Transaction in Own Shares, 23 May 2022 08:55

23 May 2022, 08:55

Source - LSE Regulatory

RNS Number : 4128M

Unilever PLC

23 May 2022

TRANSACTIONS IN OWN SECURITIES

20 May 2022

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

Ordinary Shares

Date of purchases:	20 May 2022
Number of ordinary shares purchased:	589,145
Highest price paid per share:	GBp 3,520.0000
Lowest price paid per share:	GBp 3,460.0000
Volume weighted average price paid per share:	GBp 3,499.4853

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 75,665,046 of its ordinary shares in treasury and has 2,553,578,726 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,499.4268	579,406
Chi-X	3,502.9944	7,439
Turquoise	3,502.8661	2,300
BATS	-	-
Aquis	-	-

Media Enquires:

Please contact the Unilever Press Office at: Press-Office.London@Unilever.com

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
368	3460.50	XLON	08:00:12
33	3460.50	TRQX	08:00:12
83	3460.50	CHIX	08:00:12
17	3460.00	XLON	08:00:12
175	3460.00	XLON	08:00:12
42	3460.00	XLON	08:00:12
2875	3469.00	XLON	08:00:15
1111	3471.00	XLON	08:00:17
799	3470.00	XLON	08:00:17
977	3470.00	XLON	08:00:17
32	3470.00	CHIX	08:00:17
134	3469.00	XLON	08:00:17
48	3468.50	CHIX	08:00:18
233	3467.00	XLON	08:00:18
63	3467.00	XLON	08:00:18
19	3467.00	CHIX	08:00:18
44	3471.00	CHIX	08:00:19
265	3470.50	XLON	08:00:20
503	3470.50	XLON	08:00:20
25	3470.50	CHIX	08:00:20
244	3474.50	XLON	08:00:22
398	3474.50	XLON	08:00:22
133	3474.00	XLON	08:00:22
32	3473.00	CHIX	08:00:23
200	3473.50	XLON	08:00:23
506	3474.00	XLON	08:00:24
727	3474.00	XLON	08:00:24
838	3476.00	XLON	08:00:24
109	3476.50	CHIX	08:00:24
1174	3480.50	XLON	08:00:29
13	3480.00	TRQX	08:00:29
190	3480.00	XLON	08:00:29
125	3482.00	XLON	08:00:29
444	3482.00	XLON	08:00:30
176	3481.50	XLON	08:00:30
53	3481.50	XLON	08:00:30
681	3480.00	XLON	08:00:30
660	3481.00	XLON	08:00:30
42	3481.00	XLON	08:00:30
95	3484.00	CHIX	08:00:30
1338	3483.00	XLON	08:00:30
162	3483.00	XLON	08:00:30
40	3482.50	XLON	08:00:30
192	3482.50	XLON	08:00:30
862	3482.50	XLON	08:00:30
82	3481.50	TRQX	08:00:31
676	3481.50	XLON	08:00:31
89	3481.50	CHIX	08:00:31
241	3482.50	XLON	08:00:33
121	3483.00	CHIX	08:00:33
609	3482.00	XLON	08:00:33
70	3483.00	CHIX	08:00:33
481	3481.50	XLON	08:00:34
108	3479.50	TRQX	08:00:34
193	3481.50	XLON	08:00:34
266	3481.00	XLON	08:00:34
15	3481.50	CHIX	08:00:34
138	3483.00	XLON	08:00:34
500	3483.00	XLON	08:00:34
899	3483.00	XLON	08:00:35
24	3483.00	XLON	08:00:35
52	3481.00	TRQX	08:00:35
49	3481.00	CHIX	08:00:35
427	3481.00	XLON	08:00:36
261	3480.50	XLON	08:00:36
177	3480.50	CHIX	08:00:36
37	3479.50	CHIX	08:00:38
45	3479.50	XLON	08:00:38
225	3479.50	XLON	08:00:38
13	3479.00	TRQX	08:00:41
15	3479.00	XLON	08:00:41
773	3479.00	XLON	08:00:41
543	3483.00	XLON	08:00:50
389	3482.50	XLON	08:00:50
15	3486.00	XLON	08:00:59
15	3487.50	XLON	08:01:03
867	3487.00	XLON	08:01:05
81	3487.00	XLON	08:01:05
347	3487.00	XLON	08:01:05
15	3488.00	XLON	08:01:05
121	3487.00	XLON	08:01:07
79	3487.00	XLON	08:01:07
29	3487.00	CHIX	08:01:07
723	3489.50	XLON	08:01:11
30	3489.00	TRQX	08:01:11
13	3489.00	TRQX	08:01:11
128	3489.50	XLON	08:01:11
15	3490.50	XLON	08:01:11
23	3489.50	XLON	08:01:13
334	3489.50	XLON	08:01:13
83	3489.50	XLON	08:01:13
37	3489.50	CHIX	08:01:13
15	3491.50	XLON	08:01:14
15	3492.50	XLON	08:01:14
221	3497.50	CHIX	08:01:21
221	3497.50	CHIX	08:01:21
15	3497.50	XLON	08:01:24
1041	3496.50	XLON	08:01:25
271	3496.50	XLON	08:01:25
134	3496.00	XLON	08:01:25
53	3494.00	TRQX	08:01:25
62	3496.00	XLON	08:01:25
52	3496.00	CHIX	08:01:25
100	3495.00	XLON	08:01:25
150	3495.00	XLON	08:01:25
18	3493.50	CHIX	08:01:25
701	3493.50	XLON	08:01:25
718	3495.50	XLON	08:01:29
436	3496.00	XLON	08:01:29
24	3495.00	TRQX	08:01:29
583	3495.00	XLON	08:01:29
493	3496.50	XLON	08:01:30
212	3496.50	XLON	08:01:30
61	3496.00	XLON	08:01:30
26	3496.00	XLON	08:01:30
42	3496.00	XLON	08:01:30
7	3496.00	XLON	08:01:31
269	3496.00	XLON	08:01:31
908	3498.00	XLON	08:01:31
134	3496.50	XLON	08:01:31
58	3496.00	TRQX	08:01:31
34	3498.50	XLON	08:01:34
1255	3498.50	XLON	08:01:34
64	3498.50	XLON	08:01:34
62	3498.00	XLON	08:01:34
8	3498.00	TRQX	08:01:34
706	3498.00	XLON	08:01:34
5	3497.50	XLON	08:01:34
374	3497.50	XLON	08:01:34
56	3497.50	CHIX	08:01:34
626	3497.50	XLON	08:01:34
81	3497.50	XLON	08:01:34
236	3496.50	XLON	08:01:37
35	3496.50	CHIX	08:01:37
28	3496.00	XLON	08:01:37
15	3495.50	TRQX	08:01:37
33	3496.00	XLON	08:01:37
26	3496.50	XLON	08:01:39
92	3496.50	XLON	08:01:39
19	3496.50	CHIX	08:01:39
54	3496.00	CHIX	08:01:41
25	3496.50	CHIX	08:01:43
134	3496.00	XLON	08:01:48
11	3495.50	TRQX	08:01:48
66	3495.50	XLON	08:01:48
38	3496.00	CHIX	08:01:48
62	3495.50	XLON	08:01:48
42	3495.50	XLON	08:01:48
211	3495.50	XLON	08:01:48
223	3495.00	XLON	08:01:48
53	3494.00	CHIX	08:01:48
33	3494.00	CHIX	08:01:48
45	3495.50	XLON	08:01:49
386	3495.50	XLON	08:01:49
16	3495.50	CHIX	08:01:49
63	3495.00	CHIX	08:01:53
315	3495.00	XLON	08:01:53
98	3495.00	XLON	08:01:53
153	3495.50	XLON	08:01:53
17	3495.00	XLON	08:01:59
52	3495.00	CHIX	08:01:59
58	3495.00	TRQX	08:01:59
159	3495.00	XLON	08:01:59
86	3495.00	XLON	08:01:59
8	3495.00	XLON	08:02:00
18	3495.00	XLON	08:02:01
36	3495.00	XLON	08:02:01
21	3495.00	XLON	08:02:05
99	3495.00	XLON	08:02:07
190	3494.50	XLON	08:02:07
116	3494.50	XLON	08:02:07
196	3494.50	XLON	08:02:07
134	3496.50	XLON	08:02:09
35	3496.50	CHIX	08:02:09
92	3496.50	XLON	08:02:09
113	3496.50	XLON	08:02:10
17	3496.50	CHIX	08:02:10
50	3496.50	CHIX	08:02:12
34	3496.50	CHIX	08:02:14
149	3496.00	XLON	08:02:14
37	3496.50	CHIX	08:02:15
23	3496.50	CHIX	08:02:16
117	3496.00	XLON	08:02:16
89	3495.50	XLON	08:02:17
64	3495.50	XLON	08:02:17
153	3496.00	XLON	08:02:17
146	3495.50	XLON	08:02:29
767	3495.50	XLON	08:02:29
54	3495.50	TRQX	08:02:29
54	3495.50	CHIX	08:02:29
37	3495.50	TRQX	08:02:29
119	3495.50	CHIX	08:02:29
1	3495.50	TRQX	08:02:29
62	3495.00	XLON	08:02:29
559	3495.00	XLON	08:02:29
35	3496.50	TRQX	08:02:29
531	3496.00	XLON	08:02:29
61	3496.00	XLON	08:02:29
4	3497.00	CHIX	08:02:31
2328	3500.00	XLON	08:02:34
566	3500.00	XLON	08:02:34
278	3501.00	XLON	08:02:35
1221	3501.00	XLON	08:02:36
201	3501.00	XLON	08:02:36
29	3501.00	CHIX	08:02:36
431	3501.00	XLON	08:02:36
180	3502.00	XLON	08:02:36
253	3502.50	XLON	08:02:39
31	3502.50	CHIX	08:02:40
29	3503.50	CHIX	08:02:44
921	3503.50	XLON	08:02:44
78	3503.00	XLON	08:02:44
1	3503.00	XLON	08:02:44
23	3502.00	CHIX	08:02:44
492	3501.50	XLON	08:02:45
167	3501.50	XLON	08:02:45
22	3503.00	TRQX	08:02:45
139	3503.50	XLON	08:02:45
259	3503.50	XLON	08:02:45
100	3503.00	XLON	08:02:46
330	3503.00	XLON	08:02:46
52	3503.00	CHIX	08:02:46
175	3502.50	XLON	08:02:47
61	3502.00	XLON	08:02:47
133	3501.00	CHIX	08:02:55
72	3501.00	XLON	08:02:55
66	3501.00	XLON	08:02:55
245	3500.50	XLON	08:02:55
57	3502.50	CHIX	08:02:55
100	3502.50	CHIX	08:02:55
29	3502.50	XLON	08:02:55
200	3502.50	CHIX	08:02:56
63	3502.50	XLON	08:03:00
49	3502.50	CHIX	08:03:00
200	3504.00	XLON	08:03:03
251	3504.00	XLON	08:03:03
7	3503.50	CHIX	08:03:03
84	3503.50	XLON	08:03:04
179	3503.50	XLON	08:03:04
17	3503.50	CHIX	08:03:04
134	3503.00	XLON	08:03:04
140	3503.00	XLON	08:03:05
162	3502.00	XLON	08:03:08
29	3502.00	XLON	08:03:08
29	3501.50	XLON	08:03:08
28	3501.50	XLON	08:03:08
58	3503.00	CHIX	08:03:08
152	3503.50	CHIX	08:03:08
26	3502.00	XLON	08:03:09
77	3502.00	XLON	08:03:09
28	3501.50	XLON	08:03:09
78	3501.50	XLON	08:03:09
116	3501.50	XLON	08:03:09
66	3501.50	CHIX	08:03:09
58	3503.50	CHIX	08:03:09
4	3502.00	CHIX	08:03:10
85	3501.50	XLON	08:03:10
48	3502.00	CHIX	08:03:10
344	3501.50	XLON	08:03:10
211	3501.00	XLON	08:03:10
1	3501.00	XLON	08:03:10
250	3502.00	XLON	08:03:10
21	3502.50	XLON	08:03:10
228	3502.50	XLON	08:03:10
75	3502.00	XLON	08:03:10
5	3502.50	XLON	08:03:10
163	3500.00	XLON	08:03:10
35	3499.50	XLON	08:03:11
8	3499.50	XLON	08:03:11
279	3500.00	XLON	08:03:22
60	3501.00	TRQX	08:03:23
319	3501.00	XLON	08:03:23
157	3501.00	XLON	08:03:23
61	3500.50	XLON	08:03:23
1194	3503.00	XLON	08:03:24
842	3503.00	XLON	08:03:24
271	3502.50	XLON	08:03:24
103	3503.00	XLON	08:03:24
470	3503.00	XLON	08:03:27
540	3504.00	XLON	08:03:39
874	3504.00	XLON	08:03:39
1056	3506.00	XLON	08:03:43
15	3506.00	CHIX	08:03:43
15	3507.50	XLON	08:03:47
270	3507.50	XLON	08:03:47
51	3507.50	TRQX	08:03:51
303	3507.50	XLON	08:03:51
722	3507.50	XLON	08:03:51
351	3507.50	XLON	08:03:51
29	3507.50	CHIX	08:03:51
7	3507.00	TRQX	08:03:53
133	3507.00	XLON	08:03:53
152	3507.00	XLON	08:03:53
266	3507.00	XLON	08:03:56
113	3507.50	XLON	08:04:03
98	3507.50	XLON	08:04:03
72	3507.00	XLON	08:04:03
79	3507.50	CHIX	08:04:03
47	3508.50	TRQX	08:04:08
1	3508.50	TRQX	08:04:08
572	3508.50	XLON	08:04:08
26	3508.50	CHIX	08:04:08
15	3510.50	XLON	08:04:08
32	3509.00	CHIX	08:04:09
100	3508.00	TRQX	08:04:15
1	3508.00	TRQX	08:04:15
70	3508.00	XLON	08:04:15
313	3508.00	XLON	08:04:15
213	3507.50	XLON	08:04:15
98	3508.00	CHIX	08:04:15
199	3507.50	XLON	08:04:15
35	3508.00	TRQX	08:04:15
238	3508.00	XLON	08:04:15
21	3508.00	CHIX	08:04:15
125	3507.50	XLON	08:04:20
35	3507.50	CHIX	08:04:20
23	3507.50	XLON	08:04:20
84	3507.50	XLON	08:04:20
11	3508.00	XLON	08:04:21
114	3508.00	XLON	08:04:21
36	3508.00	CHIX	08:04:21
32	3507.50	XLON	08:04:22
192	3507.50	XLON	08:04:22
38	3507.50	XLON	08:04:22
226	3507.00	XLON	08:04:25
58	3507.00	XLON	08:04:25
298	3507.00	XLON	08:04:25
51	3507.00	CHIX	08:04:25
27	3507.00	CHIX	08:04:25
120	3506.50	XLON	08:04:25
575	3509.00	XLON	08:04:27
134	3507.50	XLON	08:04:27
51	3509.00	CHIX	08:04:27
223	3507.50	XLON	08:04:27
141	3508.50	XLON	08:04:27
125	3508.00	XLON	08:04:27
32	3508.00	CHIX	08:04:27
214	3509.00	TRQX	08:04:27
200	3509.00	TRQX	08:04:27
152	3507.50	XLON	08:04:28
182	3507.50	XLON	08:04:28
19	3508.00	CHIX	08:04:28
318	3508.00	XLON	08:04:28
188	3509.00	TRQX	08:04:28
48	3509.00	TRQX	08:04:29
92	3508.00	XLON	08:04:30
134	3507.50	XLON	08:04:33
272	3507.50	XLON	08:04:33
48	3507.00	CHIX	08:04:33
205	3509.00	CHIX	08:04:33
1004	3508.00	XLON	08:04:37
616	3508.00	XLON	08:04:37
264	3508.00	XLON	08:04:41
196	3507.50	XLON	08:04:41
87	3507.50	XLON	08:04:41
15	3512.00	XLON	08:04:42
374	3511.50	XLON	08:04:55
540	3511.50	XLON	08:04:55
26	3511.50	XLON	08:04:55
100	3512.50	CHIX	08:04:56
328	3511.50	XLON	08:04:56
250	3513.00	XLON	08:04:57
10	3513.00	XLON	08:04:57
15	3513.00	XLON	08:04:57
15	3513.50	XLON	08:04:58
43	3512.50	XLON	08:05:04
181	3512.50	XLON	08:05:04
84	3512.50	XLON	08:05:04
72	3512.50	XLON	08:05:04
68	3513.50	XLON	08:05:04
69	3512.50	XLON	08:05:07
40	3512.00	TRQX	08:05:07
106	3512.50	XLON	08:05:07
1	3512.00	TRQX	08:05:07
75	3512.00	CHIX	08:05:07
40	3512.00	XLON	08:05:07
418	3512.00	XLON	08:05:07
81	3512.00	CHIX	08:05:07
92	3512.00	XLON	08:05:08
7	3512.00	CHIX	08:05:08
134	3511.50	XLON	08:05:16
23	3511.50	XLON	08:05:16
102	3511.00	CHIX	08:05:16
19	3510.50	TRQX	08:05:16
5	3511.00	CHIX	08:05:16
625	3510.50	XLON	08:05:16
3	3511.00	CHIX	08:05:16
4	3510.00	TRQX	08:05:19
112	3510.00	XLON	08:05:19
13	3510.00	CHIX	08:05:19
34	3510.00	CHIX	08:05:19
57	3509.50	XLON	08:05:19
134	3509.50	XLON	08:05:19
73	3508.50	XLON	08:05:19
28	3509.00	CHIX	08:05:20
56	3509.50	XLON	08:05:20
26	3509.00	CHIX	08:05:20
12	3509.00	CHIX	08:05:20
51	3509.50	CHIX	08:05:22
13	3509.50	CHIX	08:05:22
11	3509.00	XLON	08:05:27
23	3509.00	CHIX	08:05:27
258	3508.00	XLON	08:05:27
1	3509.00	CHIX	08:05:27
38	3509.00	CHIX	08:05:27
6	3508.50	XLON	08:05:27
207	3509.50	TRQX	08:05:27
335	3508.00	XLON	08:05:27
100	3508.50	CHIX	08:05:27
470	3507.50	XLON	08:05:27
201	3508.50	CHIX	08:05:27
99	3508.50	CHIX	08:05:27
201	3508.50	CHIX	08:05:27
200	3509.50	TRQX	08:05:27
220	3507.00	XLON	08:05:27
134	3507.50	XLON	08:05:29
172	3510.50	XLON	08:05:52
12	3510.50	XLON	08:05:52
204	3510.00	XLON	08:05:52
43	3510.50	CHIX	08:05:52
141	3510.50	XLON	08:05:52
22	3510.00	XLON	08:05:55
154	3510.00	XLON	08:05:55
129	3513.50	XLON	08:06:04
55	3513.00	CHIX	08:06:07
33	3513.00	CHIX	08:06:11
21	3513.00	XLON	08:06:11
67	3513.00	CHIX	08:06:11
176	3514.00	XLON	08:06:22
94	3514.00	XLON	08:06:22
9	3515.50	XLON	08:06:22
102	3515.50	XLON	08:06:22
95	3514.00	XLON	08:06:26
45	3514.00	XLON	08:06:26
105	3513.50	CHIX	08:06:32
12	3513.00	TRQX	08:06:33
13	3513.50	XLON	08:06:33
39	3513.00	CHIX	08:06:33
13	3513.00	XLON	08:06:33
161	3513.00	XLON	08:06:33
8	3513.00	XLON	08:06:33
249	3514.50	XLON	08:06:41
123	3514.50	XLON	08:06:41
86	3514.00	XLON	08:06:41
83	3514.00	XLON	08:06:41
14	3514.00	CHIX	08:06:41
29	3513.50	XLON	08:06:43
146	3518.00	XLON	08:07:15
58	3518.00	XLON	08:07:15
196	3517.00	XLON	08:07:15
84	3517.00	XLON	08:07:15
125	3516.50	XLON	08:07:20
281	3516.50	XLON	08:07:20
56	3516.50	XLON	08:07:20
45	3517.50	CHIX	08:07:20
70	3515.50	XLON	08:07:22
8	3513.50	CHIX	08:07:26
57	3513.50	XLON	08:07:26
41	3513.50	XLON	08:07:26
20	3513.00	CHIX	08:07:29
61	3512.50	XLON	08:07:32
16	3512.00	TRQX	08:07:32
73	3512.50	XLON	08:07:32
10	3512.00	TRQX	08:07:32
300	3512.50	CHIX	08:07:32
149	3513.50	XLON	08:07:32
15	3513.50	CHIX	08:07:32
38	3513.50	XLON	08:07:32
26	3512.00	XLON	08:07:32
106	3512.00	XLON	08:07:32
246	3514.50	XLON	08:07:37
38	3514.50	CHIX	08:07:41
87	3514.50	XLON	08:07:56
17	3514.50	CHIX	08:07:56
205	3519.50	XLON	08:08:02
187	3520.00	XLON	08:08:22
76	3520.00	XLON	08:08:22
173	3520.00	XLON	08:08:22
80	3520.00	CHIX	08:08:22
33	3520.00	TRQX	08:08:35
13	3520.00	CHIX	08:08:35
40	3520.00	XLON	08:08:35
30	3520.00	XLON	08:08:35
192	3519.50	XLON	08:08:35
7	3520.00	XLON	08:08:37
100	3519.50	XLON	08:08:37
177	3518.50	XLON	08:08:39
40	3518.50	CHIX	08:08:39
61	3517.50	XLON	08:08:39
192	3517.50	XLON	08:08:39
120	3518.00	CHIX	08:08:39
7	3517.00	TRQX	08:08:42
242	3517.00	XLON	08:08:42
24	3517.00	XLON	08:08:42
12	3517.00	CHIX	08:08:42
22	3517.50	TRQX	08:08:42
185	3516.50	XLON	08:08:42
4	3517.00	CHIX	08:08:42
20	3517.50	CHIX	08:08:42
94	3517.50	CHIX	08:08:42
2	3517.50	CHIX	08:08:47
39	3518.00	XLON	08:08:58
33	3519.00	XLON	08:09:04
98	3520.00	XLON	08:09:12
10	3520.00	TRQX	08:09:12
37	3520.00	CHIX	08:09:12
44	3520.00	CHIX	08:09:43
207	3520.00	XLON	08:10:15
28	3520.00	XLON	08:10:15
19	3520.00	CHIX	08:10:15
77	3519.50	CHIX	08:10:22
21	3519.50	TRQX	08:10:22
69	3519.50	XLON	08:10:22
16	3519.50	CHIX	08:10:22
221	3519.50	XLON	08:10:22
34	3519.50	XLON	08:10:22
116	3519.50	CHIX	08:10:22
4	3519.50	CHIX	08:10:23
26	3519.50	TRQX	08:10:24
40	3519.00	XLON	08:10:29
34	3519.00	CHIX	08:10:29
17	3519.00	XLON	08:10:29
161	3518.50	XLON	08:10:30
45	3518.50	CHIX	08:10:30
135	3518.50	XLON	08:10:30
100	3518.50	CHIX	08:10:30
115	3518.50	CHIX	08:10:30
20	3518.00	XLON	08:10:30
78	3517.50	CHIX	08:10:32
635	3505.50	XLON	08:13:11
589	3506.00	XLON	08:14:05
875	3507.50	XLON	08:14:32
67	3507.50	XLON	08:14:32
274	3505.00	XLON	08:14:50
337	3505.00	XLON	08:14:50
156	3502.00	XLON	08:14:56
607	3502.00	XLON	08:14:56
432	3502.00	XLON	08:15:02
28	3502.00	XLON	08:15:14
166	3502.00	XLON	08:15:14
214	3502.00	XLON	08:15:14
148	3502.00	XLON	08:15:14
290	3501.00	XLON	08:15:35
456	3500.00	XLON	08:17:28
141	3500.00	XLON	08:17:28
1082	3500.00	XLON	08:17:28
145	3500.00	XLON	08:17:28
1213	3500.00	XLON	08:17:28
47	3498.50	XLON	08:18:22
420	3498.50	XLON	08:18:29
626	3498.50	XLON	08:18:32
709	3498.50	XLON	08:18:32
624	3499.50	XLON	08:19:40
1269	3500.00	XLON	08:20:42
945	3501.50	XLON	08:21:12
138	3500.50	XLON	08:21:13
429	3503.00	XLON	08:21:53
380	3503.50	XLON	08:22:17
359	3503.50	XLON	08:22:28
447	3503.00	XLON	08:23:06
327	3501.00	XLON	08:23:38
773	3502.00	XLON	08:24:02
285	3502.50	XLON	08:24:10
113	3502.50	XLON	08:24:29
845	3504.50	XLON	08:25:12
97	3503.50	XLON	08:25:45
926	3506.00	XLON	08:26:12
422	3505.00	XLON	08:26:36
195	3503.00	XLON	08:27:04
894	3507.50	XLON	08:27:43
357	3508.00	XLON	08:28:05
260	3508.00	XLON	08:28:28
163	3508.00	XLON	08:28:31
80	3506.00	XLON	08:28:39
1106	3505.00	XLON	08:30:05
49	3505.00	XLON	08:30:05
132	3504.50	XLON	08:30:27
264	3504.00	XLON	08:30:43
238	3503.00	XLON	08:30:47
69	3502.00	XLON	08:30:58
829	3501.50	XLON	08:32:00
105	3500.00	XLON	08:32:04
145	3501.50	XLON	08:32:15
93	3500.00	XLON	08:32:26
92	3498.50	XLON	08:32:35
304	3499.00	XLON	08:32:53
92	3498.50	XLON	08:33:04
119	3497.00	XLON	08:33:11
92	3496.00	XLON	08:33:35
6	3495.00	XLON	08:34:14
403	3495.00	XLON	08:34:14
203	3495.50	XLON	08:34:35
349	3495.50	XLON	08:34:35
88	3495.00	XLON	08:35:03
407	3496.50	XLON	08:35:16
99	3495.50	XLON	08:35:28
43	3493.50	XLON	08:35:36
52	3493.50	XLON	08:35:36
4	3493.50	XLON	08:35:36
99	3492.00	XLON	08:35:46
605	3495.00	XLON	08:36:38
7	3494.50	XLON	08:36:54
19	3494.50	XLON	08:36:54
52	3495.00	XLON	08:37:05
170	3495.00	XLON	08:37:05
686	3498.50	XLON	08:38:31
385	3498.00	XLON	08:38:41
88	3498.00	XLON	08:38:57
693	3499.00	XLON	08:39:58
86	3499.00	XLON	08:39:58
13	3499.00	XLON	08:39:58
120	3500.50	XLON	08:40:44
345	3500.50	XLON	08:40:44
116	3499.50	XLON	08:40:46
360	3501.50	XLON	08:42:01
719	3500.50	XLON	08:42:31
163	3500.00	XLON	08:42:56
91	3500.00	XLON	08:43:52
13	3500.00	XLON	08:43:52
604	3500.00	XLON	08:43:52
23	3500.50	XLON	08:44:49
347	3500.50	XLON	08:44:49
281	3500.50	XLON	08:44:49
154	3500.50	XLON	08:44:49
93	3499.50	XLON	08:45:03
102	3498.00	XLON	08:45:13
103	3497.00	XLON	08:45:22
44	3497.00	XLON	08:45:47
48	3497.00	XLON	08:45:47
195	3496.00	XLON	08:45:55
177	3497.00	XLON	08:46:17
28	3497.00	XLON	08:46:17
123	3495.50	XLON	08:46:43
594	3497.00	XLON	08:47:53
33	3499.00	XLON	08:49:24
1013	3499.00	XLON	08:49:24
433	3499.00	XLON	08:49:54
151	3498.00	XLON	08:50:03
91	3495.50	XLON	08:50:22
633	3497.00	XLON	08:51:13
91	3496.00	XLON	08:51:19
1137	3497.50	XLON	08:53:25
171	3496.50	XLON	08:53:33
71	3496.50	XLON	08:53:37
9	3496.50	XLON	08:53:37
81	3496.50	XLON	08:54:04
617	3495.50	XLON	08:55:26
126	3495.00	XLON	08:56:03
768	3495.00	XLON	08:56:03
89	3494.50	XLON	08:56:14
190	3495.00	XLON	08:56:45
246	3494.50	XLON	08:56:48
179	3495.00	XLON	08:57:09
101	3493.50	XLON	08:57:14
61	3493.00	XLON	08:57:30
50	3493.00	XLON	08:57:30
133	3493.50	XLON	08:57:49
13	3493.50	XLON	08:58:07
123	3492.50	XLON	08:58:22
257	3492.50	XLON	08:58:22
201	3492.50	XLON	08:58:53
124	3491.50	XLON	08:59:02
178	3491.50	XLON	08:59:02
115	3491.00	XLON	08:59:21
374	3491.00	XLON	08:59:37
31	3491.00	XLON	08:59:37
282	3494.00	XLON	08:59:59
110	3494.50	XLON	09:00:11
160	3496.00	XLON	09:00:31
540	3496.00	XLON	09:01:49
552	3493.50	XLON	09:02:20
380	3492.50	XLON	09:02:39
356	3492.00	XLON	09:03:21
357	3490.50	XLON	09:03:25
23	3490.50	XLON	09:03:25
98	3488.50	XLON	09:03:51
332	3487.00	XLON	09:04:21
268	3486.00	XLON	09:04:32
109	3485.00	XLON	09:04:37
80	3484.50	XLON	09:04:48
191	3484.50	XLON	09:05:01
117	3484.00	XLON	09:05:16
202	3484.00	XLON	09:06:13
17	3484.00	XLON	09:06:13
150	3485.50	XLON	09:06:43
428	3485.50	XLON	09:06:43
836	3486.50	XLON	09:08:20
931	3485.50	XLON	09:09:50
95	3484.00	XLON	09:09:51
293	3484.00	XLON	09:09:51
82	3483.00	XLON	09:10:34
25	3483.00	XLON	09:10:34
518	3483.00	XLON	09:12:26
600	3483.00	XLON	09:12:26
188	3483.00	XLON	09:12:26
58	3483.00	XLON	09:12:26
749	3482.50	XLON	09:12:44
107	3482.00	XLON	09:13:01
227	3481.00	XLON	09:13:32
415	3480.00	XLON	09:13:34
80	3479.50	XLON	09:13:45
69	3478.50	XLON	09:13:52
25	3478.50	XLON	09:13:52
245	3478.00	XLON	09:14:17
50	3478.00	XLON	09:14:17
89	3477.00	XLON	09:14:35
82	3477.00	XLON	09:16:04
676	3479.00	XLON	09:17:07
753	3479.00	XLON	09:17:07
62	3478.00	XLON	09:17:45
79	3478.00	XLON	09:17:45
245	3481.00	XLON	09:19:21
114	3481.00	XLON	09:19:21
604	3481.00	XLON	09:19:21
292	3484.00	XLON	09:21:43
1301	3484.00	XLON	09:21:43
10	3482.50	XLON	09:21:44
550	3482.50	XLON	09:21:47
674	3482.50	XLON	09:22:01
827	3482.50	XLON	09:22:39
482	3481.50	XLON	09:22:41
673	3482.00	XLON	09:24:52
264	3482.00	XLON	09:24:52
84	3482.50	XLON	09:26:57
1120	3482.50	XLON	09:26:57
610	3482.50	XLON	09:26:57
184	3484.00	XLON	09:27:42
119	3484.00	XLON	09:27:42
807	3484.00	XLON	09:27:42
293	3484.00	XLON	09:28:43
25	3484.50	XLON	09:29:30
504	3486.00	XLON	09:30:04
190	3485.00	XLON	09:30:10
69	3485.00	XLON	09:30:10
242	3484.50	XLON	09:30:30
600	3484.50	XLON	09:30:30
347	3484.50	XLON	09:30:30
81	3484.50	XLON	09:30:30
234	3485.00	XLON	09:30:57
434	3485.00	XLON	09:30:57
272	3485.50	XLON	09:31:49
48	3486.50	XLON	09:33:03
225	3486.50	XLON	09:33:03
112	3491.00	XLON	09:35:06
11	3491.00	XLON	09:35:14
272	3491.00	XLON	09:35:14
639	3491.00	XLON	09:35:14
235	3489.50	XLON	09:35:22
426	3489.50	XLON	09:35:22
411	3489.00	XLON	09:37:01
253	3489.00	XLON	09:37:01
245	3489.00	XLON	09:38:22
425	3489.00	XLON	09:38:22
149	3488.00	XLON	09:38:26
168	3488.00	XLON	09:38:26
204	3487.00	XLON	09:39:08
1029	3489.00	XLON	09:39:54
21	3488.50	XLON	09:39:54
481	3488.50	XLON	09:40:05
568	3488.50	XLON	09:40:44
37	3488.00	XLON	09:40:45
2668	3488.00	XLON	09:40:45
700	3489.00	XLON	09:40:56
1008	3489.00	XLON	09:40:56
67	3492.50	XLON	09:42:49
1003	3492.50	XLON	09:42:49
819	3491.00	XLON	09:43:53
155	3491.00	XLON	09:43:53
1	3491.00	XLON	09:43:53
326	3493.00	XLON	09:43:58
135	3493.00	XLON	09:43:58
1666	3494.00	XLON	09:46:08
750	3495.00	XLON	09:46:42
931	3495.00	XLON	09:46:42
548	3493.50	XLON	09:47:04
681	3493.50	XLON	09:47:04
971	3492.50	XLON	09:47:18
34	3492.50	XLON	09:47:18
378	3492.50	XLON	09:47:40
271	3492.00	XLON	09:48:34
962	3492.50	XLON	09:49:06
477	3492.50	XLON	09:49:06
92	3492.00	XLON	09:49:21
354	3491.00	XLON	09:49:57
46	3491.00	XLON	09:49:57
385	3490.50	XLON	09:50:49
295	3491.00	XLON	09:52:49
74	3491.00	XLON	09:52:49
291	3490.50	XLON	09:53:03
1516	3489.50	XLON	09:53:49
85	3489.00	XLON	09:53:50
579	3488.50	XLON	09:54:07
233	3487.50	XLON	09:54:10
188	3487.50	XLON	09:54:23
108	3487.00	XLON	09:55:27
779	3486.00	XLON	09:55:39
133	3485.50	XLON	09:55:40
28	3485.50	XLON	09:55:40
1235	3487.50	XLON	09:57:37
357	3487.00	XLON	09:57:43
1869	3492.00	XLON	09:59:48
101	3491.00	XLON	10:00:24
500	3500.00	XLON	10:04:44
3401	3500.00	XLON	10:04:44
1063	3499.50	XLON	10:04:47
158	3500.50	XLON	10:04:54
15	3504.50	XLON	10:07:15
250	3504.50	XLON	10:07:15
15	3504.50	XLON	10:07:16
309	3505.50	XLON	10:08:15
15	3508.00	XLON	10:08:58
1086	3508.50	XLON	10:09:25
209	3508.50	XLON	10:09:25
216	3510.50	XLON	10:09:55
4330	3513.00	XLON	10:15:37
523	3513.00	XLON	10:15:37
545	3512.00	XLON	10:15:47
1744	3514.00	XLON	10:16:41
1690	3513.50	XLON	10:17:02
368	3518.00	XLON	10:18:27
1227	3518.00	XLON	10:18:27
3037	3518.00	XLON	10:18:27
1134	3517.00	XLON	10:18:40
10	3517.00	XLON	10:18:40
569	3515.50	XLON	10:18:41
140	3515.50	XLON	10:18:48
387	3514.50	XLON	10:18:57
49	3514.50	XLON	10:18:57
424	3513.50	XLON	10:19:27
427	3513.50	XLON	10:19:29
206	3512.50	XLON	10:20:27
119	3514.50	XLON	10:20:43
490	3514.50	XLON	10:21:35
783	3514.00	XLON	10:22:11
87	3512.00	XLON	10:22:50
102	3511.50	XLON	10:22:51
146	3511.50	XLON	10:23:11
10	3511.50	XLON	10:23:14
303	3511.00	XLON	10:23:20
49	3511.00	XLON	10:23:20
177	3510.00	XLON	10:23:47
348	3511.00	XLON	10:24:57
650	3511.00	XLON	10:24:57
407	3510.50	XLON	10:24:57
133	3509.00	XLON	10:25:27
241	3508.50	XLON	10:25:32
97	3507.50	XLON	10:26:00
198	3508.00	XLON	10:28:25
402	3509.50	XLON	10:29:04
1374	3509.50	XLON	10:29:04
19	3508.50	XLON	10:29:33
526	3508.50	XLON	10:29:35
333	3507.50	XLON	10:30:01
275	3506.00	XLON	10:30:40
4	3506.00	XLON	10:30:40
719	3506.00	XLON	10:31:36
300	3505.50	XLON	10:32:16
430	3504.50	XLON	10:33:09
568	3504.00	XLON	10:33:20
118	3502.50	XLON	10:34:45
587	3502.50	XLON	10:34:45
201	3501.50	XLON	10:34:57
2498	3507.00	XLON	10:40:19
115	3507.00	XLON	10:40:19
155	3506.50	XLON	10:40:51
1061	3507.50	XLON	10:42:41
238	3507.00	XLON	10:43:02
186	3508.50	XLON	10:45:44
2204	3509.50	XLON	10:47:19
167	3508.00	XLON	10:48:16
480	3508.00	XLON	10:48:16
136	3507.00	XLON	10:48:40
144	3507.00	XLON	10:48:40
487	3507.00	XLON	10:48:40
1932	3510.00	XLON	10:50:18
1	3511.50	XLON	10:52:04
2718	3511.50	XLON	10:52:04
61	3510.50	XLON	10:52:15
61	3510.50	XLON	10:52:15
1423	3510.50	XLON	10:52:16
1407	3511.00	XLON	10:53:47
33	3511.00	XLON	10:54:17
2300	3511.00	XLON	10:54:17
448	3511.00	XLON	10:54:17
6	3510.00	XLON	10:56:29
2007	3510.00	XLON	10:56:29
901	3509.00	XLON	10:57:05
10	3509.00	XLON	10:57:20
839	3508.00	XLON	10:58:05
123	3508.00	XLON	10:58:05
385	3507.00	XLON	10:59:58
859	3507.00	XLON	10:59:58
622	3506.50	XLON	11:00:55
503	3510.00	XLON	11:03:33
78	3510.00	XLON	11:03:35
132	3510.00	XLON	11:03:35
498	3509.00	XLON	11:04:23
156	3509.50	XLON	11:06:05
1064	3510.00	XLON	11:07:07
23	3510.00	XLON	11:08:09
100	3510.00	XLON	11:08:09
58	3510.00	XLON	11:08:09
137	3509.00	XLON	11:08:13
27	3509.00	XLON	11:08:13
5	3509.00	XLON	11:08:13
100	3509.50	XLON	11:09:10
100	3509.50	XLON	11:09:10
100	3509.50	XLON	11:09:10
8	3509.50	XLON	11:09:10
26	3509.50	XLON	11:09:10
224	3509.50	XLON	11:09:11
16	3509.50	XLON	11:09:11
219	3509.50	XLON	11:09:38
32	3509.50	XLON	11:09:38
764	3509.50	XLON	11:09:38
121	3510.00	XLON	11:10:02
375	3510.00	XLON	11:10:02
226	3510.50	XLON	11:11:07
493	3513.50	XLON	11:14:07
807	3516.00	XLON	11:15:11
520	3516.00	XLON	11:15:38
403	3517.50	XLON	11:17:10
337	3517.00	XLON	11:17:29
198	3516.50	XLON	11:17:42
281	3516.50	XLON	11:18:25
256	3516.00	XLON	11:18:50
41	3516.50	XLON	11:19:39
48	3516.50	XLON	11:19:39
269	3516.50	XLON	11:19:39
284	3516.00	XLON	11:19:44
945	3517.00	XLON	11:20:37
878	3516.00	XLON	11:20:44
595	3517.00	XLON	11:22:01
164	3517.00	XLON	11:22:01
290	3517.00	XLON	11:22:02
713	3517.00	XLON	11:22:02
1735	3517.50	XLON	11:22:53
1030	3516.50	XLON	11:23:52
649	3515.00	XLON	11:24:42
373	3514.00	XLON	11:24:52
428	3513.00	XLON	11:25:16
632	3512.00	XLON	11:26:35
417	3511.50	XLON	11:26:42
426	3511.50	XLON	11:27:19
135	3511.00	XLON	11:27:34
144	3513.50	XLON	11:32:26
1292	3513.50	XLON	11:32:26
353	3513.00	XLON	11:32:35
407	3513.00	XLON	11:32:35
494	3514.00	XLON	11:35:44
308	3514.00	XLON	11:35:44
6	3514.00	XLON	11:35:44
112	3514.00	XLON	11:35:44
369	3513.50	XLON	11:35:55
222	3513.00	XLON	11:36:04
140	3512.00	XLON	11:37:12
224	3512.00	XLON	11:37:12
191	3510.50	XLON	11:37:17
195	3509.00	XLON	11:38:17
389	3508.50	XLON	11:38:33
91	3508.50	XLON	11:38:33
29	3510.00	XLON	11:41:24
28	3510.00	XLON	11:41:24
181	3510.00	XLON	11:41:24
193	3510.00	XLON	11:41:24
342	3509.00	XLON	11:41:39
245	3510.50	XLON	11:43:21
44	3510.50	XLON	11:43:21
250	3511.50	XLON	11:44:01
407	3511.00	XLON	11:44:11
152	3511.50	XLON	11:44:48
209	3511.50	XLON	11:44:48
116	3511.50	XLON	11:44:48
3	3513.00	XLON	11:48:31
323	3513.00	XLON	11:48:31
483	3513.00	XLON	11:48:31
346	3514.00	XLON	11:49:36
158	3514.00	XLON	11:49:36
285	3514.00	XLON	11:49:36
82	3513.00	XLON	11:49:45
119	3513.00	XLON	11:49:45
409	3515.50	XLON	11:50:46
346	3515.00	XLON	11:51:07
136	3515.00	XLON	11:51:34
795	3515.00	XLON	11:53:35
249	3514.00	XLON	11:53:42
113	3514.00	XLON	11:54:03
118	3513.50	XLON	11:54:30
126	3511.50	XLON	11:54:37
127	3511.50	XLON	11:54:45
120	3512.00	XLON	11:56:18
190	3512.00	XLON	11:56:18
100	3512.00	XLON	11:56:18
13	3512.00	XLON	11:56:18
563	3512.00	XLON	11:56:18
103	3512.00	XLON	11:56:43
150	3511.50	XLON	11:57:06
73	3511.00	XLON	11:57:11
153	3511.00	XLON	11:57:11
694	3512.50	XLON	11:58:31
108	3513.00	XLON	11:58:52
77	3513.00	XLON	11:59:32
87	3513.00	XLON	11:59:34
472	3513.50	XLON	12:00:01
152	3513.50	XLON	12:00:01
210	3513.50	XLON	12:00:10
97	3512.00	XLON	12:00:46
106	3511.50	XLON	12:01:03
150	3511.00	XLON	12:01:31
199	3511.00	XLON	12:02:26
39	3511.00	XLON	12:02:26
152	3512.00	XLON	12:03:53
99	3512.00	XLON	12:03:53
92	3512.00	XLON	12:03:53
287	3512.00	XLON	12:03:55
313	3512.00	XLON	12:03:55
335	3511.50	XLON	12:04:32
306	3511.00	XLON	12:04:55
188	3510.50	XLON	12:05:03
74	3509.50	XLON	12:05:20
410	3509.00	XLON	12:05:34
82	3507.00	XLON	12:06:24
156	3506.50	XLON	12:06:42
156	3506.50	XLON	12:07:06
266	3507.00	XLON	12:07:27
54	3507.00	XLON	12:07:27
99	3506.50	XLON	12:08:05
262	3506.00	XLON	12:08:32
3	3506.50	XLON	12:12:28
1172	3506.50	XLON	12:12:28
470	3506.50	XLON	12:12:28
409	3505.50	XLON	12:13:01
202	3504.50	XLON	12:13:56
175	3504.50	XLON	12:13:56
447	3502.00	XLON	12:17:59
533	3501.50	XLON	12:18:00
1143	3501.50	XLON	12:18:04
190	3499.50	XLON	12:18:09
135	3499.00	XLON	12:19:37
1293	3501.50	XLON	12:23:01
544	3501.50	XLON	12:23:01
71	3502.50	XLON	12:25:08
1452	3502.50	XLON	12:25:08
59	3502.00	XLON	12:26:13
21	3502.00	XLON	12:26:13
4	3502.00	XLON	12:26:13
501	3502.00	XLON	12:26:13
21	3502.00	XLON	12:26:13
215	3501.50	XLON	12:28:09
49	3501.50	XLON	12:30:03
965	3501.50	XLON	12:30:03
390	3501.00	XLON	12:31:16
153	3506.50	XLON	12:38:14
999	3506.50	XLON	12:38:14
20	3506.50	XLON	12:38:14
53	3506.50	XLON	12:38:14
1155	3506.50	XLON	12:38:14
555	3506.50	XLON	12:38:14
283	3505.50	XLON	12:39:58
1948	3505.50	XLON	12:39:58
137	3505.50	XLON	12:40:59
250	3505.50	XLON	12:40:59
39	3505.50	XLON	12:40:59
214	3504.50	XLON	12:41:04
17	3504.50	XLON	12:41:04
472	3504.50	XLON	12:41:29
31	3507.00	XLON	12:44:13
47	3507.50	XLON	12:45:21
105	3507.50	XLON	12:45:21
64	3507.50	XLON	12:45:22
58	3507.50	XLON	12:45:23
48	3507.50	XLON	12:45:23
337	3507.00	XLON	12:45:39
12	3507.00	XLON	12:45:39
532	3507.00	XLON	12:46:03
1125	3507.00	XLON	12:46:03
920	3508.50	XLON	12:49:46
350	3508.50	XLON	12:49:46
77	3510.00	XLON	12:50:48
1608	3510.00	XLON	12:50:48
679	3509.50	XLON	12:51:59
37	3509.50	XLON	12:51:59
202	3509.50	XLON	12:51:59
89	3509.50	XLON	12:51:59
1770	3509.00	XLON	12:52:27
175	3509.00	XLON	12:52:42
116	3512.50	XLON	12:53:50
916	3512.00	XLON	12:54:15
1180	3512.00	XLON	12:54:15
839	3513.00	XLON	12:55:46
143	3513.00	XLON	12:55:46
114	3512.00	XLON	12:55:50
299	3512.00	XLON	12:55:50
56	3511.50	XLON	12:58:06
10	3511.50	XLON	12:58:06
114	3511.50	XLON	12:58:06
6	3511.50	XLON	12:58:07
57	3511.50	XLON	12:58:07
362	3511.50	XLON	12:58:07
120	3511.50	XLON	12:58:07
50	3511.50	XLON	12:58:07
30	3511.50	XLON	12:58:07
712	3512.00	XLON	12:59:06
16	3511.50	XLON	12:59:52
351	3511.50	XLON	12:59:52
2	3511.50	XLON	13:00:57
100	3511.50	XLON	13:00:57
128	3511.50	XLON	13:00:57
235	3511.50	XLON	13:00:57
157	3511.50	XLON	13:00:58
186	3511.50	XLON	13:01:25
32	3511.50	XLON	13:01:25
999	3511.50	XLON	13:01:25
537	3511.50	XLON	13:01:25
56	3514.00	XLON	13:03:22
412	3514.00	XLON	13:03:22
10	3514.50	XLON	13:05:31
126	3515.50	XLON	13:06:24
27	3515.50	XLON	13:06:44
125	3515.50	XLON	13:06:44
100	3515.50	XLON	13:06:44
97	3515.50	XLON	13:06:44
97	3515.50	XLON	13:06:44
100	3515.50	XLON	13:06:44
50	3515.50	XLON	13:06:44
150	3515.50	XLON	13:06:45
12	3515.50	XLON	13:07:33
29	3516.50	XLON	13:09:44
4167	3516.50	XLON	13:09:49
350	3515.00	XLON	13:13:56
539	3515.00	XLON	13:13:56
407	3514.50	XLON	13:14:03
99	3514.00	XLON	13:14:13
249	3514.00	XLON	13:14:18
28	3514.00	XLON	13:14:18
217	3513.50	XLON	13:14:41
195	3513.50	XLON	13:14:41
556	3514.00	XLON	13:16:56
36	3514.50	XLON	13:17:32
639	3514.50	XLON	13:17:32
116	3514.00	XLON	13:18:30
100	3514.00	XLON	13:19:31
128	3514.00	XLON	13:19:31
17	3514.00	XLON	13:19:31
150	3513.50	XLON	13:20:01
92	3513.50	XLON	13:20:01
139	3513.50	XLON	13:20:01
49	3513.00	XLON	13:20:46
126	3513.00	XLON	13:20:46
268	3512.50	XLON	13:20:49
144	3513.00	XLON	13:20:58
28	3513.00	XLON	13:20:58
94	3512.00	XLON	13:21:48
1	3512.00	XLON	13:21:48
102	3511.50	XLON	13:21:51
17	3510.00	XLON	13:22:15
60	3510.00	XLON	13:22:15
339	3510.00	XLON	13:22:47
256	3509.00	XLON	13:23:31
101	3508.50	XLON	13:24:57
649	3509.50	XLON	13:25:37
86	3509.00	XLON	13:26:21
212	3509.00	XLON	13:27:54
397	3509.00	XLON	13:27:54
219	3508.50	XLON	13:28:15
139	3508.00	XLON	13:28:59
23	3508.00	XLON	13:29:11
269	3508.00	XLON	13:29:12
106	3507.50	XLON	13:29:23
497	3507.00	XLON	13:30:36
81	3506.50	XLON	13:31:21
233	3506.00	XLON	13:31:39
94	3505.00	XLON	13:31:46
101	3504.00	XLON	13:32:08
102	3505.50	XLON	13:33:08
200	3505.50	XLON	13:33:08
158	3505.50	XLON	13:33:08
74	3505.50	XLON	13:33:08
88	3504.50	XLON	13:33:53
113	3503.50	XLON	13:33:56
45	3503.00	XLON	13:34:27
49	3503.00	XLON	13:34:27
169	3503.00	XLON	13:34:44
137	3502.00	XLON	13:35:08
193	3501.00	XLON	13:35:43
716	3502.50	XLON	13:36:41
112	3502.00	XLON	13:36:55
73	3501.00	XLON	13:37:28
7	3501.00	XLON	13:40:01
693	3501.00	XLON	13:40:24
504	3501.00	XLON	13:40:24
542	3501.50	XLON	13:41:27
121	3501.50	XLON	13:41:27
230	3501.00	XLON	13:41:35
10	3501.00	XLON	13:41:35
109	3501.00	XLON	13:41:35
215	3500.50	XLON	13:43:52
204	3499.50	XLON	13:44:25
479	3499.00	XLON	13:44:59
12	3498.00	XLON	13:45:13
155	3498.00	XLON	13:45:51
23	3498.50	XLON	13:47:51
536	3498.50	XLON	13:47:51
351	3498.00	XLON	13:50:11
51	3498.00	XLON	13:50:11
10	3498.00	XLON	13:50:11
40	3498.00	XLON	13:50:11
350	3497.50	XLON	13:51:04
43	3497.00	XLON	13:52:11
47	3497.00	XLON	13:52:11
290	3497.00	XLON	13:52:49
851	3497.00	XLON	13:52:50
566	3496.00	XLON	13:53:25
741	3494.50	XLON	13:54:04
77	3494.50	XLON	13:54:04
619	3494.00	XLON	13:54:29
471	3493.00	XLON	13:54:41
10	3493.00	XLON	13:54:41
475	3493.50	XLON	13:55:02
253	3493.50	XLON	13:55:02
89	3493.00	XLON	13:55:26
116	3494.00	XLON	13:57:03
179	3494.00	XLON	13:57:13
541	3494.00	XLON	13:57:15
519	3496.00	XLON	13:58:19
212	3496.00	XLON	13:58:19
1264	3496.00	XLON	13:58:56
16	3495.50	XLON	13:59:25
594	3495.50	XLON	13:59:25
107	3495.00	XLON	14:00:46
346	3495.00	XLON	14:00:46
143	3495.00	XLON	14:00:46
258	3495.00	XLON	14:01:11
32	3495.00	XLON	14:01:11
30	3495.50	XLON	14:01:33
651	3495.50	XLON	14:01:33
99	3495.00	XLON	14:02:34
66	3495.50	XLON	14:05:16
256	3495.50	XLON	14:05:51
587	3495.50	XLON	14:05:51
243	3495.50	XLON	14:05:51
232	3495.50	XLON	14:05:51
43	3495.00	XLON	14:05:53
57	3495.00	XLON	14:05:53
24	3495.00	XLON	14:05:53
681	3495.00	XLON	14:06:02
32	3495.50	XLON	14:07:57
100	3495.50	XLON	14:07:57
65	3495.50	XLON	14:07:57
468	3495.50	XLON	14:07:57
32	3495.50	XLON	14:07:57
327	3495.50	XLON	14:08:17
884	3495.50	XLON	14:08:17
250	3495.00	XLON	14:08:18
2	3495.00	XLON	14:08:18
41	3496.50	XLON	14:09:59
168	3496.50	XLON	14:09:59
1142	3496.50	XLON	14:10:05
1344	3496.00	XLON	14:10:57
172	3495.50	XLON	14:10:58
180	3495.50	XLON	14:10:58
26	3495.50	XLON	14:10:58
224	3495.50	XLON	14:10:59
48	3495.50	XLON	14:10:59
205	3495.50	XLON	14:11:00
836	3494.50	XLON	14:11:39
41	3493.50	XLON	14:11:57
567	3493.50	XLON	14:11:57
40	3494.00	XLON	14:13:22
110	3494.00	XLON	14:13:27
445	3494.00	XLON	14:13:27
80	3494.00	XLON	14:13:28
10	3495.00	XLON	14:14:46
306	3495.00	XLON	14:14:46
50	3496.00	XLON	14:15:41
271	3496.00	XLON	14:15:45
26	3496.00	XLON	14:15:45
135	3496.00	XLON	14:15:46
107	3496.00	XLON	14:15:46
150	3496.00	XLON	14:16:25
370	3496.00	XLON	14:16:25
182	3495.00	XLON	14:16:32
249	3495.00	XLON	14:17:50
130	3495.00	XLON	14:17:50
356	3494.50	XLON	14:17:56
451	3494.50	XLON	14:18:30
244	3494.00	XLON	14:18:48
99	3494.00	XLON	14:19:09
7	3494.00	XLON	14:19:09
13	3493.50	XLON	14:19:16
113	3493.50	XLON	14:19:16
1000	3495.00	XLON	14:21:24
527	3493.50	XLON	14:22:26
250	3493.50	XLON	14:23:27
115	3493.50	XLON	14:23:27
80	3493.50	XLON	14:23:27
318	3492.50	XLON	14:23:29
194	3492.50	XLON	14:23:29
149	3492.00	XLON	14:23:34
120	3491.50	XLON	14:23:35
1123	3494.50	XLON	14:28:03
322	3494.50	XLON	14:28:03
654	3494.00	XLON	14:28:03
122	3493.00	XLON	14:28:09
1120	3493.00	XLON	14:28:09
379	3493.50	XLON	14:28:42
42	3493.50	XLON	14:28:42
15	3493.00	XLON	14:29:16
107	3493.00	XLON	14:29:16
27	3493.00	XLON	14:29:16
112	3493.00	XLON	14:29:16
250	3493.00	XLON	14:29:17
180	3493.00	XLON	14:29:17
24	3493.50	XLON	14:29:51
100	3493.50	XLON	14:29:51
757	3493.50	XLON	14:29:51
108	3493.00	XLON	14:29:51
160	3493.00	XLON	14:29:51
322	3493.00	XLON	14:29:51
42	3492.50	XLON	14:29:57
100	3492.50	XLON	14:29:57
265	3492.50	XLON	14:29:57
58	3492.00	XLON	14:29:57
200	3492.00	XLON	14:29:57
74	3492.00	XLON	14:29:57
553	3491.50	XLON	14:29:58
104	3491.50	XLON	14:29:58
582	3491.00	XLON	14:29:59
250	3488.00	XLON	14:30:00
350	3488.00	XLON	14:30:00
1018	3488.00	XLON	14:30:01
580	3487.50	XLON	14:30:01
100	3487.50	XLON	14:30:01
144	3487.50	XLON	14:30:01
200	3487.50	XLON	14:30:01
73	3487.50	XLON	14:30:02
836	3488.50	XLON	14:30:03
624	3488.00	XLON	14:30:03
400	3488.00	XLON	14:30:04
155	3488.00	XLON	14:30:04
115	3488.50	XLON	14:30:05
85	3488.50	XLON	14:30:05
724	3488.00	XLON	14:30:13
430	3487.50	XLON	14:30:13
1059	3487.50	XLON	14:30:13
376	3487.50	XLON	14:30:19
1185	3487.00	XLON	14:30:21
600	3485.50	XLON	14:30:24
193	3489.00	XLON	14:30:42
129	3488.50	XLON	14:30:42
186	3488.50	XLON	14:30:42
447	3488.50	XLON	14:30:42
75	3488.50	XLON	14:30:47
200	3488.00	XLON	14:30:51
18	3488.00	XLON	14:30:51
174	3488.00	XLON	14:30:52
23	3487.50	XLON	14:31:01
197	3487.50	XLON	14:31:31
293	3486.00	XLON	14:31:37
59	3485.50	XLON	14:31:38
297	3485.50	XLON	14:31:38
831	3490.50	XLON	14:32:15
1199	3490.00	XLON	14:32:17
172	3490.00	XLON	14:32:18
180	3490.00	XLON	14:32:18
10	3490.00	XLON	14:32:18
287	3490.50	XLON	14:32:27
11	3490.00	XLON	14:32:43
383	3490.00	XLON	14:32:47
129	3490.00	XLON	14:32:47
250	3490.00	XLON	14:32:48
10	3490.00	XLON	14:32:48
90	3490.00	XLON	14:32:49
102	3490.00	XLON	14:32:49
314	3489.00	XLON	14:32:59
273	3488.50	XLON	14:33:03
7	3488.50	XLON	14:33:03
207	3488.00	XLON	14:33:04
235	3488.00	XLON	14:33:04
200	3488.00	XLON	14:33:05
183	3488.00	XLON	14:33:33
182	3487.50	XLON	14:33:33
100	3487.50	XLON	14:33:33
34	3487.50	XLON	14:33:33
221	3488.50	XLON	14:33:53
258	3488.00	XLON	14:33:54
157	3487.50	XLON	14:33:59
187	3487.00	XLON	14:33:59
22	3489.50	XLON	14:34:50
100	3489.50	XLON	14:34:50
348	3489.50	XLON	14:34:50
229	3489.50	XLON	14:34:50
501	3489.00	XLON	14:34:54
111	3489.50	XLON	14:34:55
151	3489.50	XLON	14:34:55
115	3489.50	XLON	14:34:55
286	3489.50	XLON	14:34:55
49	3489.50	XLON	14:34:55
250	3489.50	XLON	14:34:56
180	3489.50	XLON	14:34:56
30	3489.50	XLON	14:34:56
13	3489.50	XLON	14:34:57
250	3489.50	XLON	14:34:57
349	3489.00	XLON	14:34:59
408	3489.50	XLON	14:35:06
175	3489.00	XLON	14:35:10
120	3488.50	XLON	14:35:30
102	3488.00	XLON	14:35:36
171	3488.50	XLON	14:35:36
205	3488.50	XLON	14:35:36
424	3488.50	XLON	14:35:56
57	3488.50	XLON	14:35:56
363	3488.00	XLON	14:35:59
139	3490.00	XLON	14:36:23
510	3490.00	XLON	14:36:26
276	3489.00	XLON	14:36:38
130	3488.50	XLON	14:36:39
81	3488.50	XLON	14:36:39
208	3488.50	XLON	14:36:40
154	3488.50	XLON	14:36:55
3	3489.50	XLON	14:37:11
56	3490.00	XLON	14:37:25
401	3490.00	XLON	14:37:25
56	3491.00	XLON	14:37:42
44	3491.00	XLON	14:37:54
251	3491.00	XLON	14:37:54
229	3490.50	XLON	14:37:56
180	3490.00	XLON	14:37:57
172	3490.00	XLON	14:37:57
188	3490.00	XLON	14:37:57
172	3490.00	XLON	14:37:58
149	3490.00	XLON	14:37:58
194	3490.00	XLON	14:37:59
28	3491.00	XLON	14:38:27
171	3491.00	XLON	14:38:27
57	3491.00	XLON	14:38:49
50	3492.00	XLON	14:39:02
50	3492.00	XLON	14:39:02
50	3492.00	XLON	14:39:02
34	3492.00	XLON	14:39:02
32	3492.00	XLON	14:39:04
11	3492.00	XLON	14:39:17
719	3492.00	XLON	14:39:17
250	3492.00	XLON	14:39:18
46	3492.00	XLON	14:39:18
153	3491.50	XLON	14:39:22
62	3491.50	XLON	14:39:22
300	3493.50	XLON	14:39:44
135	3493.50	XLON	14:39:44
63	3493.50	XLON	14:39:44
708	3493.00	XLON	14:39:56
425	3492.50	XLON	14:39:59
250	3492.50	XLON	14:40:00
172	3492.50	XLON	14:40:00
135	3492.50	XLON	14:40:00
38	3494.00	XLON	14:40:26
101	3494.00	XLON	14:40:30
553	3494.00	XLON	14:40:30
172	3493.50	XLON	14:40:42
200	3493.50	XLON	14:40:42
56	3493.50	XLON	14:40:42
250	3493.50	XLON	14:40:43
100	3493.50	XLON	14:40:43
172	3493.50	XLON	14:40:43
213	3493.50	XLON	14:40:44
250	3493.50	XLON	14:40:44
155	3493.50	XLON	14:40:44
534	3493.00	XLON	14:40:59
361	3492.50	XLON	14:40:59
51	3493.50	XLON	14:41:09
1047	3494.50	XLON	14:41:39
1239	3495.00	XLON	14:41:58
822	3494.50	XLON	14:41:58
17	3494.00	XLON	14:42:10
637	3494.00	XLON	14:42:10
474	3493.50	XLON	14:42:10
172	3493.00	XLON	14:42:11
226	3493.00	XLON	14:42:11
306	3492.00	XLON	14:42:18
1052	3493.50	XLON	14:42:34
130	3493.50	XLON	14:42:39
89	3493.50	XLON	14:42:40
181	3493.00	XLON	14:42:40
319	3492.00	XLON	14:42:43
256	3491.50	XLON	14:42:46
11	3491.50	XLON	14:42:46
289	3491.50	XLON	14:42:47
172	3491.50	XLON	14:42:47
96	3491.50	XLON	14:42:47
250	3491.50	XLON	14:42:48
103	3491.50	XLON	14:42:48
334	3492.00	XLON	14:43:21
126	3492.00	XLON	14:43:21
227	3492.00	XLON	14:43:21
97	3491.50	XLON	14:43:29
124	3491.50	XLON	14:43:29
100	3491.50	XLON	14:43:40
50	3491.50	XLON	14:43:44
235	3491.50	XLON	14:43:50
135	3491.50	XLON	14:43:51
172	3491.50	XLON	14:43:51
115	3491.50	XLON	14:43:51
100	3491.50	XLON	14:43:51
28	3491.50	XLON	14:43:56
819	3491.50	XLON	14:43:59
610	3491.00	XLON	14:43:59
64	3491.00	XLON	14:43:59
45	3491.00	XLON	14:43:59
23	3492.00	XLON	14:44:37
1457	3492.00	XLON	14:44:37
752	3493.50	XLON	14:45:01
627	3493.00	XLON	14:45:01
250	3493.00	XLON	14:45:02
135	3493.00	XLON	14:45:02
58	3492.00	XLON	14:45:02
200	3492.00	XLON	14:45:02
194	3492.00	XLON	14:45:02
1002	3492.50	XLON	14:45:07
767	3495.50	XLON	14:45:32
181	3495.00	XLON	14:45:32
200	3495.00	XLON	14:45:32
200	3495.00	XLON	14:45:32
200	3495.00	XLON	14:45:32
62	3495.00	XLON	14:45:32
683	3496.50	XLON	14:46:04
74	3496.50	XLON	14:46:04
504	3496.00	XLON	14:46:06
329	3496.00	XLON	14:46:06
6	3497.00	XLON	14:46:26
340	3497.00	XLON	14:46:32
448	3496.50	XLON	14:46:36
250	3496.00	XLON	14:46:42
168	3496.00	XLON	14:46:42
116	3495.50	XLON	14:46:42
429	3495.50	XLON	14:46:42
150	3495.00	XLON	14:46:48
180	3495.00	XLON	14:46:48
494	3494.50	XLON	14:46:58
250	3494.50	XLON	14:46:59
89	3494.50	XLON	14:46:59
332	3493.50	XLON	14:47:04
550	3493.00	XLON	14:47:05
262	3492.50	XLON	14:47:06
40	3492.50	XLON	14:47:06
144	3492.00	XLON	14:47:06
443	3492.00	XLON	14:47:06
50	3492.00	XLON	14:47:07
263	3492.00	XLON	14:47:07
112	3492.00	XLON	14:47:07
218	3491.00	XLON	14:47:10
850	3491.00	XLON	14:47:10
102	3491.00	XLON	14:47:11
22	3491.00	XLON	14:47:41
112	3491.00	XLON	14:47:41
635	3490.50	XLON	14:47:47
135	3490.50	XLON	14:47:48
44	3490.50	XLON	14:47:48
357	3492.50	XLON	14:48:10
50	3493.00	XLON	14:48:24
275	3493.00	XLON	14:48:24
84	3492.50	XLON	14:48:39
186	3492.50	XLON	14:48:39
566	3492.50	XLON	14:48:39
121	3492.00	XLON	14:48:59
343	3491.50	XLON	14:48:59
87	3491.00	XLON	14:49:00
176	3491.00	XLON	14:49:00
204	3491.00	XLON	14:49:04
400	3490.50	XLON	14:49:04
150	3490.50	XLON	14:49:05
7	3490.50	XLON	14:49:18
196	3490.50	XLON	14:49:18
326	3490.00	XLON	14:49:22
265	3490.00	XLON	14:49:22
95	3489.50	XLON	14:49:23
5	3489.50	XLON	14:49:29
359	3489.00	XLON	14:49:29
7	3489.00	XLON	14:49:29
538	3490.00	XLON	14:49:52
793	3490.00	XLON	14:49:52
123	3490.00	XLON	14:49:53
127	3490.00	XLON	14:49:59
10	3490.50	XLON	14:50:22
1125	3490.50	XLON	14:50:23
100	3490.50	XLON	14:50:24
20	3490.50	XLON	14:50:24
108	3490.50	XLON	14:50:25
82	3491.00	XLON	14:50:26
32	3491.00	XLON	14:50:26
110	3491.50	XLON	14:50:27
118	3491.00	XLON	14:50:32
789	3490.50	XLON	14:50:35
433	3489.50	XLON	14:50:36
80	3489.50	XLON	14:50:36
87	3489.50	XLON	14:50:36
30	3489.50	XLON	14:50:36
182	3489.50	XLON	14:50:36
595	3488.50	XLON	14:50:50
345	3489.00	XLON	14:51:21
614	3489.00	XLON	14:51:21
46	3489.00	XLON	14:51:41
763	3489.00	XLON	14:51:42
547	3489.50	XLON	14:52:03
777	3489.50	XLON	14:52:14
61	3488.50	XLON	14:52:30
271	3488.50	XLON	14:52:30
76	3488.50	XLON	14:52:30
367	3487.50	XLON	14:52:34
104	3489.00	XLON	14:52:51
200	3488.00	XLON	14:52:58
200	3488.00	XLON	14:52:58
597	3488.00	XLON	14:52:58
340	3487.50	XLON	14:53:04
11	3488.00	XLON	14:53:20
85	3489.50	XLON	14:53:34
375	3492.50	XLON	14:54:26
349	3493.00	XLON	14:54:35
52	3493.00	XLON	14:54:35
200	3493.50	XLON	14:54:38
117	3493.50	XLON	14:54:38
894	3493.00	XLON	14:54:48
104	3492.50	XLON	14:54:59
101	3492.00	XLON	14:54:59
200	3492.00	XLON	14:54:59
117	3492.00	XLON	14:54:59
102	3492.00	XLON	14:55:01
47	3493.50	XLON	14:55:51
242	3493.50	XLON	14:55:51
150	3493.00	XLON	14:55:51
200	3493.00	XLON	14:55:51
100	3493.00	XLON	14:55:51
100	3493.00	XLON	14:55:51
288	3493.00	XLON	14:56:09
224	3492.50	XLON	14:56:10
275	3492.50	XLON	14:56:15
200	3492.50	XLON	14:56:15
200	3492.50	XLON	14:56:15
51	3492.50	XLON	14:56:15
1779	3492.00	XLON	14:56:35
1784	3499.50	XLON	14:57:57
2917	3499.00	XLON	14:57:57
469	3500.50	XLON	14:58:20
3392	3500.50	XLON	14:58:20
43	3499.00	XLON	14:58:32
1801	3499.00	XLON	14:58:32
137	3499.00	XLON	14:58:32
508	3499.00	XLON	14:58:32
497	3499.00	XLON	14:58:32
284	3499.00	XLON	14:58:32
26	3499.00	XLON	14:58:32
279	3499.00	XLON	14:58:32
535	3498.50	XLON	14:58:43
106	3499.00	XLON	14:59:02
2160	3500.00	XLON	14:59:42
75	3500.00	XLON	14:59:50
100	3500.00	XLON	14:59:50
56	3500.00	XLON	14:59:50
73	3500.00	XLON	14:59:50
514	3500.00	XLON	14:59:50
531	3500.50	XLON	14:59:59
131	3502.00	XLON	15:00:11
196	3502.00	XLON	15:00:11
736	3503.50	XLON	15:00:25
450	3503.00	XLON	15:00:54
1268	3505.50	XLON	15:01:14
100	3506.00	XLON	15:01:42
100	3506.00	XLON	15:01:42
200	3506.00	XLON	15:01:42
100	3506.00	XLON	15:01:42
200	3506.00	XLON	15:01:42
77	3506.00	XLON	15:01:42
695	3505.50	XLON	15:01:52
409	3504.50	XLON	15:01:56
164	3504.50	XLON	15:02:19
19	3504.00	XLON	15:02:25
39	3504.00	XLON	15:02:25
26	3504.00	XLON	15:02:25
60	3504.00	XLON	15:02:25
87	3504.00	XLON	15:02:25
709	3504.00	XLON	15:02:39
1600	3505.00	XLON	15:03:05
281	3504.00	XLON	15:03:07
327	3505.00	XLON	15:03:23
409	3504.00	XLON	15:03:42
347	3502.00	XLON	15:04:00
471	3502.00	XLON	15:04:00
537	3501.00	XLON	15:04:03
122	3501.00	XLON	15:04:03
116	3500.00	XLON	15:04:31
850	3498.50	XLON	15:04:38
53	3498.50	XLON	15:05:03
311	3498.50	XLON	15:05:03
104	3498.00	XLON	15:05:40
502	3498.00	XLON	15:05:58
426	3498.00	XLON	15:05:58
120	3502.50	XLON	15:06:29
2641	3504.00	XLON	15:06:52
759	3504.50	XLON	15:07:19
182	3503.00	XLON	15:07:23
182	3504.00	XLON	15:07:30
109	3504.50	XLON	15:07:48
467	3504.50	XLON	15:07:48
122	3504.00	XLON	15:07:54
182	3503.50	XLON	15:07:59
155	3503.00	XLON	15:08:03
118	3502.00	XLON	15:08:04
1469	3505.00	XLON	15:08:25
270	3505.00	XLON	15:08:25
316	3502.00	XLON	15:09:07
237	3502.50	XLON	15:09:23
355	3500.50	XLON	15:09:57
101	3500.50	XLON	15:10:07
400	3500.50	XLON	15:10:07
300	3500.50	XLON	15:10:07
79	3500.50	XLON	15:10:07
100	3500.50	XLON	15:10:07
400	3500.50	XLON	15:10:07
47	3500.50	XLON	15:10:07
350	3500.50	XLON	15:10:23
906	3501.50	XLON	15:10:49
279	3501.50	XLON	15:10:49
1816	3503.50	XLON	15:11:42
947	3503.50	XLON	15:11:58
100	3502.50	XLON	15:12:19
100	3502.50	XLON	15:12:19
101	3502.50	XLON	15:12:19
49	3502.50	XLON	15:12:19
6	3502.50	XLON	15:12:19
102	3502.00	XLON	15:12:26
32	3502.00	XLON	15:12:29
587	3502.00	XLON	15:12:29
17	3502.00	XLON	15:12:29
131	3502.00	XLON	15:12:29
136	3503.00	XLON	15:12:38
200	3503.00	XLON	15:12:38
200	3503.00	XLON	15:12:38
135	3503.00	XLON	15:12:38
789	3503.50	XLON	15:13:11
1856	3506.50	XLON	15:14:05
236	3505.50	XLON	15:14:10
81	3505.50	XLON	15:14:11
489	3505.50	XLON	15:14:33
813	3505.50	XLON	15:14:35
2003	3504.50	XLON	15:14:50
262	3506.00	XLON	15:15:55
26	3510.50	XLON	15:17:35
408	3510.50	XLON	15:17:35
2440	3510.00	XLON	15:17:49
552	3508.50	XLON	15:17:57
77	3506.00	XLON	15:19:09
72	3505.00	XLON	15:20:14
144	3503.50	XLON	15:22:45
75	3501.50	XLON	15:24:05
89	3500.50	XLON	15:25:28
101	3499.50	XLON	15:28:43
72	3500.00	XLON	15:29:13
113	3500.50	XLON	15:31:14
34	3497.50	XLON	15:31:42
57	3497.50	XLON	15:31:42
100	3496.50	XLON	15:31:44
26	3496.50	XLON	15:31:44
30	3496.50	XLON	15:31:44
18	3496.50	XLON	15:31:44
256	3496.50	XLON	15:31:59
1	3497.50	XLON	15:32:01
86	3497.50	XLON	15:32:01
21	3497.50	XLON	15:32:01
322	3497.50	XLON	15:32:06
145	3497.50	XLON	15:32:06
959	3497.50	XLON	15:32:06
215	3497.50	XLON	15:32:24
34	3496.50	XLON	15:32:29
469	3496.50	XLON	15:32:29
311	3496.00	XLON	15:32:45
96	3496.00	XLON	15:32:57
25	3495.00	XLON	15:33:09
214	3495.00	XLON	15:33:09
670	3495.50	XLON	15:33:30
862	3495.50	XLON	15:34:08
26	3496.00	XLON	15:34:59
50	3496.00	XLON	15:34:59
133	3496.00	XLON	15:34:59
934	3496.00	XLON	15:34:59
74	3496.00	XLON	15:34:59
171	3495.00	XLON	15:35:06
164	3494.00	XLON	15:35:15
549	3494.00	XLON	15:35:28
122	3493.50	XLON	15:36:00
379	3493.50	XLON	15:36:00
94	3492.50	XLON	15:36:01
10	3492.50	XLON	15:36:05
114	3492.50	XLON	15:36:05
140	3492.00	XLON	15:36:11
144	3491.50	XLON	15:36:12
119	3490.50	XLON	15:36:44
381	3491.00	XLON	15:37:03
1099	3491.00	XLON	15:37:07
120	3491.00	XLON	15:37:30
668	3491.50	XLON	15:37:53
222	3492.50	XLON	15:38:16
112	3492.50	XLON	15:38:16
908	3493.00	XLON	15:39:08
413	3492.50	XLON	15:39:22
123	3492.50	XLON	15:39:22
36	3492.50	XLON	15:39:22
739	3492.00	XLON	15:39:36
458	3493.50	XLON	15:40:31
85	3493.50	XLON	15:40:31
505	3493.50	XLON	15:40:31
476	3495.00	XLON	15:40:45
1191	3497.00	XLON	15:41:54
143	3496.50	XLON	15:42:09
19	3496.50	XLON	15:42:09
162	3496.50	XLON	15:42:09
78	3496.50	XLON	15:42:09
122	3496.50	XLON	15:42:09
236	3496.00	XLON	15:42:16
121	3496.00	XLON	15:42:16
152	3495.50	XLON	15:42:22
15	3495.50	XLON	15:42:22
143	3495.00	XLON	15:42:40
255	3494.00	XLON	15:43:10
174	3494.00	XLON	15:43:10
347	3493.50	XLON	15:43:18
66	3493.50	XLON	15:43:18
301	3493.50	XLON	15:43:18
191	3492.50	XLON	15:43:25
405	3495.00	XLON	15:44:13
681	3495.00	XLON	15:44:13
246	3495.00	XLON	15:44:29
200	3496.00	XLON	15:45:40
1688	3496.00	XLON	15:45:40
143	3496.00	XLON	15:45:54
54	3496.00	XLON	15:45:54
211	3496.00	XLON	15:46:05
577	3496.00	XLON	15:46:05
420	3496.00	XLON	15:46:25
784	3496.00	XLON	15:46:25
11	3496.50	XLON	15:47:06
162	3496.50	XLON	15:47:11
183	3496.50	XLON	15:47:11
737	3495.50	XLON	15:47:26
827	3495.50	XLON	15:47:26
18	3495.50	XLON	15:47:51
689	3495.50	XLON	15:48:03
1121	3495.50	XLON	15:48:15
998	3494.00	XLON	15:49:05
736	3493.50	XLON	15:49:19
650	3493.50	XLON	15:49:19
114	3493.50	XLON	15:49:54
191	3493.50	XLON	15:49:54
1386	3494.00	XLON	15:50:26
220	3493.50	XLON	15:50:36
85	3495.00	XLON	15:52:04
21	3496.00	XLON	15:52:35
88	3496.00	XLON	15:52:35
33	3496.00	XLON	15:52:35
600	3496.00	XLON	15:52:35
120	3496.00	XLON	15:52:35
120	3496.00	XLON	15:52:35
106	3496.00	XLON	15:52:35
394	3496.00	XLON	15:52:35
34	3496.00	XLON	15:52:35
753	3496.00	XLON	15:52:35
62	3496.00	XLON	15:52:35
394	3496.00	XLON	15:52:35
106	3496.00	XLON	15:52:35
134	3496.00	XLON	15:52:35
250	3496.00	XLON	15:52:35
510	3496.50	XLON	15:52:39
336	3496.50	XLON	15:52:39
597	3496.50	XLON	15:52:39
261	3496.50	XLON	15:52:40
173	3496.50	XLON	15:52:40
67	3498.50	XLON	15:52:57
113	3498.50	XLON	15:52:57
135	3498.50	XLON	15:52:57
250	3498.50	XLON	15:52:57
161	3498.50	XLON	15:52:57
1821	3499.00	XLON	15:53:01
100	3499.00	XLON	15:53:01
886	3499.00	XLON	15:53:01
314	3499.00	XLON	15:53:01
368	3499.50	XLON	15:53:13
909	3499.50	XLON	15:53:13
558	3499.50	XLON	15:53:13
229	3499.50	XLON	15:53:13
239	3499.50	XLON	15:53:13
11	3499.50	XLON	15:53:13
812	3499.50	XLON	15:53:13
330	3499.50	XLON	15:53:13
314	3499.00	XLON	15:53:13
80	3499.00	XLON	15:53:13
52	3499.50	XLON	15:53:13
523	3499.00	XLON	15:53:13
39	3498.50	XLON	15:53:13
54	3498.50	XLON	15:53:13
19	3498.50	XLON	15:53:13
194	3498.50	XLON	15:53:13
107	3498.50	XLON	15:53:13
13	3498.50	XLON	15:53:14
53	3498.50	XLON	15:53:14
22	3498.50	XLON	15:53:14
562	3499.50	XLON	15:53:24
135	3499.50	XLON	15:53:24
309	3499.00	XLON	15:53:28
15	3499.00	XLON	15:53:28
102	3499.00	XLON	15:53:28
47	3499.00	XLON	15:53:28
54	3499.00	XLON	15:53:29
66	3499.00	XLON	15:53:31
6	3499.00	XLON	15:53:33
11	3499.00	XLON	15:53:33
238	3499.50	XLON	15:53:46
29	3499.50	XLON	15:53:47
114	3499.00	XLON	15:53:47
243	3499.00	XLON	15:53:47
107	3499.00	XLON	15:54:00
24	3499.00	XLON	15:54:03
6	3499.00	XLON	15:54:03
119	3499.50	XLON	15:54:05
72	3499.50	XLON	15:54:06
285	3500.00	XLON	15:54:15
63	3500.00	XLON	15:54:15
70	3500.00	XLON	15:54:17
36	3500.00	XLON	15:54:18
161	3500.00	XLON	15:54:18
14	3500.00	XLON	15:54:18
70	3500.00	XLON	15:54:24
91	3500.00	XLON	15:54:24
55	3500.00	XLON	15:54:28
100	3500.00	XLON	15:54:28
48	3500.00	XLON	15:54:28
42	3500.00	XLON	15:54:28
33	3500.00	XLON	15:54:28
114	3499.50	XLON	15:54:30
111	3500.00	XLON	15:54:30
139	3500.00	XLON	15:54:38
72	3500.00	XLON	15:54:38
73	3500.00	XLON	15:54:38
94	3500.00	XLON	15:54:40
234	3499.50	XLON	15:54:42
161	3499.50	XLON	15:54:42
1561	3499.50	XLON	15:54:42
201	3499.50	XLON	15:54:45
33	3499.50	XLON	15:54:45
402	3499.50	XLON	15:54:45
112	3499.50	XLON	15:54:45
77	3499.50	XLON	15:54:45
414	3499.00	XLON	15:54:47
235	3499.50	XLON	15:54:51
75	3499.50	XLON	15:54:51
484	3499.50	XLON	15:54:52
16	3499.50	XLON	15:54:52
287	3499.00	XLON	15:54:59
76	3499.00	XLON	15:54:59
83	3499.00	XLON	15:54:59
309	3498.50	XLON	15:54:59
173	3498.50	XLON	15:54:59
216	3499.00	XLON	15:54:59
248	3499.00	XLON	15:54:59
167	3498.50	XLON	15:55:03
288	3498.50	XLON	15:55:03
35	3498.50	XLON	15:55:04
75	3498.50	XLON	15:55:04
55	3498.50	XLON	15:55:04
112	3498.50	XLON	15:55:05
72	3498.50	XLON	15:55:05
62	3498.50	XLON	15:55:05
83	3499.00	XLON	15:55:11
94	3499.50	XLON	15:55:15
15	3499.50	XLON	15:55:15
73	3499.50	XLON	15:55:16
100	3499.50	XLON	15:55:18
12	3499.50	XLON	15:55:18
134	3499.50	XLON	15:55:18
9	3499.50	XLON	15:55:27
68	3499.50	XLON	15:55:27
79	3501.00	XLON	15:55:43
68	3500.50	XLON	15:55:47
3	3500.50	XLON	15:55:47
853	3500.50	XLON	15:55:47
25	3500.50	XLON	15:55:47
310	3500.00	XLON	15:55:55
214	3500.00	XLON	15:55:55
206	3499.50	XLON	15:55:55
614	3499.50	XLON	15:55:55
44	3500.00	XLON	15:56:03
325	3500.00	XLON	15:56:03
80	3500.00	XLON	15:56:03
138	3500.00	XLON	15:56:08
348	3500.50	XLON	15:56:14
207	3500.00	XLON	15:56:15
100	3500.50	XLON	15:56:17
48	3500.50	XLON	15:56:17
17	3501.50	XLON	15:56:37
28	3501.50	XLON	15:56:37
14	3501.50	XLON	15:56:48
96	3501.50	XLON	15:56:48
319	3502.50	XLON	15:57:07
134	3502.50	XLON	15:57:07
68	3502.50	XLON	15:57:07
188	3502.50	XLON	15:57:07
76	3502.50	XLON	15:57:09
41	3502.50	XLON	15:57:09
388	3502.00	XLON	15:57:13
303	3502.00	XLON	15:57:14
160	3502.00	XLON	15:57:14
250	3504.00	XLON	15:57:18
90	3504.00	XLON	15:57:18
343	3504.00	XLON	15:57:19
77	3504.00	XLON	15:57:19
84	3503.50	XLON	15:57:19
250	3504.00	XLON	15:57:19
112	3504.00	XLON	15:57:19
323	3503.50	XLON	15:57:19
350	3503.50	XLON	15:57:19
73	3503.50	XLON	15:57:19
77	3503.50	XLON	15:57:19
333	3503.50	XLON	15:57:19
280	3503.50	XLON	15:57:40
250	3504.00	XLON	15:57:41
30	3504.00	XLON	15:57:42
40	3504.00	XLON	15:57:42
100	3504.00	XLON	15:57:43
15	3504.00	XLON	15:57:43
85	3504.00	XLON	15:57:43
162	3504.00	XLON	15:57:43
73	3504.00	XLON	15:57:47
392	3504.00	XLON	15:57:47
189	3504.00	XLON	15:57:47
2	3504.50	XLON	15:57:52
196	3504.50	XLON	15:57:53
143	3504.50	XLON	15:57:53
304	3505.00	XLON	15:57:58
72	3504.50	XLON	15:57:58
8	3504.50	XLON	15:57:58
424	3504.50	XLON	15:58:03
291	3504.50	XLON	15:58:03
100	3504.50	XLON	15:58:03
17	3504.50	XLON	15:58:03
83	3504.50	XLON	15:58:03
100	3505.00	XLON	15:58:05
58	3504.50	XLON	15:58:09
35	3504.50	XLON	15:58:20
92	3505.00	XLON	15:58:34
313	3505.50	XLON	15:58:35
100	3505.50	XLON	15:58:38
27	3506.00	XLON	15:58:40
96	3506.00	XLON	15:58:41
34	3505.50	XLON	15:58:44
166	3505.50	XLON	15:58:44
127	3505.50	XLON	15:58:44
85	3505.00	XLON	15:58:44
195	3505.00	XLON	15:58:44
97	3504.50	XLON	15:58:56
149	3505.50	XLON	15:59:13
109	3505.50	XLON	15:59:13
505	3505.50	XLON	15:59:13
367	3505.50	XLON	15:59:21
395	3506.00	XLON	15:59:36
3	3506.00	XLON	15:59:36
178	3506.50	XLON	15:59:39
9	3506.50	XLON	15:59:39
219	3506.50	XLON	15:59:40
185	3506.50	XLON	15:59:40
6	3506.50	XLON	15:59:40
179	3506.50	XLON	15:59:40
137	3506.00	XLON	15:59:40
158	3506.00	XLON	15:59:40
150	3507.00	XLON	15:59:43
12	3507.00	XLON	15:59:44
38	3507.00	XLON	15:59:44
42	3507.00	XLON	15:59:46
4	3507.00	XLON	16:00:00
162	3507.00	XLON	16:00:00
249	3507.00	XLON	16:00:00
46	3506.50	XLON	16:00:00
22	3507.00	XLON	16:00:00
24	3507.00	XLON	16:00:00
59	3507.00	XLON	16:00:01
20	3507.00	XLON	16:00:03
137	3507.00	XLON	16:00:03
186	3507.00	XLON	16:00:03
234	3508.00	XLON	16:00:16
34	3507.50	XLON	16:00:16
34	3507.50	XLON	16:00:17
166	3507.50	XLON	16:00:17
70	3507.50	XLON	16:00:17
106	3507.50	XLON	16:00:17
32	3507.50	XLON	16:00:17
44	3507.50	XLON	16:00:26
114	3507.50	XLON	16:00:26
154	3507.50	XLON	16:00:26
19	3507.50	XLON	16:00:26
75	3507.50	XLON	16:00:26
160	3507.50	XLON	16:00:27
27	3507.50	XLON	16:00:27
75	3507.50	XLON	16:00:27
87	3507.00	XLON	16:00:28
76	3507.00	XLON	16:00:28
344	3507.00	XLON	16:00:28
31	3507.00	XLON	16:00:28
472	3506.00	XLON	16:00:30
13	3506.00	XLON	16:00:30
166	3507.00	XLON	16:00:41
412	3507.00	XLON	16:00:41
1	3507.00	XLON	16:00:41
44	3506.50	XLON	16:00:41
90	3506.50	XLON	16:00:46
532	3506.50	XLON	16:00:46
33	3506.50	XLON	16:00:47
35	3506.50	XLON	16:00:47
19	3506.50	XLON	16:00:49
35	3506.50	XLON	16:00:49
20	3506.50	XLON	16:00:57
59	3507.50	XLON	16:01:04
159	3507.50	XLON	16:01:04
59	3507.50	XLON	16:01:04
218	3507.50	XLON	16:01:05
100	3508.50	XLON	16:01:07
290	3508.50	XLON	16:01:07
114	3508.50	XLON	16:01:07
161	3508.50	XLON	16:01:12
718	3508.50	XLON	16:01:12
36	3508.50	XLON	16:01:12
218	3508.50	XLON	16:01:12
62	3510.00	XLON	16:01:30
81	3510.00	XLON	16:01:31
167	3510.00	XLON	16:01:31
600	3510.00	XLON	16:01:31
174	3510.00	XLON	16:01:31
34	3510.00	XLON	16:01:31
864	3510.00	XLON	16:01:31
277	3510.00	XLON	16:01:31
93	3510.00	XLON	16:01:31
250	3510.00	XLON	16:01:31
250	3510.00	XLON	16:01:31
250	3510.00	XLON	16:01:32
302	3511.50	XLON	16:01:39
188	3511.00	XLON	16:01:41
376	3511.00	XLON	16:01:41
77	3511.00	XLON	16:01:41
196	3511.00	XLON	16:01:41
43	3511.00	XLON	16:01:41
27	3511.00	XLON	16:01:43
67	3511.00	XLON	16:01:43
217	3511.00	XLON	16:01:43
93	3511.00	XLON	16:01:45
142	3511.00	XLON	16:01:49
68	3511.00	XLON	16:01:53
81	3511.00	XLON	16:01:53

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSKZGZKNFMGZZG

Related Charts

Unilever PLC (ULVR)

Market Overview

UK 350 Risers and Fallers

Transaction in Own Shares

Related Charts

Unilever PLC (ULVR)

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Receive our
daily news email