

14:55:30

131

43.18

CHIX

14:55:30

69

43.18

CHIX

14:55:30

246

43.18

XLON

14:55:31

88

43.18

XLON

14:55:36

120

43.18

XLON

14:55:36

190

43.18

XLON

14:55:42

57

43.18

XLON

14:55:42

208

43.18

XLON

14:55:46

223

43.18

XLON

14:55:51

323

43.18

CHIX

14:55:51

170

43.18

TRQX

14:55:54

55

43.18

TRQX

14:55:54

109

43.18

XLON

14:55:56

103

43.18

XLON

14:55:56

297

43.17

XLON

14:56:06

202

43.17

XLON

14:56:06

230

43.17

CHIX

14:56:06

30

43.16

TRQX

14:56:16

389

43.16

TRQX

14:56:16

11

43.16

TRQX

14:56:16

250

43.16

TRQX

14:56:16

249

43.16

CHIX

14:56:16

244

43.16

CHIX

14:56:16

233

43.16

CHIX

14:56:16

726

43.16

XLON

14:57:02

691

43.17

XLON

14:57:20

319

43.17

XLON

14:57:20

125

43.17

XLON

14:57:20

121

43.17

XLON

14:57:20

411

43.18

CHIX

14:57:27

202

43.18

CHIX

14:57:36

201

43.18

CHIX

14:57:49

724

43.18

XLON

14:57:50

332

43.18

XLON

14:57:50

193

43.18

XLON

14:57:50

207

43.18

XLON

14:57:55

6

43.18

XLON

14:57:55

19

43.18

XLON

14:57:59

193

43.18

XLON

14:57:59

3

43.19

XLON

14:58:20

459

43.19

XLON

14:58:20

56

43.19

XLON

14:58:20

194

43.19

XLON

14:58:20

623

43.18

TRQX

14:58:37

131

43.19

XLON

14:58:25

136

43.19

XLON

14:58:25

739

43.18

CHIX

14:58:37

56

43.19

XLON

14:58:30

318

43.19

XLON

14:58:30

833

43.18

XLON

14:58:37

68

43.19

XLON

14:58:34

146

43.19

XLON

14:58:34

400

43.18

TRQX

14:58:37

480

43.18

CHIX

14:58:37

100

43.18

CHIX

14:58:37

8

43.18

CHIX

14:58:37

100

43.18

CHIX

14:58:37

235

43.18

CHIX

14:58:37

279

43.17

XLON

14:58:50

131

43.16

TRQX

14:59:53

277

43.16

TRQX

14:59:53

77

43.17

XLON

14:58:51

410

43.17

XLON

14:58:51

227

43.16

CHIX

14:58:57

213

43.16

CHIX

14:59:53

212

43.17

XLON

14:59:17

38

43.17

XLON

14:59:22

173

43.17

XLON

14:59:22

143

43.17

XLON

14:59:27

67

43.17

XLON

14:59:27

211

43.17

XLON

14:59:32

210

43.17

XLON

14:59:37

211

43.17

XLON

14:59:42

161

43.17

XLON

14:59:47

51

43.17

XLON

14:59:47

198

43.17

XLON

14:59:52

196

43.16

CHIX

14:59:53

277

43.16

TRQX

14:59:55

750

43.16

XLON

15:00:11

51

43.16

XLON

15:00:11

207

43.16

XLON

15:00:13

224

43.16

CHIX

15:00:14

266

43.16

CHIX

15:00:13

200

43.16

CHIX

15:00:13

197

43.16

XLON

15:00:20

751

43.16

XLON

15:00:20

198

43.16

CHIX

15:00:32

264

43.16

XLON

15:00:32

473

43.16

TRQX

15:00:32

162

43.16

CHIX

15:00:32

17

43.16

CHIX

15:00:32

162

43.16

CHIX

15:00:32

95

43.16

CHIX

15:00:32

502

43.16

XLON

15:00:32

123

43.16

XLON

15:00:32

243

43.16

TRQX

15:00:32

197

43.15

XLON

15:00:48

209

43.16

XLON

15:01:02

250

43.18

XLON

15:01:29

359

43.18

XLON

15:01:29

6

43.18

XLON

15:01:31

186

43.18

XLON

15:01:57

732

43.18

XLON

15:01:57

597

43.18

CHIX

15:01:47

505

43.18

CHIX

15:01:57

370

43.18

XLON

15:01:57

309

43.18

XLON

15:01:57

209

43.18

XLON

15:01:57

255

43.18

XLON

15:02:15

230

43.18

CHIX

15:02:03

9

43.19

XLON

15:02:05

339

43.19

XLON

15:02:05

100

43.19

XLON

15:02:05

121

43.19

XLON

15:02:10

92

43.19

XLON

15:02:10

32

43.18

CHIX

15:02:24

148

43.18

CHIX

15:02:50

24

43.18

CHIX

15:02:50

665

43.19

XLON

15:02:31

231

43.19

XLON

15:02:35

119

43.19

XLON

15:02:40

112

43.19

XLON

15:02:40

132

43.19

XLON

15:02:45

99

43.19

XLON

15:02:45

231

43.19

XLON

15:02:50

571

43.18

CHIX

15:02:56

14

43.19

XLON

15:02:55

211

43.19

XLON

15:02:55

6

43.19

XLON

15:03:00

199

43.19

XLON

15:03:00

225

43.19

XLON

15:03:03

52

43.19

XLON

15:03:07

37

43.19

XLON

15:03:07

112

43.19

XLON

15:03:07

206

43.19

XLON

15:03:12

20

43.19

CHIX

15:03:25

80

43.19

CHIX

15:03:25

20

43.19

CHIX

15:03:25

201

43.19

CHIX

15:03:23

13

43.19

CHIX

15:03:25

58

43.19

CHIX

15:03:25

919

43.19

XLON

15:03:25

516

43.19

XLON

15:03:25

543

43.20

XLON

15:04:34

473

43.20

CHIX

15:04:34

305

43.20

TRQX

15:04:34

240

43.19

TRQX

15:04:40

234

43.20

XLON

15:04:34

234

43.20

CHIX

15:04:34

200

43.19

CHIX

15:04:40

263

43.19

XLON

15:04:40

307

43.19

XLON

15:04:49

221

43.19

TRQX

15:06:43

513

43.19

CHIX

15:06:43

393

43.19

XLON

15:06:43

415

43.19

XLON

15:06:43

261

43.19

XLON

15:06:43

912

43.18

XLON

15:08:15

193

43.17

TRQX

15:08:21

326

43.17

XLON

15:08:21

347

43.17

XLON

15:08:21

214

43.17

XLON

15:08:21

482

43.19

XLON

15:11:04

138

43.19

CHIX

15:11:04

300

43.19

CHIX

15:11:04

66

43.20

CHIX

15:10:45

571

43.19

XLON

15:11:04

362

43.19

XLON

15:11:24

18

43.19

XLON

15:11:04

107

43.19

XLON

15:11:04

469

43.19

CHIX

15:11:59

192

43.20

XLON

15:12:04

215

43.20

XLON

15:12:11

167

43.20

XLON

15:12:18

48

43.20

XLON

15:12:18

48

43.21

XLON

15:12:44

200

43.21

XLON

15:12:44

500

43.21

XLON

15:12:44

215

43.21

XLON

15:12:50

215

43.21

XLON

15:12:57

241

43.21

XLON

15:13:18

360

43.21

CHIX

15:13:18

137

43.21

TRQX

15:13:18

237

43.22

XLON

15:13:14

73

43.21

CHIX

15:13:32

119

43.21

CHIX

15:13:18

340

43.21

XLON

15:13:32

38

43.21

XLON

15:13:18

52

43.21

XLON

15:13:32

18

43.21

XLON

15:13:32

194

43.22

XLON

15:13:39

115

43.22

XLON

15:13:45

91

43.22

XLON

15:13:45

215

43.22

XLON

15:13:51

184

43.22

XLON

15:13:58

31

43.22

XLON

15:13:58

206

43.22

XLON

15:14:03

215

43.22

XLON

15:14:10

236

43.22

XLON

15:14:17

503

43.22

CHIX

15:14:21

99

43.22

CHIX

15:14:21

217

43.22

XLON

15:14:21

135

43.22

TRQX

15:14:45

201

43.22

TRQX

15:14:45

313

43.22

CHIX

15:14:29

143

43.22

XLON

15:14:29

120

43.22

XLON

15:14:29

327

43.22

XLON

15:14:45

95

43.22

XLON

15:14:45

390

43.22

XLON

15:14:45

318

43.22

XLON

15:14:45

271

43.22

TRQX

15:14:45

390

43.21

XLON

15:15:08

47

43.21

XLON

15:15:08

112

43.21

XLON

15:15:08

206

43.21

XLON

15:15:08

252

43.21

CHIX

15:15:08

342

43.20

CHIX

15:15:14

196

43.21

XLON

15:15:43

115

43.21

XLON

15:15:50

87

43.21

XLON

15:15:50

115

43.21

XLON

15:15:57

88

43.21

XLON

15:15:57

198

43.21

XLON

15:16:02

202

43.21

XLON

15:16:09

202

43.21

XLON

15:16:16

203

43.21

XLON

15:16:23

47

43.21

XLON

15:17:11

185

43.22

XLON

15:16:31

64

43.22

XLON

15:16:31

146

43.22

XLON

15:16:37

56

43.22

XLON

15:16:37

202

43.22

XLON

15:16:44

60

43.22

XLON

15:16:51

143

43.22

XLON

15:16:51

202

43.22

XLON

15:16:58

203

43.22

XLON

15:17:05

386

43.22

XLON

15:17:22

203

43.22

XLON

15:17:27

190

43.23

XLON

15:17:40

215

43.23

XLON

15:17:45

22

43.23

XLON

15:17:52

180

43.23

XLON

15:17:52

37

43.23

XLON

15:17:57

13

43.23

XLON

15:17:57

78

43.23

XLON

15:17:57

190

43.24

XLON

15:18:17

200

43.24

XLON

15:18:17

112

43.24

XLON

15:18:24

100

43.24

XLON

15:18:24

199

43.24

XLON

15:18:29

203

43.24

XLON

15:18:36

2

43.24

XLON

15:18:41

189

43.24

XLON

15:18:41

7

43.24

XLON

15:18:41

23

43.24

XLON

15:18:48

179

43.24

XLON

15:18:48

88

43.24

XLON

15:18:54

109

43.24

XLON

15:18:54

203

43.24

XLON

15:19:00

202

43.24

XLON

15:19:07

197

43.24

XLON

15:19:12

203

43.24

XLON

15:19:19

196

43.24

XLON

15:19:24

203

43.24

XLON

15:19:31

203

43.24

XLON

15:19:38

202

43.24

XLON

15:19:45

252

43.24

XLON

15:19:50

199

43.24

XLON

15:19:57

4

43.24

XLON

15:19:57

193

43.24

XLON

15:20:04

205

43.24

XLON

15:21:35

33

43.25

XLON

15:20:24

160

43.25

XLON

15:20:24

207

43.25

XLON

15:20:29

193

43.25

XLON

15:20:36

192

43.25

XLON

15:20:43

193

43.25

XLON

15:20:50

190

43.25

XLON

15:20:55

193

43.25

XLON

15:21:02

192

43.25

XLON

15:21:09

190

43.25

XLON

15:21:14

192

43.25

XLON

15:21:21

193

43.25

XLON

15:21:28

192

43.25

XLON

15:21:33

219

43.24

XLON

15:21:35

214

43.23

XLON

15:21:35

205

43.23

XLON

15:21:35

92

43.23

XLON

15:21:35

74

43.23

XLON

15:21:35

124

43.23

XLON

15:21:35

470

43.22

XLON

15:22:58

95

43.22

XLON

15:22:58

208

43.23

XLON

15:22:19

117

43.23

XLON

15:22:26

75

43.23

XLON

15:22:26

76

43.23

XLON

15:22:33

117

43.23

XLON

15:22:33

193

43.23

XLON

15:22:40

186

43.23

XLON

15:22:47

6

43.23

XLON

15:22:47

172

43.23

XLON

15:22:54

21

43.23

XLON

15:22:54

34

43.22

XLON

15:22:58

378

43.22

XLON

15:22:58

208

43.21

XLON

15:23:09

467

43.19

XLON

15:23:35

369

43.19

XLON

15:23:35

31

43.19

XLON

15:23:35

5

43.19

XLON

15:23:35

193

43.19

XLON

15:24:17

136

43.19

XLON

15:24:24

57

43.19

XLON

15:24:24

129

43.19

XLON

15:24:31

64

43.19

XLON

15:24:31

134

43.19

XLON

15:24:38

59

43.19

XLON

15:24:38

62

43.19

XLON

15:24:45

542

43.20

XLON

15:25:00

212

43.21

XLON

15:25:19

283

43.21

XLON

15:25:19

182

43.21

XLON

15:25:28

15

43.21

XLON

15:25:28

135

43.21

XLON

15:25:36

68

43.21

XLON

15:25:36

202

43.21

XLON

15:25:44

203

43.21

XLON

15:25:52

200

43.21

XLON

15:25:59

66

43.21

XLON

15:26:08

146

43.21

XLON

15:26:08

203

43.21

XLON

15:26:16

213

43.21

XLON

15:26:33

89

43.21

XLON

15:26:37

56

43.21

XLON

15:26:39

218

43.21

XLON

15:26:39

259

43.21

XLON

15:27:47

594

43.21

XLON

15:27:47

300

43.22

XLON

15:27:10

33

43.22

XLON

15:27:10

292

43.22

XLON

15:27:10

161

43.22

XLON

15:27:10

202

43.22

XLON

15:27:17

203

43.22

XLON

15:27:25

1

43.22

XLON

15:27:33

202

43.22

XLON

15:27:33

203

43.22

XLON

15:27:41

232

43.22

XLON

15:28:12

534

43.22

XLON

15:28:27

293

43.22

XLON

15:28:27

100

43.22

XLON

15:28:27

133

43.22

XLON

15:29:21

258

43.22

XLON

15:29:21

527

43.22

XLON

15:29:21

230

43.23

XLON

15:29:20

234

43.23

XLON

15:29:20

90

43.21

XLON

15:29:56

496

43.21

XLON

15:29:57

347

43.21

XLON

15:29:57

7

43.21

XLON

15:30:48

191

43.21

XLON

15:30:48

466

43.19

XLON

15:31:11

87

43.20

XLON

15:31:04

222

43.20

XLON

15:31:04

284

43.18

XLON

15:32:54

197

43.19

XLON

15:31:31

54

43.19

XLON

15:31:40

146

43.19

XLON

15:31:40

200

43.19

XLON

15:31:49

193

43.19

XLON

15:31:55

200

43.19

XLON

15:32:04

200

43.19

XLON

15:32:13

201

43.19

XLON

15:32:22

200

43.19

XLON

15:32:31

179

43.19

XLON

15:32:40

21

43.19

XLON

15:32:40

108

43.19

XLON

15:32:49

92

43.19

XLON

15:32:49

926

43.18

XLON

15:33:03

257

43.17

XLON

15:34:12

212

43.18

XLON

15:33:53

61

43.18

XLON

15:34:02

139

43.18

XLON

15:34:02

200

43.18

XLON

15:34:11

183

43.18

XLON

15:34:32

24

43.18

XLON

15:34:32

91

43.18

XLON

15:34:40

110

43.18

XLON

15:34:40

901

43.17

XLON

15:35:04

85

43.18

XLON

15:35:25

114

43.18

XLON

15:35:25

59

43.18

XLON

15:35:32

132

43.18

XLON

15:35:32

265

43.19

XLON

15:35:41

199

43.21

XLON

15:36:11

210

43.21

XLON

15:36:11

227

43.20

XLON

15:36:14

201

43.20

XLON

15:36:14

192

43.20

XLON

15:36:17

437

43.20

XLON

15:37:22

272

43.21

XLON

15:36:47

128

43.21

XLON

15:36:47

278

43.21

XLON

15:36:47

16

43.21

XLON

15:36:47

25

43.21

XLON

15:36:53

38

43.21

XLON

15:36:54

208

43.21

XLON

15:36:56

206

43.21

XLON

15:37:00

108

43.21

XLON

15:37:07

92

43.21

XLON

15:37:15

211

43.21

XLON

15:37:15

174

43.21

XLON

15:37:21

30

43.21

XLON

15:37:21

313

43.21

XLON

15:37:53

198

43.22

XLON

15:38:29

284

43.22

XLON

15:38:29

318

43.22

XLON

15:38:29

1031

43.22

XLON

15:39:06

264

43.22

XLON

15:39:11

191

43.22

XLON

15:39:16

191

43.22

XLON

15:39:23

191

43.22

XLON

15:39:30

191

43.22

XLON

15:39:37

199

43.22

XLON

15:39:42

192

43.22

XLON

15:39:49

191

43.22

XLON

15:39:56

199

43.22

XLON

15:40:03

200

43.22

XLON

15:40:10

549

43.22

XLON

15:40:52

217

43.21

XLON

15:40:52

223

43.21

XLON

15:40:52

77

43.22

XLON

15:40:55

187

43.22

XLON

15:40:55

40

43.21

XLON

15:42:10

715

43.21

XLON

15:42:10

134

43.22

XLON

15:41:01

67

43.22

XLON

15:41:01

200

43.22

XLON

15:41:08

201

43.22

XLON

15:41:15

163

43.22

XLON

15:41:25

96

43.22

XLON

15:41:25

201

43.22

XLON

15:41:31

25

43.22

XLON

15:41:38

168

43.22

XLON

15:41:38

7

43.22

XLON

15:41:38

25

43.22

XLON

15:41:45

176

43.22

XLON

15:41:45

127

43.22

XLON

15:41:52

74

43.22

XLON

15:41:52

232

43.22

XLON

15:41:57

2

43.22

XLON

15:41:57

190

43.22

XLON

15:42:04

206

43.21

XLON

15:42:39

201

43.21

XLON

15:42:46

201

43.21

XLON

15:42:53

201

43.21

XLON

15:43:00

906

43.21

XLON

15:43:11

228

43.21

XLON

15:43:11

196

43.21

XLON

15:43:49

928

43.21

XLON

15:44:31

245

43.22

XLON

15:43:58

54

43.22

XLON

15:43:58

196

43.22

XLON

15:44:05

10

43.22

XLON

15:44:05

202

43.22

XLON

15:44:12

38

43.22

XLON

15:44:19

163

43.22

XLON

15:44:19

87

43.22

XLON

15:44:26

114

43.22

XLON

15:44:26

190

43.22

XLON

15:44:30

40

43.22

XLON

15:45:13

156

43.22

XLON

15:45:13

194

43.22

XLON

15:45:21

16

43.22

XLON

15:45:30

185

43.22

XLON

15:45:30

125

43.22

XLON

15:45:38

16

43.22

XLON

15:45:38

53

43.22

XLON

15:45:38

194

43.22

XLON

15:45:46

831

43.22

XLON

15:46:10

13

43.23

XLON

15:45:54

187

43.23

XLON

15:45:54

125

43.23

XLON

15:46:02

69

43.23

XLON

15:46:02

197

43.22

XLON

15:46:15

305

43.21

XLON

15:46:26

23

43.22

XLON

15:47:08

180

43.22

XLON

15:47:08

194

43.22

XLON

15:47:16

52

43.22

XLON

15:47:24

142

43.22

XLON

15:47:24

184

43.22

XLON

15:47:32

10

43.22

XLON

15:47:32

208

43.22

XLON

15:47:38

56

43.22

XLON

15:48:49

854

43.22

XLON

15:48:49

681

43.23

XLON

15:48:06

148

43.23

XLON

15:48:14

47

43.23

XLON

15:48:14

62

43.23

XLON

15:48:22

132

43.23

XLON

15:48:22

194

43.23

XLON

15:48:30

112

43.23

XLON

15:48:38

82

43.23

XLON

15:48:38

142

43.23

XLON

15:48:46

53

43.23

XLON

15:48:46

209

43.22

XLON

15:50:03

193

43.23

XLON

15:49:32

14

43.23

XLON

15:49:32

204

43.23

XLON

15:49:43

117

43.23

XLON

15:49:51

77

43.23

XLON

15:49:51

51

43.23

XLON

15:49:59

143

43.23

XLON

15:49:59

79

43.22

XLON

15:50:03

223

43.22

XLON

15:50:03

335

43.22

XLON

15:50:03

92

43.22

XLON

15:50:03

216

43.22

XLON

15:50:53

114

43.23

XLON

15:50:45

89

43.23

XLON

15:50:45

171

43.23

XLON

15:50:53

20

43.23

XLON

15:50:53

606

43.22

XLON

15:53:08

37

43.22

XLON

15:52:59

206

43.23

XLON

15:51:11

61

43.23

XLON

15:51:19

130

43.23

XLON

15:51:19

57

43.23

XLON

15:51:27

134

43.23

XLON

15:51:27

49

43.23

XLON

15:51:35

141

43.23

XLON

15:51:35

191

43.23

XLON

15:51:43

58

43.23

XLON

15:51:51

133

43.23

XLON

15:51:51

191

43.23

XLON

15:51:59

168

43.23

XLON

15:52:07

23

43.23

XLON

15:52:07

191

43.23

XLON

15:52:15

3

43.23

XLON

15:52:23

187

43.23

XLON

15:52:23

100

43.23

XLON

15:52:31

91

43.23

XLON

15:52:31

91

43.23

XLON

15:52:39

100

43.23

XLON

15:52:39

191

43.23

XLON

15:52:47

191

43.23

XLON

15:52:55

529

43.22

XLON

15:53:09

108

43.23

XLON

15:53:56

94

43.23

XLON

15:53:56

96

43.23

XLON

15:54:04

95

43.23

XLON

15:54:04

529

43.23

XLON

15:54:22

174

43.24

XLON

15:54:19

45

43.24

XLON

15:54:19

151

43.24

XLON

15:54:19

123

43.24

XLON

15:54:55

194

43.24

XLON

15:54:55

13

43.24

XLON

15:54:55

82

43.24

XLON

15:55:02

112

43.24

XLON

15:55:02

195

43.24

XLON

15:55:10

264

43.24

XLON

15:55:23

200

43.24

XLON

15:56:22

211

43.24

XLON

15:56:23

100

43.24

XLON

15:56:23

210

43.24

XLON

15:56:23

187

43.24

XLON

15:56:23

92

43.24

XLON

15:56:23

100

43.24

XLON

15:56:23

196

43.24

XLON

15:56:23

91

43.24

XLON

15:56:23

36

43.24

XLON

15:56:31

100

43.24

XLON

15:56:31

75

43.24

XLON

15:56:31

540

43.24

XLON

15:57:14

327

43.24

XLON

15:57:24

838

43.24

XLON

15:57:58

838

43.24

XLON

15:58:03

550

43.24

XLON

15:58:03

199

43.24

XLON

15:58:25

107

43.24

XLON

15:59:05

245

43.24

XLON

15:59:05

800

43.24

XLON

15:59:05

58

43.24

XLON

15:59:05

365

43.24

XLON

15:59:26

202

43.24

XLON

15:59:26

47

43.23

XLON

16:00:30

829

43.23

XLON

16:00:54

238

43.24

XLON

16:00:13

230

43.24

XLON

16:00:15

112

43.23

XLON

16:03:10

497

43.23

XLON

16:03:10

233

43.23

XLON

16:03:10

10

43.23

XLON

16:03:10

332

43.23

XLON

16:03:10

563

43.22

XLON

16:03:16

427

43.23

XLON

16:03:12

300

43.23

XLON

16:03:12

285

43.23

XLON

16:03:12

300

43.23

XLON

16:03:12

223

43.23

XLON

16:03:12

214

43.23

XLON

16:03:12

299

43.23

XLON

16:03:12

178

43.23

XLON

16:03:12

300

43.23

XLON

16:03:12

300

43.23

XLON

16:03:12

382

43.23

XLON

16:03:12

200

43.23

XLON

16:03:12

44

43.23

XLON

16:03:16

171

43.23

XLON

16:03:16

3

43.22

XLON

16:03:31

149

43.22

XLON

16:03:31

174

43.22

XLON

16:03:31

329

43.22

XLON

16:03:31

96

43.22

XLON

16:03:31

233

43.21

XLON

16:03:39

193

43.21

XLON

16:04:04

571

43.21

XLON

16:04:05

49

43.21

XLON

16:04:31

609

43.21

XLON

16:04:31

269

43.21

XLON

16:04:31

930

43.21

XLON

16:05:28

341

43.21

XLON

16:05:35

608

43.21

XLON

16:05:35

37

43.22

XLON

16:05:34

184

43.22

XLON

16:05:34

314

43.20

XLON

16:05:58

205

43.22

XLON

16:06:19

104

43.22

XLON

16:06:25

94

43.22

XLON

16:06:25

11

43.22

XLON

16:06:31

187

43.22

XLON

16:06:31

204

43.22

XLON

16:06:37

32

43.22

XLON

16:06:43

181

43.22

XLON

16:06:43

178

43.22

XLON

16:06:49

20

43.22

XLON

16:06:49

209

43.22

XLON

16:06:55

180

43.22

XLON

16:07:01

40

43.22

XLON

16:07:01

198

43.22

XLON

16:07:07

33

43.22

XLON

16:07:13

165

43.22

XLON

16:07:13

648

43.22

XLON

16:07:55

242

43.22

XLON

16:07:55

880

43.23

XLON

16:07:46

111

43.23

XLON

16:07:46

198

43.23

XLON

16:07:51

7

43.23

XLON

16:07:55

191

43.23

XLON

16:07:55

203

43.22

XLON

16:08:28

178

43.23

XLON

16:08:28

21

43.23

XLON

16:08:28

664

43.22

XLON

16:08:48

195

43.23

XLON

16:09:02

74

43.23

XLON

16:09:08

124

43.23

XLON

16:09:08

22

43.23

XLON

16:09:14

176

43.23

XLON

16:09:14

191

43.23

XLON

16:09:19

87

43.23

XLON

16:09:24

111

43.23

XLON

16:09:24

76

43.23

XLON

16:09:32

181

43.23

XLON

16:09:32

84

43.23

XLON

16:09:38

121

43.23

XLON

16:09:38

198

43.23

XLON

16:09:44

198

43.23

XLON

16:09:50

198

43.23

XLON

16:09:56

59

43.23

XLON

16:10:01

134

43.23

XLON

16:10:01

257

43.23

XLON

16:10:04

632

43.23

XLON

16:10:04

239

43.21

XLON

16:10:23

170

43.21

XLON

16:10:23

319

43.21

XLON

16:10:23

115

43.21

XLON

16:10:23

92

43.21

XLON

16:10:23

253

43.19

XLON

16:10:34

702

43.20

XLON

16:11:00

243

43.20

XLON

16:10:55

239

43.20

XLON

16:11:00

199

43.20

XLON

16:11:14

261

43.20

XLON

16:11:30

56

43.20

XLON

16:11:30

343

43.20

XLON

16:11:30

232

43.20

XLON

16:11:30

204

43.20

XLON

16:11:55

91

43.20

XLON

16:12:00

117

43.20

XLON

16:12:00

82

43.20

XLON

16:12:04

135

43.20

XLON

16:12:04

183

43.20

XLON

16:12:09

20

43.20

XLON

16:12:09

857

43.20

XLON

16:12:53

827

43.20

XLON

16:12:53

79

43.20

XLON

16:12:53

429

43.20

XLON

16:12:53

12

43.20

XLON

16:12:53

411

43.20

XLON

16:12:55

250

43.20

XLON

16:13:22

29

43.21

XLON

16:13:18

168

43.21

XLON

16:13:18

39

43.20

XLON

16:13:48

69

43.20

XLON

16:13:37

514

43.21

XLON

16:13:59

123

43.21

XLON

16:13:59

566

43.21

XLON

16:13:59

203

43.21

XLON

16:14:04

123

43.21

XLON

16:14:08

78

43.21

XLON

16:14:08

2

43.21

XLON

16:14:08

203

43.21

XLON

16:14:13

229

43.21

XLON

16:14:17

203

43.21

XLON

16:14:22

197

43.21

XLON

16:14:27

6

43.21

XLON

16:14:27

75

43.21

XLON

16:14:32

128

43.21

XLON

16:14:32

84

43.21

XLON

16:14:37

119

43.21

XLON

16:14:37

19

43.21

XLON

16:14:42

195

43.21

XLON

16:14:42

107

43.20

XLON

16:15:57

688

43.20

XLON

16:15:57

82

43.20

XLON

16:15:57

22

43.21

XLON

16:14:47

201

43.21

XLON

16:14:47

192

43.21

XLON

16:14:52

259

43.21

XLON

16:14:59

251

43.21

XLON

16:15:02

216

43.21

XLON

16:15:06

36

43.21

XLON

16:15:06

249

43.21

XLON

16:15:10

2

43.21

XLON

16:15:10

261

43.21

XLON

16:15:14

251

43.21

XLON

16:15:17

108

43.21

XLON

16:15:21

143

43.21

XLON

16:15:21

252

43.21

XLON

16:15:25

54

43.20

XLON

16:15:57

1599

43.20

XLON

16:15:57

112

43.20

XLON

16:17:25

297

43.20

XLON

16:17:25

169

43.21

XLON

16:16:10

65

43.21

XLON

16:16:10

35

43.21

XLON

16:16:15

217

43.21

XLON

16:16:15

211

43.21

XLON

16:16:19

228

43.21

XLON

16:16:21

252

43.21

XLON

16:16:25

251

43.21

XLON

16:16:30

148

43.21

XLON

16:16:35

166

43.21

XLON

16:16:35

105

43.21

XLON

16:16:40

210

43.21

XLON

16:16:40

331

43.21

XLON

16:16:44

212

43.21

XLON

16:16:47

39

43.21

XLON

16:16:47

191

43.21

XLON

16:16:51

61

43.21

XLON

16:16:51

9

43.21

XLON

16:16:55

242

43.21

XLON

16:16:55

100

43.21

XLON

16:16:59

151

43.21

XLON

16:16:59

497

43.20

XLON

16:17:25

122

43.21

XLON

16:17:02

100

43.21

XLON

16:17:02

181

43.21

XLON

16:17:06

70

43.21

XLON

16:17:06

252

43.21

XLON

16:17:10

251

43.21

XLON

16:17:14

230

43.21

XLON

16:17:19

100

43.21

XLON

16:17:23

170

43.21

XLON

16:17:23

3

43.21

XLON

16:17:23

90

43.21

XLON

16:17:56

282

43.21

XLON

16:17:56

257

43.21

XLON

16:17:56

251

43.21

XLON

16:17:56

158

43.21

XLON

16:17:56

57

43.21

XLON

16:18:00

134

43.21

XLON

16:18:00

252

43.21

XLON

16:18:03

100

43.21

XLON

16:18:07

68

43.21

XLON

16:18:07

83

43.21

XLON

16:18:07

125

43.21

XLON

16:18:10

126

43.21

XLON

16:18:10

80

43.21

XLON

16:18:14

171

43.21

XLON

16:18:14

252

43.21

XLON

16:18:18

251

43.21

XLON

16:18:22

251

43.21

XLON

16:18:26

252

43.21

XLON

16:18:30

13

43.21

XLON

16:18:35

238

43.21

XLON

16:18:35

86

43.21

XLON

16:18:39

166

43.21

XLON

16:18:39

251

43.21

XLON

16:18:42

251

43.21

XLON

16:18:46

172

43.21

XLON

16:18:50

90

43.21

XLON

16:18:50

945

43.19

XLON

16:19:27

192

43.20

XLON

16:18:55

78

43.20

XLON

16:18:55

158

43.20

XLON

16:18:58

93

43.20

XLON

16:18:58

252

43.20

XLON

16:19:02

251

43.20

XLON

16:19:06

252

43.20

XLON

16:19:10

251

43.20

XLON

16:19:15

67

43.20

XLON

16:19:19

184

43.20

XLON

16:19:19

252

43.20

XLON

16:19:22

134

43.20

XLON

16:19:26

111

43.20

XLON

16:19:26

6

43.20

XLON

16:19:26

94

43.19

XLON

16:19:44

115

43.19

XLON

16:19:44

252

43.19

XLON

16:19:49

19

43.19

XLON

16:19:53

232

43.19

XLON

16:19:53

251

43.19

XLON

16:19:56

232

43.19

XLON

16:20:00

192

43.19

XLON

16:20:04

31

43.19

XLON

16:20:04

223

43.19

XLON

16:20:08

120

43.19

XLON

16:20:12

102

43.19

XLON

16:20:12

111

43.19

XLON

16:20:16

112

43.19

XLON

16:20:16

140

43.19

XLON

16:20:20

83

43.19

XLON

16:20:20

74

43.19

XLON

16:20:24

149

43.19

XLON

16:20:24

222

43.19

XLON

16:20:28

180

43.19

XLON

16:20:32

43

43.19

XLON

16:20:32

107

43.19

XLON

16:20:36

116

43.19

XLON

16:20:36

91

43.19

XLON

16:20:40

132

43.19

XLON

16:20:40

220

43.19

XLON

16:20:44

2

43.19

XLON

16:20:44

133

43.19

XLON

16:20:48

90

43.19

XLON

16:20:48

210

43.19

XLON

16:20:52

13

43.19

XLON

16:20:52

198

43.19

XLON

16:20:54

221

43.18

XLON

16:20:58

195

43.18

XLON

16:21:02

225

43.18

XLON

16:21:07

214

43.18

XLON

16:21:11

9

43.18

XLON

16:21:11

197

43.19

XLON

16:21:15

632

43.18

XLON

16:21:44

254

43.18

XLON

16:21:44

194

43.19

XLON

16:21:18

13

43.19

XLON

16:21:18

192

43.19

XLON

16:21:22

31

43.19

XLON

16:21:22

93

43.19

XLON

16:21:26

130

43.19

XLON

16:21:26

222

43.19

XLON

16:21:30

223

43.19

XLON

16:21:34

223

43.19

XLON

16:21:38

110

43.19

XLON

16:21:42

100

43.19

XLON

16:21:42

348

43.17

XLON

16:22:06

35

43.18

XLON

16:22:15

91

43.18

XLON

16:22:15

318

43.18

XLON

16:22:15

540

43.18

XLON

16:22:34

325

43.18

XLON

16:22:34

153

43.18

XLON

16:22:34

92

43.18

XLON

16:22:34

226

43.18

XLON

16:22:39

223

43.18

XLON

16:22:42

100

43.18

XLON

16:22:46

238

43.18

XLON

16:22:49

39

43.18

XLON

16:22:49

278

43.18

XLON

16:22:54

223

43.18

XLON

16:22:58

123

43.18

XLON

16:23:02

100

43.18

XLON

16:23:02

258

43.18

XLON

16:23:27

592

43.18

XLON

16:23:45

134

43.19

XLON

16:23:16

202

43.19

XLON

16:23:16

20

43.19

XLON

16:23:16

140

43.19

XLON

16:23:16

285

43.19

XLON

16:23:16

278

43.19

XLON

16:23:21

223

43.19

XLON

16:23:24

276

43.19

XLON

16:23:35

23

43.19

XLON

16:23:35

36

43.19

XLON

16:23:38

186

43.19

XLON

16:23:38

51

43.19

XLON

16:23:42

172

43.19

XLON

16:23:42

380

43.18

XLON

16:24:00

781

43.18

XLON

16:24:15

10

43.18

XLON

16:24:05

285

43.18

XLON

16:24:15

496

43.18

XLON

16:24:16

209

43.18

XLON

16:24:34

212

43.18

XLON

16:24:39

211

43.18

XLON

16:24:43

212

43.18

XLON

16:24:46

212

43.18

XLON

16:24:50

212

43.18

XLON

16:24:54

141

43.18

XLON

16:24:59

132

43.18

XLON

16:24:59

795

43.18

XLON

16:25:29

285

43.18

XLON

16:25:29

134

43.18

XLON

16:25:29

229

43.18

XLON

16:25:29

298

43.18

XLON

16:25:29

336

43.18

XLON

16:25:29

612

43.18

XLON

16:25:29

281

43.19

XLON

16:26:07

285

43.19

XLON

16:26:07

691

43.19

XLON

16:26:07

180

43.19

XLON

16:26:07

180

43.19

XLON

16:26:07

10

43.19

XLON

16:26:07

253

43.19

XLON

16:26:11

361

43.19

XLON

16:26:29

500

43.19

XLON

16:26:29

189

43.19

XLON

16:26:29

285

43.19

XLON

16:26:29

180

43.19

XLON

16:26:37

169

43.19

XLON

16:26:37

190

43.19

XLON

16:26:40

33

43.19

XLON

16:26:44

210

43.19

XLON

16:26:44

190

43.19

XLON

16:26:47

128

43.19

XLON

16:26:50

62

43.19

XLON

16:26:50

61

43.19

XLON

16:26:53

6

43.19

XLON

16:26:53

125

43.19

XLON

16:26:53

100

43.19

XLON

16:26:55

33

43.19

XLON

16:26:55

57

43.19

XLON

16:26:55

190

43.19

XLON

16:26:58

190

43.19

XLON

16:27:01

173

43.19

XLON

16:27:04

17

43.19

XLON

16:27:04

215

43.19

XLON

16:27:09

38

43.19

XLON

16:27:09

253

43.19

XLON

16:27:13

190

43.19

XLON

16:27:15

207

43.19

XLON

16:27:17

253

43.19

XLON

16:27:21

775

43.19

XLON

16:27:36

112

43.19

XLON

16:27:36

813

43.19

XLON

16:28:08

72

43.19

XLON

16:28:03

285

43.19

XLON

16:28:08

239

43.19

XLON

16:28:08

304