Transaction in Own Shares, 27 May 2022 17:56

27 May 2022, 17:56

Source - LSE Regulatory

RNS Number : 1522N

Unilever PLC

27 May 2022

TRANSACTIONS IN OWN SECURITIES

27 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:	27 May 2022
Number of ordinary shares purchased:	264,676
Highest price paid per share:	GBp 3,496.0000
Lowest price paid per share:	GBp 3,469.5000
Volume weighted average price paid per share:	GBp 3,481.0568

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 77,207,452 of its ordinary shares in treasury and has 2,552,036,320 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,481.3243	225,536
Chi-X	3,479.5158	39,140
Turquoise	-	-
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
151	3490.00	XLON	08:33:13
487	3490.00	XLON	08:33:33
105	3488.00	XLON	08:33:41
13	3488.00	XLON	08:34:00
145	3488.00	XLON	08:34:20
229	3488.00	XLON	08:35:18
96	3490.00	XLON	08:36:02
74	3488.50	XLON	08:36:30
144	3488.00	XLON	08:37:33
348	3488.50	XLON	08:38:29
107	3488.00	XLON	08:38:59
1362	3490.00	XLON	08:41:04
121	3490.00	XLON	08:41:24
78	3489.50	XLON	08:41:34
20	3489.50	XLON	08:41:34
88	3488.50	XLON	08:42:07
104	3487.00	XLON	08:42:14
304	3487.50	XLON	08:43:36
42	3487.50	XLON	08:43:36
73	3486.50	XLON	08:43:51
69	3486.50	XLON	08:43:51
82	3486.00	XLON	08:44:00
254	3489.00	XLON	08:45:16
288	3488.00	XLON	08:45:51
9	3488.00	XLON	08:45:51
83	3487.50	XLON	08:46:33
161	3487.00	XLON	08:46:45
487	3486.00	XLON	08:48:26
117	3487.00	XLON	08:48:40
224	3486.50	XLON	08:49:33
11	3486.50	XLON	08:49:33
178	3486.00	XLON	08:50:22
590	3489.50	XLON	08:52:30
260	3492.50	XLON	08:53:49
42	3492.50	XLON	08:53:49
262	3493.50	XLON	08:54:46
152	3494.50	XLON	08:56:41
162	3494.50	XLON	08:56:41
342	3494.00	XLON	08:57:02
115	3493.50	XLON	08:57:07
237	3495.00	XLON	08:58:20
25	3495.00	XLON	08:58:20
85	3494.50	XLON	08:58:53
129	3495.00	XLON	08:59:24
338	3493.00	XLON	09:01:03
159	3492.00	XLON	09:01:06
40	3493.00	XLON	09:02:09
12	3493.00	XLON	09:02:09
13	3493.00	XLON	09:02:09
160	3493.00	XLON	09:02:09
426	3496.00	XLON	09:03:46
93	3495.00	XLON	09:53:19
276	3493.00	XLON	09:54:37
149	3492.00	XLON	09:56:03
217	3491.00	XLON	09:56:22
402	3490.00	XLON	09:56:36
307	3490.00	XLON	09:58:20
104	3490.50	XLON	09:58:43
80	3490.00	XLON	10:00:15
85	3489.00	XLON	10:00:17
105	3489.00	XLON	10:00:17
37	3489.00	XLON	10:00:17
50	3489.00	XLON	10:01:02
50	3489.00	XLON	10:01:02
45	3489.00	XLON	10:01:02
23	3489.00	XLON	10:01:02
27	3489.00	XLON	10:01:02
100	3489.00	XLON	10:01:24
2	3489.00	XLON	10:01:24
100	3489.50	XLON	10:03:04
100	3489.50	XLON	10:03:04
114	3489.50	XLON	10:03:04
15	3489.50	XLON	10:06:37
145	3489.50	XLON	10:06:38
589	3489.50	XLON	10:06:38
81	3490.00	XLON	10:07:12
468	3490.00	XLON	10:10:16
100	3489.00	XLON	10:10:20
74	3489.00	XLON	10:10:30
99	3487.50	XLON	10:11:12
407	3488.50	XLON	10:12:58
351	3488.50	XLON	10:14:58
100	3487.50	XLON	10:15:08
6	3487.50	XLON	10:15:25
130	3489.50	XLON	10:15:40
103	3489.50	XLON	10:16:27
94	3489.00	XLON	10:17:15
1	3489.00	XLON	10:17:15
144	3487.50	XLON	10:17:36
126	3487.00	XLON	10:18:52
222	3487.50	XLON	10:20:01
94	3487.50	XLON	10:20:01
136	3486.00	XLON	10:20:22
76	3485.50	XLON	10:20:35
258	3484.00	XLON	10:21:41
105	3484.50	XLON	10:23:28
219	3484.50	XLON	10:23:28
235	3484.50	XLON	10:24:12
62	3482.50	XLON	10:24:48
17	3482.50	XLON	10:24:51
19	3482.50	XLON	10:25:18
73	3482.50	XLON	10:25:18
44	3485.50	XLON	10:29:15
101	3485.50	XLON	10:29:15
197	3485.50	XLON	10:29:15
349	3485.50	XLON	10:29:15
68	3485.50	XLON	10:29:15
377	3488.50	XLON	10:31:06
100	3487.00	XLON	10:32:57
564	3487.00	XLON	10:32:57
76	3489.00	XLON	10:38:46
61	3490.00	XLON	10:38:58
1015	3490.00	XLON	10:38:58
600	3492.00	XLON	10:41:26
9	3493.00	XLON	10:43:40
10	3493.00	XLON	10:43:40
13	3493.00	XLON	10:43:48
292	3493.00	XLON	10:43:54
467	3494.50	XLON	10:46:40
127	3494.50	XLON	10:46:40
121	3493.50	XLON	10:46:43
127	3494.50	XLON	10:48:29
104	3495.00	XLON	10:51:29
80	3493.50	XLON	10:51:56
297	3493.50	XLON	10:54:09
157	3493.00	XLON	10:54:10
265	3493.00	XLON	10:55:59
116	3493.50	XLON	10:56:28
271	3493.50	XLON	10:58:02
80	3492.50	XLON	10:58:10
76	3492.50	XLON	10:59:57
192	3492.50	XLON	10:59:57
50	3491.50	XLON	11:01:14
39	3491.50	XLON	11:01:16
233	3491.00	XLON	11:02:28
177	3491.00	XLON	11:02:28
110	3490.50	XLON	11:02:36
364	3491.00	XLON	11:04:18
410	3492.50	XLON	11:06:44
81	3492.00	XLON	11:07:04
157	3492.50	XLON	11:07:59
100	3492.00	XLON	11:10:00
101	3492.00	XLON	11:10:00
9	3492.00	XLON	11:10:02
93	3492.00	XLON	11:10:02
100	3492.00	XLON	11:10:02
202	3492.50	XLON	11:12:40
101	3492.50	XLON	11:12:40
95	3492.50	XLON	11:12:40
357	3492.50	XLON	11:14:21
100	3495.00	XLON	11:18:26
32	3495.00	XLON	11:18:27
458	3495.00	XLON	11:18:37
127	3495.00	XLON	11:18:37
53	3494.00	XLON	11:19:05
27	3494.00	XLON	11:19:05
3	3493.50	XLON	11:19:20
79	3493.50	XLON	11:20:33
187	3493.50	XLON	11:20:33
81	3492.50	XLON	11:22:33
187	3492.50	XLON	11:22:33
370	3492.50	XLON	11:23:43
81	3491.00	XLON	11:25:50
180	3491.00	XLON	11:25:50
100	3490.50	XLON	11:29:16
68	3490.50	XLON	11:29:16
128	3490.50	XLON	11:29:16
141	3490.50	XLON	11:29:16
252	3490.50	XLON	11:29:16
86	3490.00	XLON	11:31:38
2	3490.00	XLON	11:31:38
199	3490.00	XLON	11:31:38
92	3489.50	XLON	11:33:06
77	3489.50	XLON	11:33:06
184	3489.50	XLON	11:33:06
399	3490.50	XLON	11:35:33
30	3490.50	XLON	11:35:33
81	3489.00	XLON	11:35:50
42	3488.50	XLON	11:37:10
100	3488.50	XLON	11:37:11
25	3488.50	XLON	11:37:11
71	3488.50	XLON	11:37:11
78	3488.00	XLON	11:37:45
194	3491.00	XLON	11:41:13
346	3491.00	XLON	11:41:13
450	3493.00	XLON	11:44:45
171	3493.00	XLON	11:44:45
235	3493.50	XLON	11:45:43
84	3492.50	XLON	11:46:39
991	3495.00	XLON	11:53:31
155	3495.00	XLON	12:12:40
339	3495.00	XLON	12:12:40
82	3495.00	XLON	12:12:59
256	3494.50	XLON	12:14:40
97	3494.50	XLON	12:15:01
116	3495.00	XLON	12:20:47
411	3495.00	XLON	12:20:47
164	3495.00	XLON	12:23:16
95	3495.00	XLON	12:23:16
304	3495.00	XLON	12:28:10
474	3495.00	XLON	12:30:31
83	3494.50	XLON	12:30:56
73	3493.50	XLON	12:31:19
9	3493.50	XLON	12:31:19
82	3492.50	XLON	12:32:26
52	3492.00	XLON	12:33:55
164	3492.00	XLON	12:34:33
37	3492.00	XLON	12:34:33
100	3492.00	XLON	12:34:33
5	3492.00	XLON	12:34:33
41	3492.00	XLON	12:34:33
77	3491.00	XLON	12:34:56
191	3491.50	XLON	12:36:38
318	3491.50	XLON	12:38:20
45	3491.00	XLON	12:38:55
48	3491.00	XLON	12:38:55
28	3491.00	XLON	12:38:55
240	3491.50	XLON	12:40:02
416	3492.00	XLON	12:42:19
25	3492.00	XLON	12:42:48
63	3492.00	XLON	12:42:48
63	3491.50	XLON	12:44:15
23	3491.50	XLON	12:44:15
178	3491.50	XLON	12:44:15
85	3491.00	XLON	12:44:42
91	3490.50	XLON	12:45:04
103	3492.50	XLON	12:46:47
182	3492.50	XLON	12:46:47
3	3492.50	XLON	12:47:08
100	3491.00	XLON	12:47:19
127	3490.50	XLON	12:48:00
125	3490.50	XLON	12:48:36
94	3490.00	XLON	12:49:22
88	3488.50	XLON	12:50:01
22	3488.00	XLON	12:50:06
67	3488.00	XLON	12:50:06
82	3487.50	XLON	12:50:38
89	3488.00	XLON	12:52:13
186	3488.00	XLON	12:52:13
54	3488.00	XLON	12:52:56
29	3488.00	XLON	12:52:56
94	3487.50	XLON	12:53:37
125	3487.00	XLON	12:54:02
129	3488.50	XLON	12:54:30
91	3486.50	XLON	12:55:05
105	3488.00	XLON	12:56:22
157	3488.00	XLON	12:56:22
80	3488.50	XLON	12:57:00
79	3487.50	XLON	12:57:30
86	3486.00	XLON	12:57:58
93	3487.00	XLON	12:58:35
25	3488.50	XLON	12:59:25
175	3488.50	XLON	12:59:40
66	3488.50	XLON	13:00:22
28	3488.50	XLON	13:00:22
55	3488.50	XLON	13:00:22
250	3489.00	XLON	13:02:32
125	3484.50	XLON	13:54:59
95	3484.50	XLON	13:55:00
48	3484.50	XLON	13:55:00
252	3483.50	XLON	13:55:01
89	3483.50	XLON	13:55:01
28	3483.50	XLON	13:55:03
87	3482.00	XLON	13:55:24
460	3483.50	XLON	13:57:27
92	3482.50	XLON	13:57:29
78	3482.50	XLON	13:59:24
260	3482.50	XLON	13:59:24
107	3482.50	XLON	13:59:47
643	3484.00	XLON	14:01:33
40	3484.00	XLON	14:02:00
220	3483.50	XLON	14:03:27
314	3483.50	XLON	14:03:27
189	3484.00	XLON	14:04:02
262	3484.50	XLON	14:04:39
83	3484.00	XLON	14:04:48
93	3483.00	XLON	14:05:56
254	3482.00	XLON	14:06:17
108	3481.00	XLON	14:07:02
146	3480.00	XLON	14:07:11
69	3480.00	XLON	14:07:11
54	3479.50	XLON	14:07:48
24	3479.50	XLON	14:07:48
139	3478.50	XLON	14:08:00
8	3478.50	XLON	14:08:00
71	3475.50	XLON	14:08:23
134	3477.50	XLON	14:09:58
90	3477.50	XLON	14:09:58
319	3477.50	XLON	14:12:15
114	3477.50	XLON	14:12:15
137	3477.50	XLON	14:12:15
65	3477.50	XLON	14:12:15
219	3477.50	XLON	14:12:15
63	3477.50	XLON	14:12:15
60	3477.00	XLON	14:12:49
141	3477.00	XLON	14:12:49
397	3477.00	XLON	14:14:19
72	3476.00	XLON	14:14:50
14	3476.00	XLON	14:14:50
126	3476.00	XLON	14:15:00
211	3476.50	XLON	14:17:12
205	3476.50	XLON	14:17:12
187	3476.00	XLON	14:18:06
273	3476.50	XLON	14:18:28
86	3475.50	XLON	14:18:50
78	3473.00	XLON	14:18:55
69	3474.50	XLON	14:21:00
324	3474.50	XLON	14:21:00
219	3474.00	XLON	14:22:22
293	3474.00	XLON	14:22:22
107	3472.50	XLON	14:22:25
113	3470.00	XLON	14:22:59
93	3472.50	XLON	14:24:19
37	3473.50	XLON	14:25:08
87	3473.50	XLON	14:25:08
154	3473.50	XLON	14:25:08
288	3473.50	XLON	14:25:09
288	3473.50	XLON	14:25:09
97	3473.50	XLON	14:25:09
58	3473.50	XLON	14:25:09
288	3473.50	XLON	14:25:09
96	3473.50	XLON	14:25:09
148	3473.50	XLON	14:25:10
288	3473.50	XLON	14:25:10
288	3473.50	XLON	14:25:11
288	3473.50	XLON	14:25:12
288	3473.50	XLON	14:25:12
288	3473.50	XLON	14:25:12
92	3473.50	XLON	14:25:12
196	3473.50	XLON	14:25:12
105	3473.50	XLON	14:25:12
33	3473.50	XLON	14:25:12
135	3473.50	XLON	14:25:12
25	3477.00	XLON	14:26:39
1346	3477.00	XLON	14:27:16
331	3477.00	XLON	14:27:16
73	3476.50	XLON	14:27:16
139	3476.50	XLON	14:27:16
505	3476.50	XLON	14:27:16
2	3476.50	XLON	14:27:16
213	3476.50	XLON	14:27:16
20	3476.50	XLON	14:27:16
169	3476.50	XLON	14:27:16
169	3476.50	XLON	14:27:16
113	3476.50	XLON	14:27:16
250	3476.50	XLON	14:27:16
169	3476.50	XLON	14:27:16
496	3475.50	XLON	14:27:17
262	3475.50	XLON	14:27:17
35	3476.00	XLON	14:27:18
30	3476.00	XLON	14:27:18
12	3476.00	XLON	14:27:20
30	3476.00	XLON	14:27:20
254	3476.00	XLON	14:28:07
75	3476.00	XLON	14:28:07
189	3476.00	XLON	14:28:10
56	3476.00	XLON	14:28:10
32	3476.00	XLON	14:28:10
54	3476.00	XLON	14:28:10
85	3476.00	XLON	14:28:10
170	3476.00	XLON	14:28:11
96	3476.00	XLON	14:28:11
364	3477.00	XLON	14:28:15
364	3477.00	XLON	14:28:16
364	3477.00	XLON	14:28:16
364	3477.00	XLON	14:28:16
364	3477.00	XLON	14:28:16
364	3477.00	XLON	14:28:16
206	3477.00	XLON	14:28:16
128	3477.00	XLON	14:28:16
90	3477.00	XLON	14:28:17
77	3477.00	XLON	14:28:19
41	3477.00	XLON	14:28:19
94	3477.00	XLON	14:28:21
987	3476.50	XLON	14:28:52
962	3476.50	XLON	14:28:52
96	3476.50	XLON	14:28:52
74	3476.50	XLON	14:28:53
258	3476.50	XLON	14:28:53
90	3476.50	XLON	14:28:53
506	3476.50	XLON	14:29:01
56	3476.50	XLON	14:29:01
121	3476.50	XLON	14:29:01
62	3476.50	XLON	14:29:01
78	3476.50	XLON	14:29:02
144	3478.50	XLON	14:29:30
432	3478.50	XLON	14:29:31
212	3478.50	XLON	14:29:31
161	3478.50	XLON	14:29:31
636	3478.50	XLON	14:29:31
636	3478.50	XLON	14:29:31
272	3478.50	XLON	14:29:31
404	3478.50	XLON	14:29:31
142	3478.50	XLON	14:29:31
140	3478.50	XLON	14:29:35
61	3478.00	XLON	14:29:57
74	3478.00	XLON	14:29:57
335	3478.50	XLON	14:29:59
1	3478.50	XLON	14:29:59
627	3478.50	XLON	14:30:00
233	3478.50	XLON	14:30:00
408	3478.00	XLON	14:30:00
264	3478.50	XLON	14:30:00
110	3478.00	XLON	14:30:00
149	3478.00	XLON	14:30:00
200	3480.00	XLON	14:30:00
233	3480.00	XLON	14:30:00
174	3480.00	XLON	14:30:00
140	3480.00	XLON	14:30:01
200	3480.00	XLON	14:30:02
189	3480.00	XLON	14:30:02
66	3480.00	XLON	14:30:02
15	3480.00	XLON	14:30:04
65	3480.00	XLON	14:30:04
33	3480.00	XLON	14:30:04
66	3480.00	XLON	14:30:04
1546	3479.50	XLON	14:30:06
61	3479.50	XLON	14:30:06
78	3479.00	XLON	14:30:06
100	3479.00	XLON	14:30:06
133	3479.00	XLON	14:30:06
7	3479.00	XLON	14:30:06
211	3479.00	XLON	14:30:06
879	3478.50	XLON	14:30:06
242	3478.00	XLON	14:30:10
96	3478.00	XLON	14:30:10
134	3478.00	XLON	14:30:12
1735	3477.50	XLON	14:30:14
181	3477.50	XLON	14:30:14
176	3477.00	XLON	14:30:14
74	3476.50	XLON	14:30:16
90	3477.00	XLON	14:30:20
36	3477.00	XLON	14:30:24
61	3477.00	XLON	14:30:29
11	3477.00	XLON	14:30:29
78	3477.00	XLON	14:30:29
66	3476.50	XLON	14:30:39
90	3476.50	XLON	14:30:39
36	3476.50	XLON	14:30:39
74	3476.50	XLON	14:30:43
100	3477.50	XLON	14:30:46
104	3477.50	XLON	14:30:46
133	3477.50	XLON	14:30:46
118	3477.50	XLON	14:30:48
187	3477.50	XLON	14:30:49
51	3477.50	XLON	14:30:49
161	3477.50	XLON	14:30:49
97	3477.50	XLON	14:30:49
115	3477.00	XLON	14:30:57
108	3476.50	XLON	14:31:13
75	3476.50	XLON	14:31:13
337	3476.50	XLON	14:31:13
21	3476.50	XLON	14:31:13
171	3477.00	XLON	14:31:15
36	3477.00	XLON	14:31:15
56	3476.50	XLON	14:31:22
75	3476.50	XLON	14:31:22
3	3476.50	XLON	14:31:22
321	3476.50	XLON	14:31:22
186	3476.00	XLON	14:31:22
730	3476.00	XLON	14:31:22
199	3475.50	XLON	14:31:23
135	3475.50	XLON	14:31:23
274	3475.00	XLON	14:31:23
22	3473.00	XLON	14:31:34
99	3473.00	XLON	14:31:34
70	3473.00	XLON	14:31:34
65	3473.00	XLON	14:31:34
48	3473.00	XLON	14:31:46
67	3473.00	XLON	14:31:46
134	3473.00	XLON	14:31:50
179	3474.00	XLON	14:31:55
63	3474.00	XLON	14:31:55
1	3475.50	XLON	14:31:57
3	3475.50	XLON	14:31:57
256	3475.50	XLON	14:31:59
198	3475.50	XLON	14:31:59
91	3475.50	XLON	14:31:59
1	3477.50	XLON	14:32:08
9	3477.50	XLON	14:32:08
180	3478.50	XLON	14:32:15
1584	3478.50	XLON	14:32:15
12	3478.50	XLON	14:32:15
215	3478.50	XLON	14:32:15
250	3478.50	XLON	14:32:15
109	3478.00	XLON	14:32:16
264	3478.00	XLON	14:32:16
99	3478.00	XLON	14:32:16
63	3478.00	XLON	14:32:16
50	3478.50	XLON	14:32:19
213	3478.50	XLON	14:32:19
85	3478.50	XLON	14:32:19
55	3478.50	XLON	14:32:23
171	3478.00	XLON	14:32:25
97	3478.00	XLON	14:32:25
44	3478.00	XLON	14:32:25
279	3477.50	XLON	14:32:26
135	3477.50	XLON	14:32:26
250	3478.00	XLON	14:32:30
91	3477.50	XLON	14:32:32
97	3477.50	XLON	14:32:32
3	3477.50	XLON	14:32:32
100	3477.00	XLON	14:32:36
18	3477.00	XLON	14:32:36
91	3477.00	XLON	14:32:36
100	3477.00	XLON	14:32:36
204	3477.00	XLON	14:32:38
44	3477.00	XLON	14:32:38
56	3477.00	XLON	14:32:38
202	3477.50	XLON	14:32:48
116	3477.50	XLON	14:32:48
50	3477.00	XLON	14:32:51
22	3477.00	XLON	14:32:51
42	3477.00	XLON	14:32:55
12	3477.00	XLON	14:32:55
128	3477.00	XLON	14:32:55
971	3476.50	XLON	14:32:55
46	3476.00	XLON	14:33:05
70	3476.00	XLON	14:33:05
27	3476.00	XLON	14:33:05
60	3476.00	XLON	14:33:05
33	3476.00	XLON	14:33:05
15	3476.00	XLON	14:33:08
262	3476.00	XLON	14:33:08
99	3475.50	XLON	14:33:08
18	3475.50	XLON	14:33:10
408	3476.50	XLON	14:33:29
91	3476.50	XLON	14:33:29
95	3476.50	XLON	14:33:29
162	3476.50	XLON	14:33:29
62	3476.50	XLON	14:33:29
84	3476.00	XLON	14:33:29
211	3476.00	XLON	14:33:29
5	3476.00	XLON	14:33:29
273	3476.00	XLON	14:33:29
89	3476.50	XLON	14:33:39
42	3476.50	XLON	14:33:39
17	3476.50	XLON	14:33:39
40	3476.00	XLON	14:33:54
36	3475.50	XLON	14:33:58
35	3475.50	XLON	14:33:58
11	3475.50	XLON	14:33:58
73	3475.50	XLON	14:33:58
42	3475.50	XLON	14:34:01
28	3475.50	XLON	14:34:01
22	3475.50	XLON	14:34:01
284	3475.50	XLON	14:34:03
37	3475.50	XLON	14:34:06
56	3475.50	XLON	14:34:06
163	3476.50	XLON	14:34:12
39	3478.50	XLON	14:34:22
61	3478.50	XLON	14:34:22
24	3478.50	XLON	14:34:22
662	3478.50	XLON	14:34:22
24	3478.00	XLON	14:34:25
214	3478.00	XLON	14:34:25
1	3478.50	XLON	14:34:36
114	3478.50	XLON	14:34:36
100	3478.50	XLON	14:34:44
34	3478.50	XLON	14:34:44
66	3478.50	XLON	14:34:44
48	3478.50	XLON	14:34:44
282	3480.00	XLON	14:34:47
27	3480.00	XLON	14:34:47
200	3480.00	XLON	14:34:47
87	3480.00	XLON	14:34:47
200	3480.00	XLON	14:34:47
200	3480.00	XLON	14:34:47
162	3480.00	XLON	14:34:47
170	3480.00	XLON	14:34:49
337	3480.00	XLON	14:34:51
90	3480.00	XLON	14:34:51
906	3480.00	XLON	14:34:51
552	3480.00	XLON	14:34:51
643	3480.00	XLON	14:34:51
151	3480.00	XLON	14:34:51
193	3480.00	XLON	14:34:51
7	3480.00	XLON	14:34:52
61	3480.00	XLON	14:34:52
6	3480.00	XLON	14:35:07
131	3480.00	XLON	14:35:07
200	3480.00	XLON	14:35:08
200	3480.00	XLON	14:35:08
200	3480.00	XLON	14:35:08
200	3480.00	XLON	14:35:08
200	3480.00	XLON	14:35:08
200	3480.00	XLON	14:35:08
200	3480.00	XLON	14:35:08
200	3480.00	XLON	14:35:08
156	3480.00	XLON	14:35:08
112	3480.00	XLON	14:35:08
80	3480.00	XLON	14:35:08
200	3480.00	XLON	14:35:09
183	3480.00	XLON	14:35:09
145	3480.00	XLON	14:35:10
70	3480.00	XLON	14:35:10
70	3480.00	XLON	14:35:11
200	3480.00	XLON	14:35:11
200	3480.00	XLON	14:35:11
117	3480.00	XLON	14:35:11
200	3480.00	XLON	14:35:12
200	3480.00	XLON	14:35:12
124	3480.00	XLON	14:35:12
200	3480.00	XLON	14:35:12
200	3480.00	XLON	14:35:12
176	3480.00	XLON	14:35:12
118	3480.00	XLON	14:35:12
200	3480.00	XLON	14:35:15
200	3480.00	XLON	14:35:15
101	3480.00	XLON	14:35:15
185	3480.00	XLON	14:35:15
200	3480.00	XLON	14:35:15
10	3480.00	XLON	14:35:15
70	3480.00	XLON	14:35:15
95	3480.00	XLON	14:35:15
79	3480.00	XLON	14:35:17
17	3480.00	XLON	14:35:18
123	3480.00	XLON	14:35:19
172	3480.00	XLON	14:35:21
200	3480.00	XLON	14:35:40
263	3480.00	XLON	14:35:40
200	3480.00	XLON	14:35:40
59	3480.00	XLON	14:35:40
77	3480.00	XLON	14:35:40
14	3480.00	XLON	14:35:40
200	3480.00	XLON	14:35:54
128	3480.00	XLON	14:35:54
128	3480.00	XLON	14:35:54
49	3480.00	XLON	14:35:54
87	3480.00	XLON	14:35:54
83	3480.00	XLON	14:35:54
10	3480.00	XLON	14:35:54
97	3480.00	XLON	14:35:54
200	3480.00	XLON	14:35:54
200	3480.00	XLON	14:35:54
200	3480.00	XLON	14:35:54
200	3480.00	XLON	14:35:54
200	3480.00	XLON	14:35:54
121	3480.00	XLON	14:35:54
200	3480.00	XLON	14:35:54
160	3480.00	XLON	14:35:54
113	3480.00	XLON	14:35:55
93	3480.00	XLON	14:36:02
107	3480.00	XLON	14:36:02
91	3480.00	XLON	14:36:02
104	3480.00	XLON	14:36:02
65	3480.00	XLON	14:36:02
22	3480.00	XLON	14:36:02
57	3480.00	XLON	14:36:02
109	3480.00	XLON	14:36:02
187	3480.00	XLON	14:36:02
66	3480.00	XLON	14:36:02
74	3480.00	XLON	14:36:02
126	3480.00	XLON	14:36:02
45	3480.00	XLON	14:36:02
177	3480.00	XLON	14:36:08
188	3480.00	XLON	14:36:08
142	3480.00	XLON	14:36:08
200	3480.00	XLON	14:36:08
200	3480.00	XLON	14:36:09
51	3480.00	XLON	14:36:09
16	3480.00	XLON	14:36:09
96	3480.00	XLON	14:36:10
200	3480.00	XLON	14:36:10
346	3480.00	XLON	14:36:10
191	3480.00	XLON	14:36:10
67	3480.00	XLON	14:36:10
4	3480.00	XLON	14:36:11
115	3480.00	XLON	14:36:11
101	3480.00	XLON	14:36:13
140	3480.00	XLON	14:36:16
67	3479.50	XLON	14:36:28
530	3479.50	XLON	14:36:28
200	3480.00	XLON	14:36:31
124	3480.00	XLON	14:36:31
113	3480.00	XLON	14:36:31
200	3480.00	XLON	14:36:43
335	3480.00	XLON	14:36:43
108	3480.00	XLON	14:36:43
92	3480.00	XLON	14:36:44
63	3480.00	XLON	14:36:44
110	3480.00	XLON	14:36:44
70	3480.00	XLON	14:36:44
103	3480.00	XLON	14:36:44
76	3479.50	XLON	14:37:05
332	3479.50	XLON	14:37:05
103	3479.50	XLON	14:37:05
129	3479.00	XLON	14:37:05
823	3479.00	XLON	14:37:05
43	3479.00	XLON	14:37:05
297	3478.50	XLON	14:37:10
24	3478.50	XLON	14:37:10
226	3478.50	XLON	14:37:10
217	3478.50	XLON	14:37:10
212	3478.50	XLON	14:37:10
113	3478.50	XLON	14:37:10
215	3478.50	XLON	14:37:10
562	3478.50	XLON	14:37:10
394	3478.50	XLON	14:37:10
99	3478.00	XLON	14:37:13
127	3477.50	XLON	14:37:18
80	3477.00	XLON	14:37:25
117	3477.00	XLON	14:37:25
54	3476.50	XLON	14:37:27
84	3476.50	XLON	14:37:27
24	3476.50	XLON	14:37:36
35	3476.50	XLON	14:37:36
28	3476.00	XLON	14:37:53
121	3476.00	XLON	14:37:53
91	3476.00	XLON	14:38:01
14	3476.00	XLON	14:38:23
560	3476.00	XLON	14:38:23
215	3476.00	XLON	14:38:23
88	3476.00	XLON	14:38:23
135	3475.50	XLON	14:38:24
116	3475.50	XLON	14:38:24
46	3475.50	XLON	14:38:24
156	3475.50	XLON	14:38:24
21	3475.50	XLON	14:38:24
58	3475.50	XLON	14:38:25
200	3477.00	XLON	14:38:31
42	3479.00	XLON	14:38:49
50	3481.50	XLON	14:39:03
44	3481.50	XLON	14:39:03
52	3481.50	XLON	14:39:03
396	3481.50	XLON	14:39:03
69	3481.50	XLON	14:39:03
143	3481.50	XLON	14:39:08
37	3481.00	XLON	14:39:10
131	3481.00	XLON	14:39:10
18	3481.00	XLON	14:39:10
77	3481.00	XLON	14:39:10
146	3481.00	XLON	14:39:13
44	3480.50	XLON	14:39:15
33	3480.50	XLON	14:39:15
18	3480.50	XLON	14:39:15
161	3480.50	XLON	14:39:15
248	3480.50	XLON	14:39:19
149	3480.50	XLON	14:39:19
84	3480.50	XLON	14:39:23
61	3480.50	XLON	14:39:23
60	3480.00	XLON	14:39:43
75	3480.00	XLON	14:39:43
36	3480.00	XLON	14:39:43
95	3480.00	XLON	14:39:43
36	3479.50	XLON	14:39:49
33	3479.50	XLON	14:39:49
55	3479.50	XLON	14:39:49
256	3479.50	XLON	14:39:49
26	3479.00	XLON	14:39:57
13	3479.00	XLON	14:39:57
161	3479.50	XLON	14:39:57
54	3479.50	XLON	14:39:57
79	3479.50	XLON	14:39:57
116	3480.00	XLON	14:40:05
18	3480.00	XLON	14:40:05
60	3480.50	XLON	14:40:11
64	3480.50	XLON	14:40:11
25	3481.00	XLON	14:40:20
32	3481.00	XLON	14:40:21
3	3481.00	XLON	14:40:21
14	3481.00	XLON	14:40:21
652	3480.50	XLON	14:40:22
207	3480.50	XLON	14:40:22
861	3480.00	XLON	14:40:22
129	3480.00	XLON	14:40:22
250	3479.50	XLON	14:40:22
113	3479.50	XLON	14:40:22
916	3480.00	XLON	14:40:22
359	3479.00	XLON	14:40:22
40	3479.00	XLON	14:40:22
60	3479.00	XLON	14:40:22
20	3479.00	XLON	14:40:22
80	3479.00	XLON	14:40:22
120	3479.00	XLON	14:40:22
30	3479.00	XLON	14:40:22
26	3479.00	XLON	14:40:22
40	3479.00	XLON	14:40:22
72	3479.00	XLON	14:40:22
112	3479.00	XLON	14:40:22
99	3478.50	XLON	14:40:34
10	3478.50	XLON	14:40:34
34	3479.00	XLON	14:40:41
100	3479.00	XLON	14:40:41
114	3479.00	XLON	14:40:41
57	3479.00	XLON	14:41:08
35	3479.00	XLON	14:41:08
40	3478.50	XLON	14:41:34
921	3478.50	XLON	14:41:34
41	3478.00	XLON	14:41:34
44	3478.00	XLON	14:41:37
16	3479.00	XLON	14:41:40
118	3479.00	XLON	14:41:40
225	3479.50	XLON	14:41:41
99	3479.50	XLON	14:41:42
100	3479.50	XLON	14:41:51
81	3479.50	XLON	14:41:54
199	3479.50	XLON	14:41:54
53	3479.50	XLON	14:41:54
15	3479.50	XLON	14:41:59
27	3479.50	XLON	14:41:59
155	3479.50	XLON	14:41:59
55	3479.50	XLON	14:42:19
36	3479.50	XLON	14:42:19
29	3479.50	XLON	14:42:19
52	3479.50	XLON	14:42:22
108	3479.50	XLON	14:42:32
49	3479.50	XLON	14:42:40
39	3479.50	XLON	14:42:40
88	3479.50	XLON	14:42:40
434	3480.00	XLON	14:42:49
64	3480.00	XLON	14:42:49
387	3480.00	XLON	14:42:49
100	3479.50	XLON	14:42:49
11	3479.50	XLON	14:42:49
153	3479.50	XLON	14:42:49
31	3479.50	XLON	14:42:49
569	3479.50	XLON	14:42:49
76	3479.50	XLON	14:43:08
8	3479.50	XLON	14:43:08
29	3479.50	XLON	14:43:08
13	3479.50	XLON	14:43:08
272	3479.50	XLON	14:43:08
118	3479.50	XLON	14:43:19
65	3479.50	XLON	14:43:20
23	3479.50	XLON	14:43:21
120	3479.50	XLON	14:43:30
134	3479.00	XLON	14:43:31
1357	3479.00	XLON	14:43:31
199	3479.00	XLON	14:43:33
82	3479.50	XLON	14:43:37
25	3479.50	XLON	14:43:38
22	3479.50	XLON	14:43:38
73	3479.50	XLON	14:43:38
141	3479.50	XLON	14:44:01
185	3479.50	XLON	14:44:01
415	3479.50	XLON	14:44:01
86	3479.50	XLON	14:44:01
114	3479.50	XLON	14:44:18
134	3479.50	XLON	14:44:18
185	3481.00	XLON	14:44:28
215	3481.00	XLON	14:44:28
143	3481.00	XLON	14:44:32
41	3481.50	XLON	14:44:35
74	3481.50	XLON	14:44:35
37	3481.50	XLON	14:44:35
237	3481.50	XLON	14:44:35
159	3481.50	XLON	14:44:35
72	3481.50	XLON	14:44:35
133	3481.50	XLON	14:44:36
169	3481.50	XLON	14:44:36
202	3481.50	XLON	14:44:36
129	3481.50	XLON	14:44:36
26	3481.00	XLON	14:44:42
24	3481.00	XLON	14:44:42
11	3481.00	XLON	14:44:42
163	3481.00	XLON	14:44:42
287	3480.50	XLON	14:44:43
17	3480.50	XLON	14:44:46
21	3480.50	XLON	14:44:46
69	3480.50	XLON	14:44:52
89	3480.50	XLON	14:44:52
45	3480.50	XLON	14:44:52
137	3480.00	XLON	14:45:03
80	3480.00	XLON	14:45:11
18	3480.00	XLON	14:45:11
10	3480.00	XLON	14:45:11
315	3479.50	XLON	14:45:18
250	3479.50	XLON	14:45:18
52	3479.50	XLON	14:45:18
61	3479.00	XLON	14:45:19
226	3479.00	XLON	14:45:19
57	3478.50	XLON	14:45:19
362	3478.50	XLON	14:45:19
27	3478.50	XLON	14:45:19
200	3478.50	XLON	14:45:19
121	3479.00	XLON	14:45:19
27	3478.50	XLON	14:45:22
11	3478.50	XLON	14:45:27
136	3478.50	XLON	14:45:27
105	3479.00	XLON	14:45:55
167	3478.50	XLON	14:46:42
46	3478.50	XLON	14:46:42
60	3478.50	XLON	14:46:42
50	3478.50	XLON	14:46:42
188	3479.00	XLON	14:47:06
65	3479.00	XLON	14:47:06
62	3478.50	XLON	14:47:07
82	3478.50	XLON	14:47:07
100	3478.50	XLON	14:47:07
181	3479.50	XLON	14:47:17
63	3479.50	XLON	14:47:17
184	3480.00	XLON	14:47:19
185	3480.00	XLON	14:47:19
110	3480.00	XLON	14:47:19
118	3480.00	XLON	14:47:19
80	3480.00	XLON	14:47:19
74	3480.00	XLON	14:47:27
94	3480.00	XLON	14:47:28
9	3480.00	XLON	14:47:28
39	3480.50	XLON	14:47:47
251	3480.50	XLON	14:47:47
251	3480.50	XLON	14:47:47
33	3480.00	XLON	14:47:49
12	3480.00	XLON	14:47:49
318	3480.00	XLON	14:47:49
48	3480.50	XLON	14:47:53
118	3480.50	XLON	14:47:53
5	3480.50	XLON	14:47:59
115	3480.50	XLON	14:47:59
38	3480.50	XLON	14:47:59
24	3480.50	XLON	14:48:03
39	3480.50	XLON	14:48:03
49	3480.50	XLON	14:48:03
125	3480.50	XLON	14:48:04
4	3480.50	XLON	14:48:24
112	3480.50	XLON	14:48:24
105	3480.50	XLON	14:48:34
37	3480.50	XLON	14:48:34
99	3480.00	XLON	14:48:38
35	3480.50	XLON	14:48:46
96	3480.50	XLON	14:48:47
54	3480.50	XLON	14:48:47
148	3480.50	XLON	14:48:47
21	3480.50	XLON	14:48:47
82	3480.50	XLON	14:48:57
18	3480.50	XLON	14:48:57
50	3480.50	XLON	14:48:57
131	3480.50	XLON	14:48:58
53	3480.50	XLON	14:48:58
64	3480.50	XLON	14:48:58
195	3480.00	XLON	14:49:02
31	3480.00	XLON	14:49:02
10	3480.00	XLON	14:49:04
112	3480.00	XLON	14:49:04
65	3480.50	XLON	14:49:07
219	3480.50	XLON	14:49:07
152	3480.50	XLON	14:49:07
60	3480.50	XLON	14:49:08
230	3480.50	XLON	14:49:08
99	3480.50	XLON	14:49:09
48	3480.50	XLON	14:49:15
215	3481.00	XLON	14:49:15
212	3481.00	XLON	14:49:15
133	3481.00	XLON	14:49:15
3	3481.00	XLON	14:49:16
135	3480.50	XLON	14:49:18
97	3480.50	XLON	14:49:18
58	3480.50	XLON	14:49:20
60	3480.50	XLON	14:49:20
69	3480.50	XLON	14:49:20
114	3480.50	XLON	14:49:20
114	3480.50	XLON	14:49:24
118	3481.00	XLON	14:49:36
299	3481.00	XLON	14:49:36
41	3481.00	XLON	14:49:36
72	3481.00	XLON	14:49:36
94	3481.00	XLON	14:49:36
330	3481.50	XLON	14:49:36
215	3481.50	XLON	14:49:36
11	3481.50	XLON	14:49:36
82	3481.50	XLON	14:49:48
20	3481.50	XLON	14:49:48
5	3481.50	XLON	14:49:48
57	3481.50	XLON	14:49:48
13	3481.50	XLON	14:49:48
108	3481.50	XLON	14:49:48
12	3482.00	XLON	14:49:52
50	3482.00	XLON	14:49:52
27	3482.00	XLON	14:49:52
3	3482.00	XLON	14:49:52
6	3482.00	XLON	14:49:52
96	3482.00	XLON	14:49:54
54	3482.00	XLON	14:49:54
75	3482.00	XLON	14:49:54
75	3482.00	XLON	14:49:54
4	3482.00	XLON	14:49:54
71	3482.00	XLON	14:49:54
96	3482.00	XLON	14:49:54
36	3482.50	XLON	14:50:00
27	3482.50	XLON	14:50:00
110	3482.50	XLON	14:50:00
5	3482.50	XLON	14:50:00
39	3482.50	XLON	14:50:00
33	3482.50	XLON	14:50:00
14	3482.50	XLON	14:50:00
50	3482.50	XLON	14:50:00
41	3482.50	XLON	14:50:00
9	3482.50	XLON	14:50:00
50	3482.50	XLON	14:50:00
11	3482.50	XLON	14:50:00
35	3482.50	XLON	14:50:00
61	3482.50	XLON	14:50:00
13	3482.00	XLON	14:50:12
17	3482.00	XLON	14:50:12
110	3482.00	XLON	14:50:12
108	3482.00	XLON	14:50:12
31	3482.00	XLON	14:50:12
60	3481.50	XLON	14:50:17
655	3481.50	XLON	14:50:17
19	3481.00	XLON	14:50:17
249	3481.00	XLON	14:50:17
371	3480.50	XLON	14:50:21
215	3480.50	XLON	14:50:21
150	3480.50	XLON	14:50:21
103	3480.50	XLON	14:50:21
51	3480.00	XLON	14:50:21
68	3480.50	XLON	14:50:34
115	3480.50	XLON	14:50:34
7	3480.50	XLON	14:50:34
39	3480.50	XLON	14:50:34
17	3481.00	XLON	14:50:42
100	3481.00	XLON	14:50:50
16	3481.00	XLON	14:51:02
132	3481.00	XLON	14:51:02
90	3481.00	XLON	14:51:02
41	3481.00	XLON	14:51:02
50	3481.00	XLON	14:51:22
23	3481.00	XLON	14:51:22
99	3481.50	XLON	14:51:35
15	3481.50	XLON	14:51:35
115	3482.00	XLON	14:51:42
134	3482.50	XLON	14:51:47
100	3482.50	XLON	14:51:51
4	3482.50	XLON	14:51:51
23	3484.00	XLON	14:52:02
194	3484.00	XLON	14:52:02
37	3483.50	XLON	14:52:02
76	3484.00	XLON	14:52:02
105	3484.00	XLON	14:52:02
6	3483.50	XLON	14:52:04
117	3484.00	XLON	14:52:11
144	3484.00	XLON	14:52:11
206	3485.00	XLON	14:52:21
114	3485.00	XLON	14:52:21
114	3485.00	XLON	14:52:35
90	3485.00	XLON	14:52:35
132	3485.00	XLON	14:52:41
25	3484.50	XLON	14:52:44
126	3484.50	XLON	14:52:44
187	3484.50	XLON	14:52:44
156	3484.00	XLON	14:52:49
59	3483.50	XLON	14:52:50
6	3483.50	XLON	14:52:51
321	3484.00	XLON	14:53:06
57	3484.00	XLON	14:53:06
132	3484.00	XLON	14:53:07
133	3483.50	XLON	14:53:13
6	3483.50	XLON	14:53:13
50	3483.50	XLON	14:53:14
75	3483.50	XLON	14:53:14
223	3483.50	XLON	14:53:14
111	3483.50	XLON	14:53:14
4	3483.50	XLON	14:53:14
122	3483.50	XLON	14:53:14
31	3483.50	XLON	14:53:14
54	3483.50	XLON	14:53:15
18	3483.50	XLON	14:53:20
52	3483.50	XLON	14:53:37
898	3483.50	XLON	14:53:37
351	3483.50	XLON	14:53:37
168	3483.50	XLON	14:53:37
36	3483.50	XLON	14:53:37
698	3483.00	XLON	14:53:40
250	3483.00	XLON	14:53:40
347	3483.00	XLON	14:53:40
300	3483.00	XLON	14:53:40
164	3483.00	XLON	14:53:40
161	3483.00	XLON	14:53:54
22	3483.00	XLON	14:53:55
165	3483.00	XLON	14:53:55
136	3483.00	XLON	14:54:21
43	3483.00	XLON	14:54:21
102	3483.00	XLON	14:54:21
51	3483.00	XLON	14:54:21
50	3483.00	XLON	14:54:21
32	3483.00	XLON	14:54:21
1	3483.00	XLON	14:54:27
182	3483.00	XLON	14:54:31
226	3483.00	XLON	14:54:31
381	3483.00	XLON	14:54:31
27	3483.00	XLON	14:54:31
53	3482.50	XLON	14:54:41
362	3482.50	XLON	14:54:41
263	3482.50	XLON	14:54:52
92	3482.50	XLON	14:54:52
508	3482.50	XLON	14:55:07
49	3482.50	XLON	14:55:07
97	3482.00	XLON	14:55:10
24	3482.00	XLON	14:55:10
34	3482.00	XLON	14:55:15
167	3482.00	XLON	14:55:15
553	3481.50	XLON	14:55:23
44	3481.50	XLON	14:55:23
206	3481.50	XLON	14:55:23
60	3481.50	XLON	14:55:23
250	3481.50	XLON	14:55:23
215	3481.50	XLON	14:55:23
212	3481.50	XLON	14:55:23
174	3481.50	XLON	14:55:23
54	3481.00	XLON	14:55:23
250	3481.50	XLON	14:55:23
51	3481.00	XLON	14:55:38
41	3481.00	XLON	14:55:53
93	3481.00	XLON	14:55:53
95	3481.00	XLON	14:56:00
23	3481.00	XLON	14:56:06
295	3481.00	XLON	14:56:06
39	3480.50	XLON	14:56:10
7	3480.50	XLON	14:56:10
60	3480.50	XLON	14:56:10
64	3481.50	XLON	14:56:40
48	3481.00	XLON	14:56:45
202	3481.00	XLON	14:56:45
174	3481.00	XLON	14:56:45
115	3480.50	XLON	14:56:47
75	3480.50	XLON	14:56:47
75	3480.50	XLON	14:57:08
21	3480.50	XLON	14:57:08
14	3480.50	XLON	14:57:24
170	3480.50	XLON	14:57:24
49	3480.50	XLON	14:57:24
47	3480.50	XLON	14:57:24
101	3480.50	XLON	14:57:24
82	3480.50	XLON	14:57:24
142	3480.50	XLON	14:57:24
44	3480.50	XLON	14:57:24
49	3480.50	XLON	14:57:24
62	3480.50	XLON	14:57:24
195	3480.50	XLON	14:57:24
90	3480.50	XLON	14:57:24
39	3480.50	XLON	14:57:25
4	3480.00	XLON	14:57:25
7	3480.50	XLON	14:57:26
153	3480.50	XLON	14:57:26
66	3480.50	XLON	14:57:26
45	3480.00	XLON	14:57:29
42	3480.00	XLON	14:57:29
116	3480.00	XLON	14:57:37
24	3480.00	XLON	14:57:37
10	3480.50	XLON	14:57:38
142	3480.50	XLON	14:57:40
224	3481.00	XLON	14:58:00
348	3481.00	XLON	14:58:00
280	3481.00	XLON	14:58:00
274	3481.00	XLON	14:58:00
122	3481.00	XLON	14:58:00
121	3481.00	XLON	14:58:00
197	3482.50	XLON	14:58:01
277	3482.50	XLON	14:58:01
113	3482.50	XLON	14:58:01
113	3482.50	XLON	14:58:01
455	3482.50	XLON	14:58:01
243	3482.50	XLON	14:58:01
269	3482.00	XLON	14:58:31
108	3482.50	XLON	14:58:42
186	3482.50	XLON	14:58:45
81	3482.50	XLON	14:58:46
16	3483.00	XLON	14:58:46
202	3483.00	XLON	14:58:46
25	3483.00	XLON	14:58:46
86	3483.00	XLON	14:58:46
165	3483.50	XLON	14:58:58
98	3483.50	XLON	14:58:58
61	3483.00	XLON	14:59:06
31	3483.00	XLON	14:59:06
33	3483.00	XLON	14:59:06
111	3483.00	XLON	14:59:06
317	3483.00	XLON	14:59:06
118	3482.50	XLON	14:59:25
295	3482.50	XLON	14:59:25
125	3482.50	XLON	14:59:25
64	3482.50	XLON	14:59:25
65	3482.50	XLON	14:59:26
3	3482.50	XLON	14:59:32
205	3483.00	XLON	14:59:43
7	3483.00	XLON	14:59:43
25	3482.50	XLON	14:59:45
90	3482.50	XLON	14:59:45
198	3483.00	XLON	14:59:47
268	3484.00	XLON	14:59:57
17	3483.50	XLON	14:59:57
81	3483.50	XLON	15:00:10
67	3483.50	XLON	15:00:10
51	3483.50	XLON	15:00:14
7	3483.00	XLON	15:00:15
304	3483.00	XLON	15:00:15
135	3483.00	XLON	15:00:15
45	3483.00	XLON	15:00:22
15	3483.00	XLON	15:00:24
38	3483.00	XLON	15:00:26
27	3483.00	XLON	15:00:34
9	3483.00	XLON	15:00:40
135	3483.00	XLON	15:00:40
8	3484.00	XLON	15:00:42
62	3484.00	XLON	15:00:42
76	3484.00	XLON	15:00:42
198	3484.00	XLON	15:00:42
69	3484.00	XLON	15:00:42
277	3484.00	XLON	15:00:42
135	3484.00	XLON	15:00:42
250	3485.00	XLON	15:00:46
134	3485.00	XLON	15:00:48
47	3484.50	XLON	15:00:50
53	3484.50	XLON	15:00:50
10	3484.50	XLON	15:00:50
60	3485.00	XLON	15:01:02
100	3485.00	XLON	15:01:02
35	3485.00	XLON	15:01:02
14	3485.00	XLON	15:01:36
418	3485.00	XLON	15:01:36
195	3485.00	XLON	15:01:36
180	3485.00	XLON	15:01:36
80	3485.00	XLON	15:01:36
36	3485.00	XLON	15:01:36
28	3485.00	XLON	15:01:36
40	3485.00	XLON	15:01:36
76	3485.00	XLON	15:01:36
50	3485.00	XLON	15:01:36
61	3484.50	XLON	15:01:42
328	3484.50	XLON	15:01:42
21	3484.50	XLON	15:01:42
100	3484.50	XLON	15:01:49
10	3484.50	XLON	15:01:49
68	3484.50	XLON	15:01:49
269	3485.00	XLON	15:01:53
59	3485.00	XLON	15:01:53
114	3485.00	XLON	15:01:53
32	3485.00	XLON	15:02:14
29	3485.00	XLON	15:02:14
23	3485.00	XLON	15:02:14
43	3485.00	XLON	15:02:14
227	3485.00	XLON	15:02:15
60	3485.00	XLON	15:02:15
15	3485.00	XLON	15:02:15
189	3472.50	XLON	15:41:49
75	3472.50	XLON	15:41:51
75	3472.00	XLON	15:41:51
79	3472.00	XLON	15:42:04
142	3472.00	XLON	15:42:04
11	3472.00	XLON	15:42:10
15	3472.00	XLON	15:42:24
173	3472.00	XLON	15:42:36
127	3471.00	XLON	15:42:44
44	3471.00	XLON	15:42:44
67	3470.50	XLON	15:42:47
347	3470.50	XLON	15:42:47
140	3472.50	XLON	15:44:02
310	3472.50	XLON	15:44:02
64	3472.50	XLON	15:44:04
149	3472.00	XLON	15:44:08
25	3472.00	XLON	15:44:08
525	3474.00	XLON	15:44:33
26	3474.00	CHIX	15:44:33
24	3474.00	XLON	15:44:33
71	3474.00	CHIX	15:44:33
137	3474.00	CHIX	15:44:33
54	3474.00	CHIX	15:44:33
47	3474.00	CHIX	15:44:35
4	3473.50	CHIX	15:44:38
105	3473.50	XLON	15:44:38
99	3473.50	CHIX	15:44:38
420	3473.50	XLON	15:44:38
58	3473.50	CHIX	15:44:38
242	3473.50	XLON	15:44:38
14	3473.50	CHIX	15:44:38
34	3473.50	CHIX	15:44:38
1	3473.00	XLON	15:44:43
12	3473.00	XLON	15:44:43
49	3472.50	CHIX	15:44:48
100	3472.50	CHIX	15:44:48
86	3472.50	CHIX	15:44:49
39	3472.50	CHIX	15:44:52
35	3472.50	CHIX	15:44:52
79	3472.00	XLON	15:44:54
243	3472.00	XLON	15:44:54
34	3471.50	XLON	15:45:13
13	3471.50	XLON	15:45:13
28	3471.50	CHIX	15:45:13
47	3471.50	CHIX	15:45:13
7	3471.50	CHIX	15:45:15
22	3471.50	XLON	15:45:16
8	3471.00	XLON	15:45:30
2	3471.00	XLON	15:45:30
114	3471.00	CHIX	15:45:30
46	3471.00	CHIX	15:45:30
14	3470.00	XLON	15:45:40
101	3470.00	XLON	15:45:43
47	3470.00	XLON	15:45:44
29	3470.00	XLON	15:45:44
31	3469.50	XLON	15:45:46
33	3469.50	CHIX	15:45:46
94	3469.50	CHIX	15:45:46
100	3471.00	CHIX	15:46:05
370	3471.00	CHIX	15:46:05
188	3471.00	CHIX	15:46:05
75	3471.00	CHIX	15:46:05
735	3471.00	XLON	15:46:21
75	3471.00	XLON	15:46:21
67	3471.00	CHIX	15:46:21
42	3471.00	CHIX	15:46:21
82	3471.00	XLON	15:46:21
54	3471.00	XLON	15:46:34
146	3471.00	XLON	15:46:34
12	3471.00	CHIX	15:46:34
59	3471.00	CHIX	15:46:34
50	3471.50	CHIX	15:46:44
29	3471.50	CHIX	15:46:44
26	3471.50	CHIX	15:46:50
36	3471.50	XLON	15:46:50
67	3471.50	CHIX	15:46:50
399	3471.50	XLON	15:46:50
91	3472.00	XLON	15:46:50
73	3472.00	XLON	15:46:50
265	3472.50	CHIX	15:46:59
55	3472.50	CHIX	15:46:59
23	3472.50	XLON	15:47:01
412	3472.50	XLON	15:47:01
23	3472.50	XLON	15:47:01
9	3472.50	XLON	15:47:01
37	3472.50	XLON	15:47:01
84	3472.50	XLON	15:47:01
72	3472.50	XLON	15:47:01
82	3472.00	CHIX	15:47:02
173	3472.00	XLON	15:47:02
26	3472.00	CHIX	15:47:02
74	3472.00	CHIX	15:47:02
88	3472.00	CHIX	15:47:02
65	3472.00	CHIX	15:47:04
39	3472.00	CHIX	15:47:04
16	3472.00	CHIX	15:47:16
40	3471.50	XLON	15:47:16
545	3471.50	XLON	15:47:16
50	3471.50	CHIX	15:47:18
3	3471.50	CHIX	15:47:18
59	3473.00	CHIX	15:47:30
199	3473.00	CHIX	15:47:30
56	3472.50	XLON	15:47:30
103	3473.00	CHIX	15:47:31
31	3472.50	XLON	15:47:31
144	3473.00	CHIX	15:47:31
12	3472.50	CHIX	15:47:32
81	3472.50	XLON	15:47:37
63	3472.50	XLON	15:47:37
21	3473.50	XLON	15:47:40
119	3473.50	XLON	15:47:40
132	3473.50	XLON	15:47:40
284	3473.50	XLON	15:47:44
53	3473.50	XLON	15:47:44
100	3473.00	XLON	15:47:51
111	3473.00	XLON	15:47:51
26	3473.00	CHIX	15:47:51
6	3473.00	CHIX	15:47:51
25	3473.00	CHIX	15:47:51
11	3473.50	CHIX	15:47:52
171	3473.50	XLON	15:47:59
155	3474.00	CHIX	15:48:04
16	3474.00	CHIX	15:48:04
37	3475.00	CHIX	15:48:20
18	3475.00	XLON	15:48:20
51	3475.00	XLON	15:48:20
106	3475.00	XLON	15:48:36
248	3475.00	XLON	15:48:36
26	3475.00	CHIX	15:48:36
45	3475.00	CHIX	15:48:36
187	3476.50	XLON	15:49:04
75	3476.50	XLON	15:49:04
90	3476.00	XLON	15:49:04
49	3476.00	XLON	15:49:04
21	3476.00	CHIX	15:49:04
27	3476.00	CHIX	15:49:04
100	3476.00	XLON	15:49:16
215	3476.00	CHIX	15:49:17
215	3476.00	CHIX	15:49:18
128	3476.00	CHIX	15:49:18
16	3476.00	CHIX	15:49:18
16	3476.00	CHIX	15:49:18
100	3476.00	XLON	15:49:25
10	3476.00	XLON	15:49:25
49	3476.00	XLON	15:49:25
7	3476.00	XLON	15:49:25
100	3476.00	XLON	15:49:26
122	3476.00	XLON	15:49:26
31	3476.50	XLON	15:49:30
292	3476.50	XLON	15:49:30
100	3476.50	XLON	15:49:30
14	3476.50	XLON	15:49:30
117	3476.50	XLON	15:49:30
189	3476.50	XLON	15:49:30
300	3476.50	CHIX	15:49:30
16	3476.50	CHIX	15:49:30
17	3476.50	CHIX	15:49:30
100	3476.50	CHIX	15:49:30
17	3476.50	CHIX	15:49:30
100	3476.50	XLON	15:49:30
71	3476.50	CHIX	15:49:30
404	3476.50	XLON	15:49:30
28	3476.50	CHIX	15:49:30
42	3476.00	XLON	15:49:30
92	3476.00	XLON	15:49:30
215	3476.50	CHIX	15:49:30
113	3476.50	CHIX	15:49:30
206	3476.50	CHIX	15:49:32
26	3476.00	CHIX	15:49:32
86	3476.00	CHIX	15:49:32
119	3476.00	XLON	15:49:32
144	3476.00	XLON	15:49:32
54	3476.00	XLON	15:49:32
79	3476.00	XLON	15:49:32
119	3476.00	CHIX	15:49:32
48	3476.00	CHIX	15:49:32
90	3475.50	CHIX	15:49:34
185	3475.50	XLON	15:49:34
75	3475.50	XLON	15:49:34
17	3475.50	CHIX	15:49:34
83	3475.50	CHIX	15:49:34
39	3475.00	XLON	15:49:35
65	3475.00	CHIX	15:49:35
24	3475.50	XLON	15:49:40
48	3475.50	XLON	15:49:40
28	3475.50	XLON	15:49:40
50	3475.50	XLON	15:49:40
19	3475.50	XLON	15:49:44
100	3475.50	XLON	15:49:45
57	3475.50	XLON	15:49:48
48	3475.50	CHIX	15:49:49
53	3475.50	XLON	15:49:49
132	3475.50	CHIX	15:49:51
53	3475.50	CHIX	15:49:51
67	3475.50	CHIX	15:50:00
21	3475.50	XLON	15:50:00
225	3475.50	XLON	15:50:02
35	3475.00	XLON	15:50:03
7	3475.00	XLON	15:50:03
93	3475.00	XLON	15:50:03
125	3475.00	XLON	15:50:03
40	3475.00	XLON	15:50:03
65	3475.00	CHIX	15:50:03
90	3475.50	XLON	15:50:03
150	3475.50	CHIX	15:50:20
60	3475.50	CHIX	15:50:20
44	3475.50	XLON	15:50:23
56	3475.50	XLON	15:50:25
71	3475.50	XLON	15:50:25
107	3475.50	XLON	15:50:25
104	3475.50	XLON	15:50:25
39	3476.00	XLON	15:50:26
30	3476.00	XLON	15:50:28
17	3476.00	XLON	15:50:28
10	3476.00	XLON	15:50:28
11	3476.50	CHIX	15:50:31
181	3476.50	XLON	15:50:31
71	3476.50	CHIX	15:50:33
12	3476.50	XLON	15:50:39
100	3476.50	CHIX	15:50:40
231	3476.50	CHIX	15:50:40
92	3476.50	CHIX	15:50:41
37	3476.50	CHIX	15:50:41
21	3476.50	XLON	15:50:42
72	3476.50	XLON	15:50:42
79	3476.50	XLON	15:50:42
12	3476.50	XLON	15:50:43
96	3476.50	XLON	15:50:45
177	3476.50	XLON	15:50:45
100	3476.50	XLON	15:50:45
23	3476.50	CHIX	15:50:54
99	3476.00	XLON	15:50:54
160	3476.00	XLON	15:51:00
501	3476.00	XLON	15:51:00
73	3476.00	CHIX	15:51:00
98	3476.00	CHIX	15:51:00
50	3476.00	CHIX	15:51:00
574	3476.00	XLON	15:51:00
528	3476.00	XLON	15:51:00
98	3476.00	CHIX	15:51:01
39	3476.00	CHIX	15:51:01
92	3475.50	CHIX	15:51:01
46	3475.50	CHIX	15:51:01
1	3476.00	CHIX	15:51:16
14	3476.00	CHIX	15:51:16
88	3476.50	CHIX	15:51:25
30	3476.50	CHIX	15:51:26
8	3476.50	CHIX	15:51:26
62	3476.50	XLON	15:51:26
145	3476.50	XLON	15:51:26
103	3476.50	XLON	15:51:26
27	3476.50	CHIX	15:51:27
71	3476.50	CHIX	15:51:47
54	3476.50	CHIX	15:51:53
177	3476.00	XLON	15:51:54
5	3476.00	CHIX	15:51:54
110	3476.00	CHIX	15:51:54
12	3476.00	XLON	15:51:54
115	3476.00	CHIX	15:51:54
18	3476.00	CHIX	15:51:54
54	3476.00	CHIX	15:51:54
75	3477.00	CHIX	15:52:03
66	3478.00	CHIX	15:52:18
215	3478.00	CHIX	15:52:19
27	3477.50	CHIX	15:52:22
172	3477.50	XLON	15:52:22
206	3477.50	XLON	15:52:22
7	3477.50	CHIX	15:52:22
20	3477.50	CHIX	15:52:22
100	3477.00	XLON	15:52:22
34	3477.50	CHIX	15:52:22
12	3477.00	XLON	15:52:22
200	3478.00	CHIX	15:52:38
15	3478.00	CHIX	15:52:38
215	3478.00	CHIX	15:52:38
45	3478.50	CHIX	15:52:40
38	3478.50	CHIX	15:52:40
134	3478.50	CHIX	15:52:40
1	3478.50	CHIX	15:52:40
134	3478.50	CHIX	15:52:40
64	3478.50	CHIX	15:52:40
100	3478.00	XLON	15:52:41
52	3478.00	XLON	15:52:44
125	3478.00	XLON	15:52:44
175	3478.00	XLON	15:52:44
14	3478.00	XLON	15:52:44
72	3478.00	CHIX	15:52:44
32	3478.00	CHIX	15:52:44
107	3478.00	CHIX	15:52:45
33	3478.00	CHIX	15:52:45
215	3478.00	CHIX	15:52:45
100	3478.00	CHIX	15:52:45
115	3478.00	CHIX	15:52:45
49	3478.00	CHIX	15:52:46
166	3478.00	XLON	15:52:48
23	3478.50	CHIX	15:52:49
253	3478.50	XLON	15:52:49
44	3478.00	CHIX	15:52:57
10	3478.00	XLON	15:52:59
20	3478.00	XLON	15:53:00
10	3478.00	XLON	15:53:05
100	3478.00	XLON	15:53:06
75	3478.50	XLON	15:53:10
62	3478.50	XLON	15:53:11
71	3478.50	CHIX	15:53:11
145	3478.50	CHIX	15:53:11
127	3479.00	CHIX	15:53:16
132	3479.00	CHIX	15:53:16
14	3479.00	CHIX	15:53:16
29	3478.50	XLON	15:53:17
81	3478.50	XLON	15:53:17
22	3478.50	XLON	15:53:17
100	3478.50	CHIX	15:53:17
49	3478.50	XLON	15:53:20
55	3478.50	XLON	15:53:20
32	3478.50	XLON	15:53:21
27	3478.50	XLON	15:53:21
7	3478.50	XLON	15:53:21
26	3478.00	XLON	15:53:21
81	3478.00	CHIX	15:53:24
50	3478.00	XLON	15:53:24
369	3478.00	CHIX	15:53:24
13	3478.00	CHIX	15:53:25
18	3478.00	CHIX	15:53:25
141	3478.50	CHIX	15:53:29
119	3478.50	CHIX	15:53:29
48	3478.50	CHIX	15:53:29
33	3478.50	CHIX	15:53:30
17	3478.50	CHIX	15:53:30
53	3478.50	XLON	15:53:35
66	3478.50	CHIX	15:53:35
22	3478.50	XLON	15:53:35
32	3479.00	CHIX	15:53:37
16	3479.00	CHIX	15:53:59
150	3479.00	XLON	15:53:59
38	3479.00	CHIX	15:53:59
33	3479.00	XLON	15:54:08
10	3478.50	XLON	15:54:12
42	3478.50	XLON	15:54:12
467	3478.50	XLON	15:54:12
19	3478.50	CHIX	15:54:12
185	3478.50	CHIX	15:54:12
245	3478.00	XLON	15:54:12
549	3478.00	XLON	15:54:12
76	3478.00	XLON	15:54:12
16	3478.00	CHIX	15:54:12
55	3478.00	CHIX	15:54:12
129	3478.00	CHIX	15:54:12
16	3478.00	CHIX	15:54:12
84	3478.00	CHIX	15:54:12
100	3477.50	XLON	15:54:20
11	3478.00	CHIX	15:54:24
166	3477.50	XLON	15:54:24
32	3478.00	CHIX	15:54:24
452	3477.50	XLON	15:54:24
44	3477.50	XLON	15:54:37
133	3477.50	XLON	15:54:37
215	3477.50	CHIX	15:54:44
200	3477.50	CHIX	15:54:44
23	3477.50	CHIX	15:54:44
50	3477.00	CHIX	15:54:44
50	3477.00	CHIX	15:54:44
90	3477.50	CHIX	15:54:50
103	3477.50	CHIX	15:54:50
215	3477.50	CHIX	15:54:50
215	3477.50	CHIX	15:54:50
186	3477.50	CHIX	15:54:51
75	3477.50	CHIX	15:54:51
27	3477.00	XLON	15:55:06
24	3478.00	XLON	15:55:12
40	3478.00	XLON	15:55:12
17	3479.00	XLON	15:55:16
5	3479.00	XLON	15:55:17
205	3479.00	XLON	15:55:17
71	3479.00	CHIX	15:55:17
66	3479.00	XLON	15:55:17
29	3479.00	CHIX	15:55:17
215	3479.00	CHIX	15:55:22
4	3479.50	XLON	15:55:25
149	3479.50	XLON	15:55:25
413	3479.50	XLON	15:55:28
42	3479.50	XLON	15:55:28
215	3480.00	CHIX	15:55:36
215	3480.00	CHIX	15:55:36
215	3480.00	CHIX	15:55:36
186	3480.00	XLON	15:55:37
64	3480.00	XLON	15:55:37
71	3480.00	CHIX	15:55:37
94	3480.00	XLON	15:55:37
50	3480.00	XLON	15:55:37
100	3480.00	XLON	15:55:37
56	3480.00	XLON	15:55:37
10	3480.00	XLON	15:55:37
11	3480.00	XLON	15:55:37
53	3480.00	XLON	15:55:37
142	3480.00	XLON	15:55:37
215	3480.00	CHIX	15:55:38
220	3480.50	CHIX	15:55:44
4	3480.50	CHIX	15:55:44
19	3481.00	CHIX	15:55:47
19	3481.00	CHIX	15:55:47
72	3481.00	CHIX	15:55:47
215	3481.50	CHIX	15:55:48
10	3481.50	XLON	15:55:48
205	3481.50	XLON	15:55:49
640	3481.50	XLON	15:55:49
16	3481.00	XLON	15:55:49
278	3481.00	XLON	15:55:49
35	3481.00	CHIX	15:55:49
23	3481.00	CHIX	15:55:50
7	3481.00	CHIX	15:55:50
282	3481.00	XLON	15:55:50
207	3481.00	XLON	15:55:50
215	3481.00	CHIX	15:55:51
103	3481.00	CHIX	15:55:51
200	3481.00	CHIX	15:55:51
33	3481.00	CHIX	15:55:51
94	3481.00	CHIX	15:55:51
37	3481.00	CHIX	15:55:51
10	3480.50	CHIX	15:55:52
44	3480.50	CHIX	15:55:52
75	3480.50	XLON	15:55:53
191	3480.50	XLON	15:55:53
45	3480.50	CHIX	15:55:53
35	3480.50	XLON	15:55:53
16	3480.00	CHIX	15:55:53
46	3480.00	CHIX	15:55:53
50	3480.00	CHIX	15:55:53
50	3480.00	CHIX	15:55:53
38	3480.00	XLON	15:55:53
81	3480.00	XLON	15:55:53
8	3480.00	XLON	15:55:53
11	3480.00	XLON	15:55:53
50	3480.00	CHIX	15:55:53
48	3480.00	XLON	15:55:54
171	3480.00	CHIX	15:55:54
33	3479.50	CHIX	15:55:54
33	3479.50	CHIX	15:55:54
22	3479.50	CHIX	15:55:55
28	3479.50	CHIX	15:55:55
12	3479.50	CHIX	15:56:07
76	3479.50	XLON	15:56:07
87	3479.50	XLON	15:56:07
105	3479.50	XLON	15:56:07
27	3479.50	XLON	15:56:07
215	3479.50	CHIX	15:56:07
109	3479.50	CHIX	15:56:07
31	3479.50	XLON	15:56:07
106	3479.50	CHIX	15:56:07
24	3479.50	CHIX	15:56:07
52	3479.50	CHIX	15:56:07
24	3479.00	CHIX	15:56:07
11	3479.00	CHIX	15:56:07
31	3479.00	CHIX	15:56:07
27	3479.00	XLON	15:56:07
133	3479.00	XLON	15:56:07
3	3479.00	XLON	15:56:07
100	3479.00	CHIX	15:56:12
1	3479.00	CHIX	15:56:12
40	3479.00	CHIX	15:56:12
71	3478.50	CHIX	15:56:16
33	3478.50	CHIX	15:56:16
33	3478.50	CHIX	15:56:16
33	3478.50	CHIX	15:56:16
105	3478.50	CHIX	15:56:18
100	3478.50	CHIX	15:56:18
42	3478.50	CHIX	15:56:21
50	3479.00	XLON	15:56:29
13	3479.00	XLON	15:56:29
60	3479.00	XLON	15:56:40
53	3478.50	XLON	15:56:40
9	3478.50	CHIX	15:56:43
64	3478.50	XLON	15:56:47
215	3478.50	CHIX	15:56:47
100	3478.50	XLON	15:56:50
78	3478.50	XLON	15:56:50
100	3478.50	XLON	15:56:50
17	3478.50	XLON	15:56:50
50	3478.50	XLON	15:56:50
50	3478.50	CHIX	15:56:50
23	3478.50	XLON	15:56:50
27	3478.50	XLON	15:56:50
110	3478.50	CHIX	15:56:52
44	3478.50	CHIX	15:56:52
20	3478.50	XLON	15:56:52
34	3478.00	CHIX	15:56:52
50	3478.00	CHIX	15:56:52
32	3478.00	CHIX	15:56:52
126	3478.50	CHIX	15:56:52
55	3478.50	CHIX	15:56:52
18	3478.00	CHIX	15:56:53
8	3478.50	XLON	15:56:56
46	3478.50	XLON	15:56:56
215	3478.50	CHIX	15:56:56
175	3478.50	CHIX	15:56:56
70	3478.50	CHIX	15:56:56
34	3478.00	CHIX	15:56:56
35	3478.50	CHIX	15:56:59
72	3478.50	XLON	15:56:59
50	3478.50	XLON	15:56:59
10	3478.50	CHIX	15:57:05
102	3478.50	CHIX	15:57:09
41	3478.50	CHIX	15:57:09
30	3478.50	XLON	15:57:11
60	3478.50	CHIX	15:57:14
128	3478.50	XLON	15:57:15
53	3478.50	XLON	15:57:15
47	3478.50	XLON	15:57:15
98	3479.00	CHIX	15:57:18
4	3479.00	XLON	15:57:18
39	3479.00	CHIX	15:57:18
52	3479.00	XLON	15:57:23
150	3479.00	XLON	15:57:23
27	3479.00	XLON	15:57:23
18	3479.00	XLON	15:57:23
50	3479.00	XLON	15:57:23
6	3479.00	XLON	15:57:23
40	3479.00	XLON	15:57:23
60	3479.00	XLON	15:57:23
227	3479.50	XLON	15:57:29
90	3479.50	XLON	15:57:30
32	3479.50	XLON	15:57:31
189	3479.50	XLON	15:57:31
101	3479.50	XLON	15:57:31
101	3479.50	XLON	15:57:31
112	3479.50	XLON	15:57:31
165	3479.50	XLON	15:57:31
2	3479.50	XLON	15:57:31
52	3479.50	XLON	15:57:31
44	3479.50	XLON	15:57:31
103	3480.00	XLON	15:57:33
76	3479.50	XLON	15:57:36
59	3479.50	XLON	15:57:36
41	3479.50	XLON	15:57:36
2	3479.50	XLON	15:57:36
30	3479.50	XLON	15:57:36
70	3479.50	XLON	15:57:36
34	3479.50	XLON	15:57:36
89	3480.00	CHIX	15:57:38
22	3480.00	CHIX	15:57:38
74	3480.00	CHIX	15:57:39
210	3480.00	XLON	15:57:40
122	3480.00	XLON	15:57:41
89	3479.50	XLON	15:57:42
56	3479.50	XLON	15:57:42
11	3480.00	XLON	15:57:42
37	3480.00	XLON	15:57:42
22	3480.00	XLON	15:57:42
72	3480.00	XLON	15:57:42
36	3480.00	CHIX	15:57:42
100	3479.50	XLON	15:57:42
58	3479.50	XLON	15:57:42
42	3480.00	CHIX	15:57:42
182	3480.00	XLON	15:57:42
11	3479.50	CHIX	15:57:42
73	3480.00	XLON	15:57:42
57	3479.50	XLON	15:57:43
16	3479.50	XLON	15:57:43
100	3479.50	XLON	15:57:43
100	3479.50	XLON	15:57:43
3	3479.50	XLON	15:57:43
166	3480.00	CHIX	15:57:43
13	3481.00	XLON	15:57:46
414	3481.00	XLON	15:57:46
35	3480.50	CHIX	15:57:49
52	3480.50	CHIX	15:57:49
215	3481.00	CHIX	15:57:57
200	3481.00	CHIX	15:57:57
215	3481.00	CHIX	15:57:57
42	3481.00	CHIX	15:57:57
58	3481.00	CHIX	15:57:57
44	3481.00	CHIX	15:57:57
41	3481.00	CHIX	15:57:57
2	3480.50	XLON	15:57:57
100	3480.50	XLON	15:57:58
150	3480.50	XLON	15:57:58
118	3480.50	XLON	15:57:58
640	3480.50	XLON	15:57:58
11	3480.50	CHIX	15:57:58
34	3480.50	CHIX	15:57:58
3	3480.50	CHIX	15:57:58
261	3480.00	XLON	15:57:58
44	3480.50	XLON	15:57:59
82	3480.50	XLON	15:57:59
19	3480.50	XLON	15:57:59
104	3480.50	XLON	15:58:00
74	3480.50	XLON	15:58:00
5	3480.50	XLON	15:58:00
95	3480.50	XLON	15:58:00
27	3480.50	CHIX	15:58:01
40	3480.50	XLON	15:58:01
30	3480.50	CHIX	15:58:01
60	3480.50	XLON	15:58:01
33	3480.50	CHIX	15:58:01
100	3480.50	XLON	15:58:01
40	3480.50	XLON	15:58:01
16	3480.50	CHIX	15:58:01
223	3480.00	XLON	15:58:02
9	3480.00	CHIX	15:58:02
51	3480.00	CHIX	15:58:02
3	3480.00	CHIX	15:58:02
17	3480.00	CHIX	15:58:02
28	3480.50	CHIX	15:58:03
62	3480.50	CHIX	15:58:03
36	3480.50	CHIX	15:58:04
32	3480.00	CHIX	15:58:04
52	3480.00	CHIX	15:58:04
14	3480.00	CHIX	15:58:04
35	3480.00	CHIX	15:58:04
2	3480.00	CHIX	15:58:05
50	3480.00	CHIX	15:58:05
2	3480.00	CHIX	15:58:05
9	3480.50	XLON	15:58:06
27	3480.50	XLON	15:58:06
54	3480.00	XLON	15:58:06
54	3480.00	XLON	15:58:06
47	3480.00	XLON	15:58:06
76	3480.00	XLON	15:58:06
215	3480.00	CHIX	15:58:06
100	3480.00	CHIX	15:58:06
11	3480.00	XLON	15:58:09
100	3480.00	XLON	15:58:09
15	3480.00	XLON	15:58:09
58	3480.00	XLON	15:58:13
100	3480.00	XLON	15:58:13
8	3480.00	XLON	15:58:13
14	3480.00	XLON	15:58:16
29	3479.50	CHIX	15:58:19
40	3479.50	CHIX	15:58:19
2	3479.50	CHIX	15:58:23
29	3479.50	CHIX	15:58:23
243	3479.50	XLON	15:58:23
26	3479.50	XLON	15:58:23
111	3479.50	XLON	15:58:23
100	3479.50	CHIX	15:58:23
37	3479.50	CHIX	15:58:23
163	3479.50	CHIX	15:58:23
59	3479.50	XLON	15:58:23
36	3479.00	CHIX	15:58:23
33	3479.00	CHIX	15:58:28
46	3479.00	XLON	15:58:28
71	3479.00	XLON	15:58:28
61	3479.00	CHIX	15:58:32
16	3479.00	XLON	15:58:32
50	3479.00	XLON	15:58:32
5	3479.00	XLON	15:58:32
34	3479.00	CHIX	15:58:32
29	3479.00	XLON	15:58:34
50	3479.00	CHIX	15:58:34
21	3479.00	CHIX	15:58:34
29	3479.00	XLON	15:58:34
58	3479.00	XLON	15:58:34
8	3479.00	XLON	15:58:34
50	3479.00	XLON	15:58:34
16	3479.50	CHIX	15:58:36
215	3479.50	CHIX	15:58:36
50	3479.00	CHIX	15:58:37
51	3479.00	XLON	15:58:39
9	3479.00	XLON	15:58:39
23	3479.00	CHIX	15:58:39
4	3479.00	CHIX	15:58:40
43	3479.00	XLON	15:58:40
215	3479.00	CHIX	15:58:46
25	3479.00	XLON	15:58:47
51	3479.00	XLON	15:58:47
32	3479.00	XLON	15:58:51
7	3479.00	XLON	15:58:51
50	3479.00	CHIX	15:58:52
5	3479.00	XLON	15:58:52
50	3479.00	XLON	15:58:52
92	3479.00	XLON	15:58:54
36	3479.00	CHIX	15:58:54
34	3479.00	XLON	15:58:55
150	3479.00	XLON	15:58:55
59	3479.50	CHIX	15:58:56
91	3479.50	CHIX	15:58:56
47	3479.50	CHIX	15:58:56
100	3479.50	CHIX	15:58:56
71	3479.50	CHIX	15:58:57
189	3480.50	XLON	15:59:02
34	3480.50	CHIX	15:59:02
96	3480.50	CHIX	15:59:02
103	3480.50	CHIX	15:59:02
97	3480.50	CHIX	15:59:02
140	3480.50	XLON	15:59:02
141	3480.50	XLON	15:59:02
4	3481.00	XLON	15:59:04
193	3481.00	XLON	15:59:04
65	3481.00	XLON	15:59:04
71	3481.00	CHIX	15:59:04
215	3481.00	CHIX	15:59:05
100	3481.00	CHIX	15:59:05
100	3481.00	CHIX	15:59:05
100	3481.00	CHIX	15:59:05
100	3481.50	XLON	15:59:05
180	3481.50	XLON	15:59:05
16	3481.00	XLON	15:59:05
91	3481.50	XLON	15:59:05
72	3481.50	XLON	15:59:05
100	3481.50	CHIX	15:59:05
100	3481.50	CHIX	15:59:05
17	3481.00	XLON	15:59:05
100	3481.50	CHIX	15:59:06
100	3481.50	CHIX	15:59:06
215	3481.50	CHIX	15:59:06
100	3481.50	CHIX	15:59:06
23	3481.50	CHIX	15:59:06
100	3481.50	CHIX	15:59:06
215	3481.50	CHIX	15:59:06
250	3482.00	XLON	15:59:19
250	3482.00	XLON	15:59:20
90	3481.50	XLON	15:59:20
233	3481.50	XLON	15:59:20
102	3481.50	XLON	15:59:20
66	3481.50	XLON	15:59:21
34	3481.50	XLON	15:59:21
100	3481.50	XLON	15:59:21
49	3481.50	XLON	15:59:23
51	3481.50	XLON	15:59:23
24	3481.50	XLON	15:59:23
113	3481.50	XLON	15:59:29
50	3481.50	XLON	15:59:32
32	3481.50	CHIX	15:59:41
19	3481.50	XLON	15:59:42
69	3481.50	XLON	15:59:42
31	3481.50	XLON	15:59:43
57	3481.50	XLON	15:59:49
43	3481.50	XLON	15:59:49
3	3482.50	CHIX	15:59:59
60	3482.50	XLON	15:59:59
12	3482.00	CHIX	16:00:00
100	3482.00	CHIX	16:00:00
24	3482.00	XLON	16:00:00
500	3482.00	CHIX	16:00:03
1	3482.00	XLON	16:00:03
27	3482.00	XLON	16:00:03
1	3482.00	XLON	16:00:03
215	3482.00	CHIX	16:00:03
26	3482.00	XLON	16:00:03
23	3481.50	CHIX	16:00:03
16	3481.50	CHIX	16:00:03
369	3482.50	CHIX	16:00:03
117	3482.50	CHIX	16:00:03
83	3482.50	CHIX	16:00:03
23	3482.50	CHIX	16:00:06
186	3482.50	XLON	16:00:08
51	3482.50	XLON	16:00:08
79	3482.50	XLON	16:00:08
32	3482.00	CHIX	16:00:10
76	3482.00	XLON	16:00:11
127	3482.00	XLON	16:00:11
99	3482.00	XLON	16:00:11
96	3482.00	XLON	16:00:11
34	3482.00	CHIX	16:00:11
70	3482.00	XLON	16:00:11
10	3482.00	XLON	16:00:14
75	3482.00	XLON	16:00:14
11	3482.00	XLON	16:00:14
43	3482.00	XLON	16:00:14
72	3482.00	XLON	16:00:14
71	3482.00	CHIX	16:00:14
215	3482.50	CHIX	16:00:20
50	3483.50	XLON	16:00:25
21	3483.00	CHIX	16:00:29
5	3483.00	CHIX	16:00:29
268	3483.00	CHIX	16:00:29
20	3483.00	XLON	16:00:29
215	3483.00	CHIX	16:00:29
8	3483.00	XLON	16:00:33
139	3483.00	XLON	16:00:33
1	3483.00	XLON	16:00:34
110	3482.50	XLON	16:00:40
31	3482.50	CHIX	16:00:40
154	3482.50	XLON	16:00:40
243	3482.50	XLON	16:00:40
215	3482.50	CHIX	16:00:40
100	3482.50	CHIX	16:00:40
100	3483.00	CHIX	16:00:49
100	3483.00	CHIX	16:00:49
34	3482.50	CHIX	16:00:49
6	3482.50	CHIX	16:00:50
4	3483.00	XLON	16:00:50
43	3482.50	CHIX	16:00:50
26	3482.50	CHIX	16:00:53
7	3482.50	CHIX	16:00:53
4	3482.50	CHIX	16:00:53
166	3482.50	XLON	16:00:55
72	3482.50	XLON	16:00:55
122	3482.00	CHIX	16:00:57
22	3482.00	CHIX	16:00:57
31	3482.00	XLON	16:00:57
34	3482.00	CHIX	16:00:57
162	3482.00	XLON	16:00:57
211	3482.00	XLON	16:00:57
215	3482.00	CHIX	16:00:57
38	3481.50	CHIX	16:00:57
39	3481.50	CHIX	16:00:57
35	3481.50	CHIX	16:00:57
23	3481.50	CHIX	16:00:58
35	3481.50	CHIX	16:00:58
34	3482.00	CHIX	16:01:01
75	3482.00	XLON	16:01:01
49	3482.00	XLON	16:01:01
113	3482.50	XLON	16:01:05
81	3483.00	CHIX	16:01:07
200	3483.00	CHIX	16:01:07
97	3483.00	CHIX	16:01:07
134	3483.00	XLON	16:01:07
5	3483.00	XLON	16:01:08
150	3482.50	XLON	16:01:08
215	3482.50	CHIX	16:01:09
100	3482.50	CHIX	16:01:09
20	3482.50	CHIX	16:01:11
87	3482.50	XLON	16:01:11
63	3482.50	XLON	16:01:11
131	3482.50	XLON	16:01:11
30	3482.50	XLON	16:01:11
63	3482.50	XLON	16:01:14
20	3482.50	CHIX	16:01:17
6	3482.50	CHIX	16:01:17
40	3482.50	XLON	16:01:17
35	3482.50	CHIX	16:01:17
100	3482.50	CHIX	16:01:23
100	3482.50	CHIX	16:01:24
215	3482.50	CHIX	16:01:24
7	3482.00	CHIX	16:01:24
24	3482.00	CHIX	16:01:24
300	3482.50	CHIX	16:01:24
25	3482.00	CHIX	16:01:27
9	3482.00	CHIX	16:01:27
34	3482.00	CHIX	16:01:27
12	3482.00	CHIX	16:01:32
62	3482.00	CHIX	16:01:32
3	3482.00	CHIX	16:01:32
17	3482.00	CHIX	16:01:32
150	3482.00	XLON	16:01:32
17	3482.00	XLON	16:01:32
32	3482.00	CHIX	16:01:32
215	3482.50	CHIX	16:01:34
30	3482.50	XLON	16:01:36
460	3483.00	CHIX	16:01:39
122	3483.00	CHIX	16:01:39
40	3483.00	CHIX	16:01:39
162	3483.00	CHIX	16:01:39
298	3483.00	CHIX	16:01:39
40	3483.00	CHIX	16:01:39
20	3483.00	CHIX	16:01:39
20	3483.00	CHIX	16:01:39
162	3483.00	CHIX	16:01:39
258	3483.00	CHIX	16:01:39
20	3483.00	CHIX	16:01:39
163	3483.00	XLON	16:01:40
100	3483.00	XLON	16:01:42
215	3483.00	CHIX	16:01:42
100	3483.00	CHIX	16:01:42
100	3483.00	CHIX	16:01:44
100	3483.00	CHIX	16:01:46
100	3483.00	CHIX	16:01:46
22	3482.50	CHIX	16:01:47
45	3482.50	CHIX	16:01:47
28	3482.50	CHIX	16:01:48
38	3482.50	CHIX	16:01:48
3	3482.50	CHIX	16:01:48
184	3483.00	CHIX	16:01:48
97	3483.00	CHIX	16:01:48
19	3483.00	CHIX	16:01:48
100	3483.00	CHIX	16:01:48
200	3483.00	CHIX	16:01:48
100	3483.00	CHIX	16:01:48
119	3483.00	CHIX	16:01:48
102	3483.00	CHIX	16:01:48
88	3483.00	CHIX	16:01:48
50	3482.50	CHIX	16:01:50
75	3482.50	XLON	16:01:50
51	3482.50	XLON	16:01:50
21	3482.50	CHIX	16:01:55
63	3482.50	XLON	16:01:55
61	3482.50	XLON	16:01:55
214	3482.50	CHIX	16:01:55
85	3482.50	CHIX	16:01:55
63	3482.50	XLON	16:01:57
37	3482.50	XLON	16:01:57
89	3482.50	XLON	16:01:57
100	3482.50	CHIX	16:02:03
39	3482.50	CHIX	16:02:03
55	3482.50	CHIX	16:02:03
75	3482.50	XLON	16:02:07
49	3482.50	XLON	16:02:07
26	3482.50	XLON	16:02:07
215	3483.00	CHIX	16:02:07
107	3483.00	CHIX	16:02:07
108	3483.00	CHIX	16:02:07
20	3483.00	CHIX	16:02:07
52	3483.00	CHIX	16:02:07
85	3482.50	XLON	16:02:07
47	3483.00	XLON	16:02:07
114	3483.00	XLON	16:02:07
13	3483.00	XLON	16:02:07
50	3482.50	XLON	16:02:07
11	3482.50	CHIX	16:02:09
71	3482.50	CHIX	16:02:10
29	3482.50	XLON	16:02:10
110	3482.50	XLON	16:02:10
100	3482.50	XLON	16:02:11
10	3482.50	XLON	16:02:12
36	3482.50	CHIX	16:02:12
56	3482.50	CHIX	16:02:12
205	3482.50	XLON	16:02:12
30	3482.50	CHIX	16:02:12
91	3482.50	CHIX	16:02:12
36	3482.50	CHIX	16:02:13
35	3483.00	XLON	16:02:17
99	3483.00	XLON	16:02:17
33	3483.00	CHIX	16:02:17
10	3483.00	CHIX	16:02:17
16	3484.00	CHIX	16:02:21
317	3484.00	XLON	16:02:21
93	3484.00	XLON	16:02:23
20	3484.50	CHIX	16:02:24
66	3484.50	XLON	16:02:24
45	3484.50	XLON	16:02:26
55	3484.50	XLON	16:02:26
64	3484.50	XLON	16:02:26
27	3484.50	XLON	16:02:26
26	3484.50	XLON	16:02:26
73	3484.50	XLON	16:02:26
66	3484.50	CHIX	16:02:26
27	3484.50	CHIX	16:02:26
4	3485.00	CHIX	16:02:28
100	3485.00	CHIX	16:02:28
31	3485.00	CHIX	16:02:28
165	3485.00	XLON	16:02:30
545	3485.00	XLON	16:02:30
254	3485.00	XLON	16:02:30
170	3485.00	CHIX	16:02:30
250	3485.00	XLON	16:02:30
134	3485.00	XLON	16:02:31
111	3484.50	XLON	16:02:43
15	3484.50	XLON	16:02:43
85	3484.50	XLON	16:02:43
40	3484.50	CHIX	16:02:43
152	3484.50	XLON	16:02:43
368	3484.50	XLON	16:02:43
28	3484.50	XLON	16:02:43
100	3484.50	XLON	16:02:43
55	3484.50	XLON	16:02:43
83	3484.50	XLON	16:02:43
193	3484.50	XLON	16:02:43
17	3484.50	XLON	16:02:43
27	3484.50	XLON	16:02:43
56	3484.50	XLON	16:02:43
50	3484.50	CHIX	16:02:43
5	3484.00	CHIX	16:02:45
50	3484.50	XLON	16:02:47
47	3484.50	XLON	16:02:48
100	3484.50	XLON	16:02:48
71	3484.50	CHIX	16:02:48
160	3484.50	CHIX	16:02:48
100	3484.50	CHIX	16:02:48
93	3484.50	XLON	16:02:49
1	3485.00	CHIX	16:02:50
19	3485.00	CHIX	16:02:50
1	3485.00	CHIX	16:02:50
89	3485.00	CHIX	16:02:50
89	3485.00	XLON	16:02:50
53	3484.50	XLON	16:02:51
8	3484.50	XLON	16:02:51
100	3485.00	XLON	16:02:51
71	3485.00	CHIX	16:02:53
277	3485.00	XLON	16:02:53
237	3485.00	XLON	16:02:53
19	3485.00	CHIX	16:02:53
99	3484.50	XLON	16:02:53
13	3485.00	CHIX	16:02:53
100	3485.00	XLON	16:02:53
55	3485.00	CHIX	16:02:54
83	3485.00	XLON	16:02:56
32	3485.00	CHIX	16:03:00
73	3485.00	XLON	16:03:00
70	3485.00	XLON	16:03:00
32	3485.00	XLON	16:03:24
23	3485.00	XLON	16:03:28
145	3485.00	XLON	16:03:28
25	3485.00	CHIX	16:03:28
6	3484.50	XLON	16:03:28
16	3485.00	CHIX	16:03:28
200	3485.00	CHIX	16:03:28
63	3484.50	XLON	16:03:30
21	3484.00	CHIX	16:03:33
169	3484.00	XLON	16:03:41
63	3484.00	CHIX	16:03:41
200	3484.00	CHIX	16:03:41
103	3484.00	CHIX	16:03:41
1	3484.00	XLON	16:03:41
8	3484.00	XLON	16:03:41
200	3484.00	CHIX	16:03:41
28	3484.00	CHIX	16:03:41
6	3483.50	CHIX	16:03:41
34	3483.50	CHIX	16:03:41
72	3483.50	CHIX	16:03:41
215	3484.00	CHIX	16:03:46
100	3484.00	CHIX	16:03:46
215	3484.00	CHIX	16:03:51
200	3484.00	CHIX	16:03:51
100	3484.00	CHIX	16:03:51
40	3484.00	CHIX	16:03:51
33	3483.50	CHIX	16:03:52
23	3483.50	CHIX	16:03:52
102	3483.50	XLON	16:03:52
114	3483.50	XLON	16:03:52
38	3483.50	XLON	16:03:52
27	3483.50	XLON	16:03:52
20	3483.50	XLON	16:03:52

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

POSKZGZKVNZGZZM

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