Unilever PLC Transaction in Own Shares

RNS Number : 9375P

Unilever PLC

28 May 2024

TRANSACTIONS IN OWN SECURITIES

28 May 2024

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

Ordinary Shares

Date of purchase:	24 May 2024

Number of ordinary shares purchased:	450,000

Highest price paid per share:	GBP 43.1900

Lowest price paid per share:	GBP 42.8000

Volume weighted average price paid per share:	GBP 43.0037

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

Following the purchase of these shares, Unilever holds 18,339,592 of its ordinary shares in treasury and has 2,503,157,746 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBP)	Aggregated volume
LSE	43.0037	450,000
BATS	0.0000	0
Chi-X	0.0000	0
Turquoise	0.0000	0
Aquis	0.0000	0

Transaction details

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

Quantity bought	Price (GBP)	Trading Venue	Time (BST)
203	42.89	XLON	09:01:47
211	42.92	XLON	09:07:41
234	42.94	XLON	09:08:32
74	42.93	XLON	09:08:33
234	42.94	XLON	09:13:03
58	42.93	XLON	09:13:18
10	42.93	XLON	09:13:18
77	42.93	XLON	09:13:18
413	42.93	XLON	09:14:26
200	42.93	XLON	09:14:26
108	42.93	XLON	09:14:26
161	42.94	XLON	09:16:21
110	42.94	XLON	09:16:21
150	42.94	XLON	09:16:21
243	42.93	XLON	09:17:01
17	42.92	XLON	09:17:08
152	42.91	XLON	09:18:11
94	42.90	XLON	09:18:12
133	42.90	XLON	09:18:12
243	42.89	XLON	09:18:41
156	42.89	XLON	09:18:41
220	42.88	XLON	09:18:42
128	42.87	XLON	09:18:43
413	42.87	XLON	09:18:43
453	42.87	XLON	09:18:43
413	42.87	XLON	09:18:45
72	42.88	XLON	09:18:56
218	42.88	XLON	09:18:56
83	42.88	XLON	09:18:56
55	42.88	XLON	09:18:56
718	42.89	XLON	09:19:00
243	42.88	XLON	09:19:03
154	42.88	XLON	09:19:45
49	42.88	XLON	09:19:45
243	42.87	XLON	09:20:11
206	42.86	XLON	09:22:07
169	42.85	XLON	09:23:08
4	42.85	XLON	09:24:20
452	42.85	XLON	09:24:20
154	42.85	XLON	09:24:38
210	42.86	XLON	09:25:59
91	42.86	XLON	09:25:59
148	42.86	XLON	09:25:59
79	42.86	XLON	09:28:46
192	42.86	XLON	09:28:47
160	42.87	XLON	09:32:38
243	42.89	XLON	09:33:17
243	42.88	XLON	09:33:40
50	42.87	XLON	09:34:48
193	42.87	XLON	09:34:56
243	42.86	XLON	09:35:00
153	42.84	XLON	09:37:00
243	42.83	XLON	09:37:01
365	42.86	XLON	09:37:52
210	42.86	XLON	09:37:52
214	42.86	XLON	09:37:52
156	42.86	XLON	09:37:52
90	42.86	XLON	09:41:39
153	42.86	XLON	09:41:39
150	42.86	XLON	09:41:43
170	42.86	XLON	09:41:48
4	42.86	XLON	09:41:48
154	42.86	XLON	09:42:14
150	42.86	XLON	09:42:14
91	42.86	XLON	09:42:14
205	42.86	XLON	09:42:14
235	42.86	XLON	09:42:14
203	42.86	XLON	09:42:14
6	42.85	XLON	09:42:17
237	42.85	XLON	09:42:17
243	42.84	XLON	09:45:15
243	42.83	XLON	09:45:50
13	42.82	XLON	09:46:13
211	42.82	XLON	09:46:28
223	42.81	XLON	09:46:45
243	42.80	XLON	09:46:45
155	42.81	XLON	09:47:07
230	42.81	XLON	09:47:07
146	42.81	XLON	09:47:07
9	42.81	XLON	09:47:08
234	42.81	XLON	09:47:09
34	42.81	XLON	09:48:13
209	42.81	XLON	09:48:13
157	42.81	XLON	09:48:13
46	42.81	XLON	09:48:13
160	42.81	XLON	09:48:43
147	42.81	XLON	09:48:43
402	42.82	XLON	09:49:50
148	42.82	XLON	09:49:50
210	42.82	XLON	09:49:50
91	42.82	XLON	09:49:50
69	42.82	XLON	09:49:50
157	42.81	XLON	09:50:23
86	42.81	XLON	09:50:23
208	42.82	XLON	09:53:18
223	42.85	XLON	09:54:56
139	42.85	XLON	09:54:59
190	42.85	XLON	09:54:59
150	42.85	XLON	09:54:59
208	42.85	XLON	09:54:59
197	42.85	XLON	09:55:00
140	42.85	XLON	09:55:00
193	42.85	XLON	09:55:00
10	42.85	XLON	09:55:00
196	42.85	XLON	09:55:00
243	42.84	XLON	09:55:56
243	42.83	XLON	09:55:56
243	42.84	XLON	09:56:26
243	42.83	XLON	09:57:01
243	42.83	XLON	09:58:29
243	42.83	XLON	09:59:38
243	42.84	XLON	10:02:23
210	42.84	XLON	10:02:23
186	42.86	XLON	10:03:43
1	42.86	XLON	10:03:43
56	42.86	XLON	10:03:43
181	42.86	XLON	10:03:43
150	42.86	XLON	10:03:43
439	42.86	XLON	10:03:43
208	42.87	XLON	10:04:02
270	42.87	XLON	10:04:02
91	42.87	XLON	10:04:02
101	42.87	XLON	10:04:02
243	42.85	XLON	10:04:29
243	42.88	XLON	10:11:16
160	42.88	XLON	10:11:16
148	42.88	XLON	10:11:16
189	42.88	XLON	10:14:47
243	42.89	XLON	10:18:23
1,000	42.89	XLON	10:18:23
147	42.89	XLON	10:18:23
198	42.89	XLON	10:18:23
79	42.89	XLON	10:18:24
124	42.89	XLON	10:18:24
243	42.89	XLON	10:19:21
243	42.89	XLON	10:20:54
170	42.89	XLON	10:20:54
33	42.89	XLON	10:20:54
30	42.89	XLON	10:20:59
173	42.89	XLON	10:20:59
243	42.89	XLON	10:21:02
243	42.88	XLON	10:21:18
198	42.89	XLON	10:21:19
400	42.89	XLON	10:21:19
91	42.89	XLON	10:21:19
158	42.89	XLON	10:21:19
100	42.89	XLON	10:21:19
243	42.88	XLON	10:21:20
243	42.89	XLON	10:23:18
243	42.90	XLON	10:24:42
200	42.90	XLON	10:24:47
144	42.90	XLON	10:24:47
203	42.90	XLON	10:24:50
148	42.90	XLON	10:25:33
91	42.90	XLON	10:25:33
243	42.89	XLON	10:26:47
60	42.90	XLON	10:26:48
156	42.90	XLON	10:26:48
194	42.90	XLON	10:26:48
278	42.90	XLON	10:26:49
60	42.90	XLON	10:26:49
86	42.89	XLON	10:26:50
157	42.89	XLON	10:26:52
243	42.88	XLON	10:29:31
243	42.87	XLON	10:29:58
261	42.90	XLON	10:30:03
91	42.90	XLON	10:30:03
147	42.90	XLON	10:30:03
274	42.90	XLON	10:30:03
243	42.90	XLON	10:30:26
40	42.91	XLON	10:30:26
156	42.92	XLON	10:30:30
213	42.92	XLON	10:30:30
143	42.92	XLON	10:30:30
250	42.92	XLON	10:30:30
111	42.92	XLON	10:30:30
250	42.92	XLON	10:30:30
232	42.92	XLON	10:30:30
243	42.92	XLON	10:30:30
131	42.95	XLON	10:30:31
190	42.95	XLON	10:30:31
184	42.95	XLON	10:30:31
130	42.95	XLON	10:30:31
130	42.95	XLON	10:30:32
220	42.94	XLON	10:30:38
243	42.93	XLON	10:30:39
240	42.93	XLON	10:30:43
155	42.93	XLON	10:30:43
310	42.93	XLON	10:30:43
130	42.93	XLON	10:30:43
131	42.93	XLON	10:30:44
91	42.93	XLON	10:30:44
123	42.92	XLON	10:30:46
120	42.92	XLON	10:31:08
243	42.93	XLON	10:32:10
200	42.93	XLON	10:33:05
43	42.93	XLON	10:33:05
148	42.93	XLON	10:33:05
214	42.93	XLON	10:33:05
151	42.95	XLON	10:33:28
212	42.95	XLON	10:33:28
285	42.95	XLON	10:33:29
170	42.95	XLON	10:33:50
171	42.95	XLON	10:33:53
171	42.95	XLON	10:33:53
151	42.95	XLON	10:33:53
91	42.95	XLON	10:33:53
74	42.95	XLON	10:33:54
91	42.95	XLON	10:33:54
306	42.95	XLON	10:33:54
165	42.95	XLON	10:33:54
153	42.95	XLON	10:33:55
91	42.95	XLON	10:33:55
164	42.95	XLON	10:33:55
214	42.95	XLON	10:33:55
413	42.95	XLON	10:34:03
171	42.95	XLON	10:34:03
91	42.95	XLON	10:34:03
147	42.95	XLON	10:34:03
33	42.95	XLON	10:34:03
65	42.95	XLON	10:34:03
243	42.94	XLON	10:34:18
243	42.93	XLON	10:34:55
136	42.94	XLON	10:34:57
67	42.94	XLON	10:34:57
113	42.93	XLON	10:35:34
130	42.93	XLON	10:35:34
118	42.94	XLON	10:36:52
357	42.96	XLON	10:37:00
104	42.96	XLON	10:37:00
500	42.96	XLON	10:37:00
145	42.96	XLON	10:37:00
110	42.96	XLON	10:37:01
93	42.96	XLON	10:37:01
179	42.97	XLON	10:37:02
258	42.97	XLON	10:37:02
100	42.96	XLON	10:37:02
243	42.96	XLON	10:37:17
179	42.95	XLON	10:37:23
3	42.95	XLON	10:37:23
61	42.95	XLON	10:37:23
243	42.94	XLON	10:37:51
243	42.93	XLON	10:37:55
243	42.92	XLON	10:38:33
243	42.91	XLON	10:40:23
243	42.92	XLON	10:41:00
250	42.92	XLON	10:41:09
150	42.92	XLON	10:41:11
243	42.92	XLON	10:41:11
243	42.93	XLON	10:41:47
220	42.93	XLON	10:41:48
211	42.93	XLON	10:41:48
91	42.93	XLON	10:41:48
58	42.96	XLON	10:44:12
226	42.96	XLON	10:44:12
91	42.96	XLON	10:44:12
206	42.97	XLON	10:44:13
140	42.97	XLON	10:44:13
251	42.97	XLON	10:44:13
243	42.97	XLON	10:45:04
156	42.97	XLON	10:45:04
1,176	42.97	XLON	10:45:04
1,011	42.97	XLON	10:45:07
59	43.00	XLON	10:47:17
203	43.00	XLON	10:47:17
200	43.00	XLON	10:47:17
616	43.00	XLON	10:47:17
230	43.00	XLON	10:47:17
160	43.00	XLON	10:47:17
125	43.00	XLON	10:47:17
243	42.99	XLON	10:47:43
500	42.99	XLON	10:49:53
500	42.99	XLON	10:50:33
50	42.99	XLON	10:50:34
243	42.99	XLON	10:50:42
243	42.99	XLON	10:51:27
28	43.01	XLON	10:52:54
215	43.01	XLON	10:52:54
500	43.01	XLON	10:52:54
243	43.00	XLON	10:53:19
750	43.00	XLON	10:53:19
243	42.99	XLON	10:53:20
600	42.99	XLON	10:53:20
272	43.00	XLON	10:53:24
190	43.00	XLON	10:53:25
45	43.00	XLON	10:53:29
144	43.00	XLON	10:53:30
91	43.00	XLON	10:53:30
145	43.00	XLON	10:53:39
91	43.00	XLON	10:53:39
500	43.00	XLON	10:53:51
370	43.00	XLON	10:53:56
217	43.00	XLON	10:53:56
144	43.00	XLON	10:54:04
219	43.00	XLON	10:54:04
173	43.00	XLON	10:54:06
1,752	43.01	XLON	10:54:55
308	43.01	XLON	10:54:55
203	43.00	XLON	10:55:00
203	43.00	XLON	10:55:03
26	43.00	XLON	10:55:06
203	43.00	XLON	10:55:08
167	43.00	XLON	10:55:09
141	42.99	XLON	10:55:17
102	42.99	XLON	10:55:17
243	42.98	XLON	10:55:24
199	42.99	XLON	10:55:54
398	42.99	XLON	10:55:54
243	42.99	XLON	10:55:56
142	42.99	XLON	10:55:56
193	42.99	XLON	10:55:56
400	42.99	XLON	10:55:56
142	42.99	XLON	10:55:58
223	42.99	XLON	10:55:58
173	43.00	XLON	10:56:56
263	43.00	XLON	10:56:56
182	43.00	XLON	10:56:56
161	43.00	XLON	10:56:56
243	42.99	XLON	10:57:41
100	43.01	XLON	10:58:48
207	43.01	XLON	10:58:48
158	43.01	XLON	10:58:48
195	43.01	XLON	10:58:49
206	43.01	XLON	10:58:49
399	43.02	XLON	10:58:50
176	43.02	XLON	10:58:50
317	43.02	XLON	10:58:50
205	43.01	XLON	10:58:50
91	43.02	XLON	10:58:51
292	43.02	XLON	10:58:51
162	43.02	XLON	10:58:51
148	43.02	XLON	10:58:51
97	43.02	XLON	10:58:51
243	43.01	XLON	10:59:14
203	43.01	XLON	10:59:15
185	43.00	XLON	10:59:38
58	43.00	XLON	11:00:03
243	42.99	XLON	11:00:04
243	43.01	XLON	11:02:21
47	43.00	XLON	11:05:49
196	43.00	XLON	11:07:50
183	43.02	XLON	11:09:07
63	43.02	XLON	11:09:07
211	43.02	XLON	11:09:07
108	43.02	XLON	11:09:07
243	43.03	XLON	11:09:39
243	43.02	XLON	11:10:38
243	43.02	XLON	11:12:44
243	43.01	XLON	11:14:17
243	43.00	XLON	11:14:18
243	42.99	XLON	11:15:57
572	42.99	XLON	11:16:34
13	42.99	XLON	11:16:35
4	42.99	XLON	11:16:35
166	42.99	XLON	11:16:35
60	42.99	XLON	11:16:35
243	42.98	XLON	11:17:05
243	42.98	XLON	11:17:42
243	42.98	XLON	11:18:46
243	42.98	XLON	11:19:10
109	42.97	XLON	11:19:13
134	42.97	XLON	11:19:13
243	42.98	XLON	11:21:16
243	42.98	XLON	11:23:26
157	42.98	XLON	11:23:26
46	42.98	XLON	11:23:26
243	42.97	XLON	11:23:44
243	42.97	XLON	11:24:20
1,243	42.97	XLON	11:24:20
243	42.96	XLON	11:24:28
320	42.96	XLON	11:24:48
294	42.97	XLON	11:24:48
10	42.97	XLON	11:24:48
243	42.97	XLON	11:25:01
10	42.98	XLON	11:26:58
422	42.98	XLON	11:26:58
162	42.98	XLON	11:26:58
243	42.97	XLON	11:27:47
243	42.97	XLON	11:30:19
63	42.96	XLON	11:31:16
180	42.96	XLON	11:31:25
54	42.98	XLON	11:34:01
189	42.98	XLON	11:34:01
243	42.97	XLON	11:34:47
243	42.97	XLON	11:36:39
243	42.96	XLON	11:38:02
243	42.96	XLON	11:39:25
154	42.96	XLON	11:41:01
49	42.96	XLON	11:41:01
93	42.97	XLON	11:41:44
221	42.97	XLON	11:44:35
155	42.97	XLON	11:44:45
48	42.97	XLON	11:44:45
177	42.97	XLON	11:45:12
18	42.97	XLON	11:45:12
48	42.97	XLON	11:45:12
172	42.99	XLON	11:45:39
217	42.99	XLON	11:45:39
4	42.99	XLON	11:45:39
203	42.99	XLON	11:46:26
201	42.99	XLON	11:46:51
203	42.99	XLON	11:48:02
140	43.00	XLON	11:48:14
42	43.00	XLON	11:48:14
268	43.00	XLON	11:48:14
164	43.00	XLON	11:48:14
243	42.99	XLON	11:49:54
155	43.01	XLON	11:50:37
205	43.01	XLON	11:50:37
137	43.02	XLON	11:50:38
200	43.02	XLON	11:50:38
134	43.02	XLON	11:50:38
117	43.02	XLON	11:50:38
430	43.02	XLON	11:50:38
135	43.02	XLON	11:50:38
569	43.01	XLON	11:51:39
243	43.00	XLON	11:51:44
243	42.99	XLON	11:51:45
243	43.00	XLON	11:52:30
243	42.99	XLON	11:53:38
243	43.00	XLON	11:54:55
53	42.99	XLON	11:56:25
190	42.99	XLON	11:56:25
243	42.99	XLON	11:59:00
243	42.99	XLON	12:01:50
80	42.98	XLON	12:01:50
163	42.98	XLON	12:01:50
224	42.99	XLON	12:01:50
91	42.99	XLON	12:01:50
243	42.98	XLON	12:05:13
212	42.99	XLON	12:05:14
379	42.99	XLON	12:05:14
91	42.99	XLON	12:05:14
63	42.99	XLON	12:05:14
243	42.98	XLON	12:07:59
131	42.99	XLON	12:08:01
175	42.99	XLON	12:08:01
243	42.97	XLON	12:08:15
263	42.98	XLON	12:08:15
79	42.97	XLON	12:08:16
44	42.99	XLON	12:08:17
91	42.99	XLON	12:08:17
213	42.99	XLON	12:08:17
303	42.99	XLON	12:08:17
176	42.99	XLON	12:08:17
695	42.99	XLON	12:08:17
203	42.99	XLON	12:08:27
156	42.98	XLON	12:10:15
87	42.98	XLON	12:10:15
333	42.98	XLON	12:10:16
388	42.98	XLON	12:10:16
164	42.97	XLON	12:10:57
142	42.96	XLON	12:12:26
101	42.96	XLON	12:12:26
203	42.97	XLON	12:12:27
243	42.96	XLON	12:12:40
243	42.95	XLON	12:12:42
243	42.94	XLON	12:12:44
243	42.95	XLON	12:12:45
243	42.95	XLON	12:12:46
243	42.94	XLON	12:13:00
126	42.93	XLON	12:13:03
2	42.93	XLON	12:13:17
2	42.93	XLON	12:13:20
3	42.93	XLON	12:13:28
147	42.94	XLON	12:14:08
56	42.94	XLON	12:14:08
117	42.95	XLON	12:16:34
106	42.95	XLON	12:16:35
157	42.95	XLON	12:16:35
213	42.95	XLON	12:16:35
62	42.95	XLON	12:16:37
150	42.95	XLON	12:16:38
219	42.95	XLON	12:16:38
243	42.94	XLON	12:19:09
220	42.96	XLON	12:21:32
208	42.96	XLON	12:21:32
156	42.96	XLON	12:21:53
47	42.96	XLON	12:21:53
400	42.96	XLON	12:26:52
154	42.96	XLON	12:26:52
213	42.97	XLON	12:28:57
311	42.97	XLON	12:28:57
385	43.00	XLON	12:28:58
186	43.00	XLON	12:28:58
203	43.00	XLON	12:28:59
141	42.99	XLON	12:30:16
102	42.99	XLON	12:31:46
243	42.98	XLON	12:31:46
232	42.99	XLON	12:31:46
179	42.99	XLON	12:31:46
110	42.99	XLON	12:32:51
93	42.99	XLON	12:32:51
243	42.99	XLON	12:33:35
243	42.99	XLON	12:33:49
243	42.98	XLON	12:35:34
243	42.97	XLON	12:35:34
243	42.96	XLON	12:36:47
243	42.95	XLON	12:38:28
243	42.95	XLON	12:38:44
133	42.97	XLON	12:41:16
110	42.97	XLON	12:41:16
21	42.96	XLON	12:41:50
222	42.96	XLON	12:41:50
164	42.95	XLON	12:43:56
79	42.95	XLON	12:43:56
213	42.96	XLON	12:45:59
243	42.95	XLON	12:46:30
216	42.98	XLON	12:48:36
203	42.98	XLON	12:48:37
203	42.98	XLON	12:49:27
185	42.98	XLON	12:49:43
243	42.99	XLON	12:51:02
262	42.99	XLON	12:51:02
477	42.99	XLON	12:55:30
243	42.98	XLON	12:55:46
243	42.97	XLON	12:55:46
243	42.97	XLON	12:55:49
180	42.96	XLON	12:57:41
63	42.96	XLON	12:57:41
203	42.97	XLON	13:05:23
167	42.98	XLON	13:06:02
75	42.98	XLON	13:06:38
179	42.98	XLON	13:06:49
172	42.98	XLON	13:06:50
31	42.98	XLON	13:06:50
188	42.98	XLON	13:06:50
15	42.98	XLON	13:06:50
243	42.97	XLON	13:07:11
243	42.96	XLON	13:08:26
212	42.96	XLON	13:08:29
257	42.98	XLON	13:10:32
95	42.98	XLON	13:10:32
243	42.98	XLON	13:11:36
34	42.98	XLON	13:12:31
2	42.98	XLON	13:12:31
207	42.98	XLON	13:16:23
29	42.98	XLON	13:17:39
2	42.98	XLON	13:17:39
212	42.98	XLON	13:17:39
243	42.97	XLON	13:17:43
107	42.97	XLON	13:21:47
136	42.97	XLON	13:21:47
243	42.96	XLON	13:21:47
20	42.95	XLON	13:25:01
223	42.95	XLON	13:25:01
122	42.96	XLON	13:25:58
1	42.96	XLON	13:25:58
120	42.96	XLON	13:25:58
243	42.95	XLON	13:26:02
52	42.97	XLON	13:30:57
420	42.97	XLON	13:30:57
35	42.97	XLON	13:30:57
128	42.98	XLON	13:31:05
75	42.98	XLON	13:31:05
116	43.00	XLON	13:33:05
234	43.00	XLON	13:33:05
275	43.01	XLON	13:33:05
33	43.01	XLON	13:33:05
27	43.01	XLON	13:33:06
223	43.01	XLON	13:33:06
200	43.01	XLON	13:33:08
190	43.01	XLON	13:33:08
177	43.01	XLON	13:33:08
61	43.03	XLON	13:38:56
71	43.03	XLON	13:39:29
132	43.03	XLON	13:39:29
243	43.03	XLON	13:40:04
368	43.03	XLON	13:40:04
243	43.02	XLON	13:40:04
243	43.01	XLON	13:40:04
55	43.02	XLON	13:40:05
400	43.02	XLON	13:40:05
86	43.02	XLON	13:40:05
266	43.02	XLON	13:40:05
243	43.01	XLON	13:40:05
87	43.02	XLON	13:40:06
363	43.02	XLON	13:40:06
203	43.02	XLON	13:40:06
203	43.02	XLON	13:40:08
243	43.01	XLON	13:40:24
181	43.01	XLON	13:40:48
391	43.02	XLON	13:40:49
206	43.02	XLON	13:40:49
399	43.02	XLON	13:40:49
285	43.02	XLON	13:40:49
243	43.01	XLON	13:40:49
243	43.00	XLON	13:44:17
243	42.99	XLON	13:44:17
243	42.99	XLON	13:44:19
3	43.02	XLON	13:45:12
225	43.02	XLON	13:45:12
1,043	43.02	XLON	13:45:12
144	43.02	XLON	13:45:12
48	43.02	XLON	13:45:12
243	43.02	XLON	13:45:15
243	43.01	XLON	13:45:22
243	43.01	XLON	13:45:53
243	43.00	XLON	13:46:03
90	43.02	XLON	13:47:07
308	43.03	XLON	13:47:10
196	43.03	XLON	13:47:10
88	43.03	XLON	13:47:10
243	43.02	XLON	13:47:10
56	43.03	XLON	13:47:11
40	43.03	XLON	13:47:11
212	43.03	XLON	13:47:11
89	43.03	XLON	13:47:11
221	43.03	XLON	13:47:11
90	43.03	XLON	13:47:11
119	43.03	XLON	13:47:11
51	43.03	XLON	13:47:11
40	43.03	XLON	13:47:11
90	43.03	XLON	13:47:12
40	43.03	XLON	13:47:12
230	43.03	XLON	13:47:12
166	43.03	XLON	13:47:12
33	43.03	XLON	13:47:12
174	43.03	XLON	13:47:13
29	43.03	XLON	13:47:13
127	43.03	XLON	13:47:24
40	43.03	XLON	13:47:24
243	43.02	XLON	13:47:32
176	43.03	XLON	13:47:32
27	43.03	XLON	13:47:32
137	43.03	XLON	13:47:32
291	43.03	XLON	13:47:32
194	43.03	XLON	13:47:32
302	43.03	XLON	13:47:32
243	43.02	XLON	13:47:32
243	43.02	XLON	13:48:00
91	43.03	XLON	13:48:38
211	43.03	XLON	13:48:38
460	43.03	XLON	13:48:38
240	43.03	XLON	13:48:38
243	43.02	XLON	13:48:43
193	43.02	XLON	13:48:43
243	43.02	XLON	13:50:01
223	43.02	XLON	13:50:29
20	43.02	XLON	13:50:29
192	43.02	XLON	13:50:29
101	43.02	XLON	13:50:29
203	43.02	XLON	13:50:46
16	43.03	XLON	13:50:49
343	43.03	XLON	13:50:49
37	43.03	XLON	13:50:49
203	43.03	XLON	13:50:50
136	43.05	XLON	13:50:52
155	43.05	XLON	13:50:52
383	43.05	XLON	13:50:52
135	43.05	XLON	13:50:53
33	43.05	XLON	13:50:54
75	43.05	XLON	13:50:54
203	43.05	XLON	13:51:05
243	43.04	XLON	13:51:08
243	43.03	XLON	13:51:41
443	43.04	XLON	13:51:52
301	43.04	XLON	13:51:52
129	43.04	XLON	13:51:52
243	43.03	XLON	13:52:04
243	43.02	XLON	13:52:29
104	43.03	XLON	13:53:04
154	43.03	XLON	13:53:04
243	43.02	XLON	13:53:04
243	43.02	XLON	13:53:43
220	43.03	XLON	13:53:49
99	43.03	XLON	13:53:49
243	43.02	XLON	13:53:49
243	43.02	XLON	13:54:09
243	43.02	XLON	13:54:28
243	43.02	XLON	13:55:13
158	43.03	XLON	13:55:36
420	43.03	XLON	13:55:36
217	43.03	XLON	13:55:36
174	43.03	XLON	13:56:48
203	43.03	XLON	13:56:48
230	43.03	XLON	13:56:49
176	43.03	XLON	13:56:49
169	43.03	XLON	13:56:59
175	43.03	XLON	13:57:13
203	43.03	XLON	13:57:13
243	43.02	XLON	13:57:27
524	43.03	XLON	13:57:44
37	43.03	XLON	13:57:44
83	43.03	XLON	13:58:23
250	43.03	XLON	13:58:23
185	43.03	XLON	13:58:23
243	43.02	XLON	13:58:30
53	43.03	XLON	13:59:31
178	43.03	XLON	13:59:31
214	43.03	XLON	13:59:31
134	43.03	XLON	13:59:31
174	43.03	XLON	13:59:31
249	43.03	XLON	13:59:51
34	43.03	XLON	13:59:51
243	43.02	XLON	13:59:54
243	43.03	XLON	14:00:15
243	43.02	XLON	14:00:29
243	43.02	XLON	14:00:36
243	43.01	XLON	14:00:47
243	43.02	XLON	14:00:48
243	43.01	XLON	14:00:56
243	43.00	XLON	14:01:38
1,541	43.00	XLON	14:03:08
243	42.99	XLON	14:03:08
243	43.01	XLON	14:03:52
522	43.02	XLON	14:04:34
425	43.02	XLON	14:04:34
59	43.02	XLON	14:04:34
243	43.01	XLON	14:04:34
174	43.01	XLON	14:05:10
69	43.01	XLON	14:05:10
243	43.00	XLON	14:05:46
190	43.01	XLON	14:06:07
332	43.01	XLON	14:06:46
170	43.01	XLON	14:06:46
243	43.00	XLON	14:06:47
4	43.00	XLON	14:06:48
239	43.00	XLON	14:06:48
243	42.99	XLON	14:07:16
243	42.98	XLON	14:07:29
212	42.97	XLON	14:07:48
31	42.97	XLON	14:07:48
203	42.97	XLON	14:08:21
103	42.97	XLON	14:08:22
243	42.97	XLON	14:09:14
243	42.97	XLON	14:09:19
243	42.96	XLON	14:09:22
412	42.97	XLON	14:09:22
182	42.97	XLON	14:09:22
472	42.97	XLON	14:09:22
243	42.96	XLON	14:09:31
21	42.95	XLON	14:10:06
222	42.95	XLON	14:10:06
243	42.95	XLON	14:12:41
243	42.95	XLON	14:12:56
243	42.95	XLON	14:12:58
52	42.95	XLON	14:13:32
142	42.96	XLON	14:13:42
77	42.96	XLON	14:13:42
146	42.96	XLON	14:13:42
124	42.96	XLON	14:13:42
101	42.96	XLON	14:13:42
91	42.96	XLON	14:13:42
95	42.95	XLON	14:13:42
2	42.95	XLON	14:13:42
94	42.95	XLON	14:13:44
170	42.95	XLON	14:13:44
169	42.95	XLON	14:13:44
328	42.96	XLON	14:13:46
177	42.96	XLON	14:13:47
91	42.96	XLON	14:13:47
173	42.96	XLON	14:13:48
169	42.96	XLON	14:13:49
170	42.96	XLON	14:14:00
169	42.96	XLON	14:14:10
34	42.96	XLON	14:14:10
179	42.96	XLON	14:14:13
168	42.96	XLON	14:14:30
170	42.96	XLON	14:14:31
33	42.96	XLON	14:14:31
243	42.95	XLON	14:14:37
167	42.95	XLON	14:15:04
177	42.95	XLON	14:15:06
165	42.95	XLON	14:16:05
173	42.95	XLON	14:16:39
170	42.95	XLON	14:16:41
243	42.95	XLON	14:17:24
51	42.96	XLON	14:18:12
393	42.96	XLON	14:18:12
232	42.96	XLON	14:18:12
195	42.96	XLON	14:18:13
200	42.96	XLON	14:18:13
199	42.96	XLON	14:18:13
228	42.96	XLON	14:18:14
229	42.96	XLON	14:18:20
208	42.96	XLON	14:18:20
215	42.96	XLON	14:18:20
200	42.96	XLON	14:18:21
203	42.96	XLON	14:18:21
5	42.96	XLON	14:18:22
203	42.96	XLON	14:18:26
243	42.95	XLON	14:18:28
203	42.95	XLON	14:18:46
243	42.94	XLON	14:18:46
243	42.95	XLON	14:20:26
190	42.95	XLON	14:20:26
169	42.95	XLON	14:20:37
1	42.95	XLON	14:20:58
65	42.95	XLON	14:20:59
179	42.95	XLON	14:21:07
388	42.95	XLON	14:21:07
243	42.94	XLON	14:21:53
243	42.95	XLON	14:22:08
243	42.96	XLON	14:22:36
684	42.96	XLON	14:22:36
200	42.96	XLON	14:22:36
210	42.96	XLON	14:22:36
182	42.96	XLON	14:22:36
211	42.96	XLON	14:22:36
1,000	42.96	XLON	14:22:36
170	42.96	XLON	14:22:36
184	42.95	XLON	14:22:48
59	42.95	XLON	14:22:48
243	42.95	XLON	14:23:46
173	42.95	XLON	14:23:46
374	42.95	XLON	14:23:46
46	42.95	XLON	14:23:46
243	42.94	XLON	14:24:02
243	42.94	XLON	14:25:11
214	42.97	XLON	14:28:05
409	42.97	XLON	14:28:05
156	42.97	XLON	14:28:06
174	42.98	XLON	14:28:07
414	42.98	XLON	14:28:07
229	42.98	XLON	14:28:07
292	42.98	XLON	14:28:07
419	42.98	XLON	14:28:07
160	42.98	XLON	14:28:13
40	42.98	XLON	14:28:13
210	42.98	XLON	14:28:13
211	42.98	XLON	14:28:13
211	42.98	XLON	14:28:14
87	42.97	XLON	14:28:14
164	42.98	XLON	14:28:26
195	42.98	XLON	14:28:26
1,000	42.98	XLON	14:28:26
235	42.98	XLON	14:28:27
1,615	42.98	XLON	14:28:30
243	42.98	XLON	14:28:39
243	42.98	XLON	14:29:22
230	42.98	XLON	14:29:22
170	42.98	XLON	14:29:22
40	42.98	XLON	14:29:22
91	42.98	XLON	14:29:22
176	42.98	XLON	14:29:22
19	42.97	XLON	14:29:30
150	42.98	XLON	14:29:41
200	42.97	XLON	14:29:43
24	42.97	XLON	14:29:43
203	42.97	XLON	14:29:43
133	42.96	XLON	14:29:43
110	42.96	XLON	14:29:52
243	42.96	XLON	14:29:52
92	42.95	XLON	14:29:54
151	42.95	XLON	14:29:55
243	42.94	XLON	14:30:01
243	42.93	XLON	14:30:02
243	42.95	XLON	14:30:06
102	42.94	XLON	14:30:06
141	42.94	XLON	14:30:06
149	42.93	XLON	14:30:06
94	42.93	XLON	14:30:06
151	42.95	XLON	14:30:13
92	42.95	XLON	14:30:13
243	42.95	XLON	14:30:18
243	42.94	XLON	14:30:26
243	42.93	XLON	14:30:30
79	42.95	XLON	14:31:30
221	42.95	XLON	14:31:30
57	42.95	XLON	14:31:30
100	42.95	XLON	14:31:30
366	42.95	XLON	14:31:30
372	42.95	XLON	14:31:30
57	42.95	XLON	14:31:30
201	42.95	XLON	14:31:30
100	42.95	XLON	14:31:30
201	42.95	XLON	14:31:30
57	42.95	XLON	14:31:31
224	42.95	XLON	14:31:31
100	42.95	XLON	14:31:31
57	42.95	XLON	14:31:31
218	42.95	XLON	14:31:31
100	42.95	XLON	14:31:31
752	42.96	XLON	14:31:32
770	42.96	XLON	14:31:32
76	42.97	XLON	14:31:44
100	42.97	XLON	14:31:44
59	42.97	XLON	14:31:44
389	42.97	XLON	14:31:55
213	42.97	XLON	14:31:55
100	42.97	XLON	14:31:55
180	42.97	XLON	14:31:55
91	42.97	XLON	14:31:55
200	42.97	XLON	14:31:55
129	42.97	XLON	14:31:55
243	42.95	XLON	14:31:55
93	42.96	XLON	14:32:13
150	42.96	XLON	14:32:13
100	42.96	XLON	14:32:13
232	42.96	XLON	14:32:13
121	42.96	XLON	14:32:14
100	42.96	XLON	14:32:24
220	42.96	XLON	14:32:24
398	42.96	XLON	14:32:24
198	42.96	XLON	14:32:24
302	42.96	XLON	14:32:24
13	42.96	XLON	14:32:24
367	42.96	XLON	14:32:34
360	42.96	XLON	14:32:34
43	42.96	XLON	14:32:34
204	42.95	XLON	14:32:36
39	42.95	XLON	14:32:42
221	42.96	XLON	14:32:57
91	42.96	XLON	14:32:57
100	42.97	XLON	14:32:58
100	42.97	XLON	14:32:59
126	42.97	XLON	14:32:59
117	42.97	XLON	14:32:59
45	42.98	XLON	14:33:00
603	42.98	XLON	14:33:00
230	42.98	XLON	14:33:17
219	42.98	XLON	14:33:17
100	42.98	XLON	14:33:17
229	42.98	XLON	14:33:17
243	42.97	XLON	14:33:20
100	42.96	XLON	14:33:32
100	42.96	XLON	14:33:32
182	42.97	XLON	14:33:43
100	42.97	XLON	14:33:43
243	42.97	XLON	14:33:48
100	42.97	XLON	14:33:50
100	42.97	XLON	14:34:00
43	42.97	XLON	14:34:00
180	42.97	XLON	14:34:00
213	42.97	XLON	14:34:00
220	42.97	XLON	14:34:00
43	42.96	XLON	14:34:00
100	42.98	XLON	14:34:21
391	42.98	XLON	14:34:21
162	42.99	XLON	14:34:22
219	42.99	XLON	14:34:22
91	42.99	XLON	14:34:22
335	42.99	XLON	14:34:22
250	42.99	XLON	14:34:41
40	42.99	XLON	14:34:41
200	42.99	XLON	14:34:41
10	42.99	XLON	14:34:51
233	42.99	XLON	14:34:51
793	43.01	XLON	14:35:06
101	43.02	XLON	14:35:07
384	43.02	XLON	14:35:07
30	43.03	XLON	14:35:09
181	43.03	XLON	14:35:09
387	43.03	XLON	14:35:09
92	43.03	XLON	14:35:09
91	43.03	XLON	14:35:09
42	43.03	XLON	14:35:09
999	43.03	XLON	14:35:09
42	43.03	XLON	14:35:09
40	43.03	XLON	14:35:09
100	43.03	XLON	14:35:09
160	43.02	XLON	14:35:15
40	43.02	XLON	14:35:15
3	43.02	XLON	14:35:15
42	43.03	XLON	14:35:21
40	43.03	XLON	14:35:21
100	43.03	XLON	14:35:21
250	43.03	XLON	14:35:21
11	43.02	XLON	14:35:32
10	43.02	XLON	14:35:33
222	43.02	XLON	14:35:34
250	43.02	XLON	14:35:34
56	43.02	XLON	14:35:34
243	43.02	XLON	14:35:39
243	43.01	XLON	14:35:56
200	43.03	XLON	14:36:11
100	43.03	XLON	14:36:12
40	43.03	XLON	14:36:12
100	43.04	XLON	14:36:12
222	43.04	XLON	14:36:12
250	43.04	XLON	14:36:12
243	43.03	XLON	14:36:12
152	43.02	XLON	14:36:40
91	43.02	XLON	14:36:40
100	43.03	XLON	14:37:03
91	43.03	XLON	14:37:03
368	43.03	XLON	14:37:04
91	43.03	XLON	14:37:04
205	43.03	XLON	14:37:04
100	43.03	XLON	14:37:04
219	43.03	XLON	14:37:04
91	43.03	XLON	14:37:04
250	43.04	XLON	14:37:47
250	43.04	XLON	14:37:48
100	43.05	XLON	14:38:17
1,000	43.05	XLON	14:38:17
100	43.05	XLON	14:38:17
117	43.05	XLON	14:38:57
126	43.05	XLON	14:38:57
243	43.04	XLON	14:38:57
100	43.06	XLON	14:38:58
124	43.08	XLON	14:39:00
1,000	43.08	XLON	14:39:00
100	43.08	XLON	14:39:00
251	43.08	XLON	14:39:00
206	43.08	XLON	14:39:02
214	43.08	XLON	14:39:02
243	43.07	XLON	14:39:06
23	43.06	XLON	14:39:57
25	43.06	XLON	14:39:57
71	43.06	XLON	14:39:57
60	43.06	XLON	14:39:57
64	43.06	XLON	14:39:57
243	43.05	XLON	14:39:57
94	43.06	XLON	14:39:58
100	43.06	XLON	14:39:58
100	43.06	XLON	14:40:00
243	43.05	XLON	14:40:03
100	43.06	XLON	14:40:04
221	43.06	XLON	14:40:05
100	43.06	XLON	14:40:05
243	43.06	XLON	14:40:37
210	43.06	XLON	14:40:37
243	43.05	XLON	14:40:37
596	43.06	XLON	14:40:38
208	43.06	XLON	14:40:38
379	43.06	XLON	14:40:38
100	43.06	XLON	14:40:38
140	43.06	XLON	14:40:38
399	43.06	XLON	14:40:38
100	43.06	XLON	14:40:38
394	43.06	XLON	14:40:38
204	43.06	XLON	14:40:38
43	43.06	XLON	14:40:38
243	43.05	XLON	14:40:40
243	43.04	XLON	14:40:46
240	43.04	XLON	14:40:50
3	43.04	XLON	14:40:50
243	43.03	XLON	14:41:03
69	43.04	XLON	14:41:14
75	43.04	XLON	14:41:14
59	43.04	XLON	14:41:14
100	43.04	XLON	14:41:21
243	43.03	XLON	14:41:45
100	43.04	XLON	14:41:45
206	43.04	XLON	14:41:45
382	43.04	XLON	14:41:45
388	43.03	XLON	14:41:52
100	43.03	XLON	14:41:52
79	43.03	XLON	14:41:59
203	43.03	XLON	14:42:00
100	43.03	XLON	14:42:09
750	43.03	XLON	14:42:14
243	43.02	XLON	14:42:26
278	43.04	XLON	14:42:34
243	43.03	XLON	14:42:39
100	43.03	XLON	14:42:54
37	43.02	XLON	14:43:02
206	43.02	XLON	14:43:10
100	43.02	XLON	14:43:10
206	43.02	XLON	14:43:10
7	43.01	XLON	14:43:10
25	43.01	XLON	14:43:10
211	43.01	XLON	14:43:10
67	43.02	XLON	14:43:11
100	43.02	XLON	14:43:11
36	43.02	XLON	14:43:11
243	43.02	XLON	14:43:25
170	43.02	XLON	14:44:17
138	43.02	XLON	14:44:17
202	43.03	XLON	14:44:19
424	43.03	XLON	14:44:19
134	43.03	XLON	14:44:19
490	43.03	XLON	14:44:19
275	43.03	XLON	14:44:19
100	43.03	XLON	14:44:21
146	43.05	XLON	14:44:27
193	43.05	XLON	14:44:27
100	43.05	XLON	14:44:27
490	43.05	XLON	14:44:27
100	43.05	XLON	14:44:46
210	43.05	XLON	14:45:01
243	43.04	XLON	14:45:01
100	43.04	XLON	14:45:01
203	43.04	XLON	14:45:02
203	43.04	XLON	14:45:08
213	43.04	XLON	14:45:09
100	43.04	XLON	14:45:24
243	43.04	XLON	14:45:29
144	43.07	XLON	14:46:18
140	43.07	XLON	14:46:18
1,000	43.07	XLON	14:46:18
100	43.07	XLON	14:46:18
392	43.07	XLON	14:46:18
46	43.07	XLON	14:46:18
243	43.06	XLON	14:46:18
243	43.06	XLON	14:46:19
234	43.07	XLON	14:46:34
100	43.07	XLON	14:46:34
142	43.07	XLON	14:46:34
216	43.07	XLON	14:46:44
208	43.07	XLON	14:46:44
4	43.07	XLON	14:46:44
200	43.07	XLON	14:46:54
3	43.07	XLON	14:46:54
170	43.07	XLON	14:47:04
441	43.07	XLON	14:47:04
243	43.06	XLON	14:47:07
203	43.07	XLON	14:47:24
67	43.07	XLON	14:47:34
100	43.07	XLON	14:47:34
267	43.07	XLON	14:47:34
203	43.07	XLON	14:47:44
243	43.08	XLON	14:47:57
347	43.09	XLON	14:47:58
33	43.09	XLON	14:47:58
197	43.09	XLON	14:48:04
114	43.09	XLON	14:48:04
236	43.09	XLON	14:48:14
351	43.09	XLON	14:48:14
250	43.09	XLON	14:48:34
371	43.08	XLON	14:48:45
205	43.08	XLON	14:48:45
243	43.07	XLON	14:48:46
243	43.07	XLON	14:48:52
243	43.06	XLON	14:49:08
100	43.06	XLON	14:49:18
208	43.06	XLON	14:49:18
100	43.08	XLON	14:49:50
201	43.08	XLON	14:49:50
295	43.09	XLON	14:49:51
209	43.09	XLON	14:49:51
300	43.09	XLON	14:49:51
100	43.09	XLON	14:49:51
362	43.09	XLON	14:49:51
243	43.08	XLON	14:49:56
218	43.08	XLON	14:50:14
236	43.08	XLON	14:50:14
46	43.08	XLON	14:50:14
88	43.08	XLON	14:50:34
100	43.08	XLON	14:50:34
717	43.08	XLON	14:50:34
243	43.08	XLON	14:50:35
85	43.08	XLON	14:51:04
100	43.08	XLON	14:51:04
100	43.08	XLON	14:51:04
300	43.08	XLON	14:51:14
100	43.08	XLON	14:51:24
535	43.08	XLON	14:51:24
100	43.08	XLON	14:51:34
300	43.08	XLON	14:51:34
105	43.08	XLON	14:51:34
108	43.08	XLON	14:51:36
135	43.08	XLON	14:51:36
243	43.08	XLON	14:51:49
243	43.08	XLON	14:51:50
147	43.07	XLON	14:52:05
202	43.09	XLON	14:52:42
300	43.09	XLON	14:52:42
200	43.09	XLON	14:52:42
10	43.10	XLON	14:52:44
685	43.10	XLON	14:52:44
350	43.10	XLON	14:52:54
250	43.10	XLON	14:53:04
300	43.10	XLON	14:53:14
102	43.09	XLON	14:53:15
141	43.09	XLON	14:53:15
10	43.10	XLON	14:53:43
233	43.10	XLON	14:53:43
100	43.10	XLON	14:53:44
64	43.11	XLON	14:53:45
208	43.11	XLON	14:53:45
410	43.11	XLON	14:53:45
91	43.11	XLON	14:53:45
500	43.11	XLON	14:54:04
100	43.11	XLON	14:54:14
243	43.10	XLON	14:54:14
124	43.10	XLON	14:54:18
92	43.10	XLON	14:54:18
27	43.10	XLON	14:54:18
243	43.09	XLON	14:54:29
100	43.10	XLON	14:54:43
100	43.10	XLON	14:54:44
100	43.10	XLON	14:54:45
100	43.10	XLON	14:54:47
103	43.10	XLON	14:54:47
500	43.10	XLON	14:54:54
243	43.10	XLON	14:55:25
100	43.12	XLON	14:55:33
223	43.12	XLON	14:55:33
100	43.12	XLON	14:55:34
289	43.13	XLON	14:55:35
680	43.13	XLON	14:55:35
243	43.12	XLON	14:55:35
6	43.12	XLON	14:55:37
123	43.12	XLON	14:55:37
114	43.12	XLON	14:55:37
243	43.12	XLON	14:55:53
49	43.11	XLON	14:55:55
194	43.11	XLON	14:55:55
500	43.13	XLON	14:56:24
20	43.13	XLON	14:56:24
243	43.12	XLON	14:56:26
186	43.13	XLON	14:56:44
390	43.13	XLON	14:56:44
136	43.13	XLON	14:56:44
34	43.13	XLON	14:57:00
250	43.13	XLON	14:57:05
243	43.12	XLON	14:57:10
243	43.13	XLON	14:57:30
426	43.16	XLON	14:57:33
179	43.16	XLON	14:57:33
43	43.16	XLON	14:57:33
29	43.15	XLON	14:57:53
41	43.16	XLON	14:57:53
291	43.16	XLON	14:57:53
262	43.16	XLON	14:57:53
243	43.14	XLON	14:58:03
414	43.16	XLON	14:58:35
320	43.16	XLON	14:58:35
232	43.16	XLON	14:58:35
250	43.16	XLON	14:58:35
167	43.17	XLON	14:58:47
281	43.17	XLON	14:58:47
243	43.16	XLON	14:58:50
243	43.17	XLON	14:58:58
83	43.16	XLON	14:58:58
160	43.16	XLON	14:58:58
68	43.15	XLON	14:58:58
243	43.17	XLON	14:59:19
243	43.17	XLON	14:59:29
243	43.16	XLON	14:59:39
54	43.18	XLON	14:59:45
16	43.18	XLON	14:59:45
22	43.18	XLON	14:59:45
27	43.18	XLON	14:59:46
19	43.18	XLON	14:59:46
13	43.18	XLON	14:59:46
203	43.18	XLON	14:59:49
203	43.18	XLON	14:59:49
300	43.19	XLON	15:00:01
243	43.19	XLON	15:00:06
243	43.18	XLON	15:00:06
243	43.17	XLON	15:00:08
243	43.19	XLON	15:00:11
243	43.18	XLON	15:00:14
243	43.17	XLON	15:00:16
243	43.17	XLON	15:00:23
66	43.18	XLON	15:00:33
100	43.18	XLON	15:00:33
77	43.18	XLON	15:00:33
243	43.17	XLON	15:00:37
243	43.19	XLON	15:00:49
243	43.18	XLON	15:00:50
243	43.19	XLON	15:00:50
243	43.17	XLON	15:01:55
243	43.16	XLON	15:01:56
243	43.18	XLON	15:01:58
405	43.18	XLON	15:01:58
306	43.18	XLON	15:01:58
243	43.18	XLON	15:02:01
114	43.18	XLON	15:02:09
129	43.18	XLON	15:02:09
243	43.19	XLON	15:02:09
239	43.18	XLON	15:02:10
4	43.18	XLON	15:02:10
243	43.17	XLON	15:02:32
243	43.16	XLON	15:02:32
243	43.15	XLON	15:02:33
243	43.14	XLON	15:02:35
243	43.13	XLON	15:02:35
243	43.12	XLON	15:02:48
243	43.12	XLON	15:02:57
243	43.11	XLON	15:03:01
250	43.12	XLON	15:03:44
387	43.12	XLON	15:03:44
243	43.11	XLON	15:03:53
210	43.11	XLON	15:04:19
91	43.11	XLON	15:04:19
421	43.11	XLON	15:04:19
15	43.11	XLON	15:04:19
65	43.11	XLON	15:04:24
179	43.11	XLON	15:04:24
203	43.11	XLON	15:04:34
500	43.11	XLON	15:05:28
481	43.11	XLON	15:05:28
250	43.11	XLON	15:05:28
100	43.11	XLON	15:05:33
204	43.11	XLON	15:05:33
91	43.11	XLON	15:05:33
100	43.11	XLON	15:05:35
215	43.11	XLON	15:05:35
91	43.11	XLON	15:05:35
243	43.10	XLON	15:05:40
243	43.11	XLON	15:05:51
100	43.13	XLON	15:05:53
175	43.13	XLON	15:05:53
499	43.13	XLON	15:06:04
243	43.12	XLON	15:06:09
243	43.11	XLON	15:06:11
223	43.12	XLON	15:06:54
134	43.12	XLON	15:06:54
300	43.12	XLON	15:06:55
243	43.12	XLON	15:07:05
243	43.11	XLON	15:07:06
100	43.11	XLON	15:07:06
40	43.11	XLON	15:07:06
63	43.11	XLON	15:07:06
243	43.10	XLON	15:07:07
198	43.11	XLON	15:07:13
45	43.11	XLON	15:07:13
243	43.10	XLON	15:07:20
243	43.09	XLON	15:07:51
243	43.09	XLON	15:07:51
356	43.10	XLON	15:07:51
243	43.10	XLON	15:07:58
180	43.10	XLON	15:08:06
23	43.10	XLON	15:08:06
243	43.09	XLON	15:08:07
183	43.10	XLON	15:08:24
100	43.10	XLON	15:08:24
208	43.10	XLON	15:08:24
168	43.10	XLON	15:08:34
182	43.10	XLON	15:08:34
217	43.10	XLON	15:08:45
26	43.10	XLON	15:08:45
29	43.09	XLON	15:08:45
214	43.09	XLON	15:08:45
217	43.09	XLON	15:09:04
280	43.09	XLON	15:09:04
243	43.08	XLON	15:09:11
243	43.07	XLON	15:09:11
243	43.07	XLON	15:09:29
243	43.06	XLON	15:09:33
220	43.06	XLON	15:09:59
203	43.06	XLON	15:09:59
250	43.06	XLON	15:10:23
243	43.06	XLON	15:11:29
500	43.08	XLON	15:11:29
150	43.08	XLON	15:11:29
409	43.09	XLON	15:11:30
157	43.09	XLON	15:11:30
1,000	43.09	XLON	15:11:30
219	43.09	XLON	15:11:30
37	43.09	XLON	15:11:30
273	43.09	XLON	15:11:30
243	43.09	XLON	15:11:37
100	43.09	XLON	15:11:44
123	43.09	XLON	15:11:44
223	43.09	XLON	15:11:54
124	43.09	XLON	15:11:54
243	43.08	XLON	15:12:01
370	43.08	XLON	15:12:18
438	43.08	XLON	15:12:24
243	43.07	XLON	15:12:40
134	43.08	XLON	15:12:42
100	43.08	XLON	15:12:42
11	43.08	XLON	15:12:42
250	43.07	XLON	15:12:55
384	43.07	XLON	15:13:04
243	43.06	XLON	15:13:04
100	43.07	XLON	15:13:34
250	43.07	XLON	15:13:34
291	43.08	XLON	15:13:36
291	43.08	XLON	15:13:36
243	43.07	XLON	15:13:47
241	43.07	XLON	15:13:54
300	43.07	XLON	15:14:04
263	43.08	XLON	15:14:14
167	43.08	XLON	15:14:14
100	43.07	XLON	15:14:23
143	43.07	XLON	15:14:24
389	43.07	XLON	15:14:43
45	43.07	XLON	15:14:43
130	43.06	XLON	15:14:43
10	43.06	XLON	15:14:43
74	43.06	XLON	15:14:43
29	43.06	XLON	15:14:43
100	43.07	XLON	15:14:48
143	43.07	XLON	15:14:48
243	43.06	XLON	15:15:01
100	43.08	XLON	15:17:10
100	43.08	XLON	15:17:10
243	43.07	XLON	15:17:10
243	43.09	XLON	15:17:16
89	43.09	XLON	15:17:16
379	43.09	XLON	15:17:16
100	43.09	XLON	15:17:16
401	43.09	XLON	15:17:16
201	43.09	XLON	15:17:16
100	43.09	XLON	15:17:16
197	43.09	XLON	15:17:16
500	43.09	XLON	15:17:16
400	43.09	XLON	15:17:16
250	43.09	XLON	15:17:16
100	43.09	XLON	15:17:17
193	43.09	XLON	15:17:17
400	43.09	XLON	15:17:17
351	43.09	XLON	15:17:17
243	43.09	XLON	15:17:32
196	43.09	XLON	15:17:32
101	43.08	XLON	15:17:39
142	43.08	XLON	15:17:39
243	43.08	XLON	15:17:46
243	43.07	XLON	15:18:10
782	43.08	XLON	15:18:11
243	43.07	XLON	15:18:26
105	43.06	XLON	15:18:26
376	43.07	XLON	15:18:44
165	43.07	XLON	15:18:44
111	43.08	XLON	15:19:06
65	43.09	XLON	15:19:14
250	43.09	XLON	15:19:14
250	43.09	XLON	15:19:14
123	43.09	XLON	15:19:14
243	43.08	XLON	15:19:18
243	43.08	XLON	15:19:33
160	43.08	XLON	15:19:44
182	43.08	XLON	15:19:44
243	43.08	XLON	15:19:49
966	43.10	XLON	15:20:55
63	43.10	XLON	15:20:55
100	43.10	XLON	15:20:55
100	43.10	XLON	15:20:55
205	43.10	XLON	15:20:55
346	43.10	XLON	15:20:55
100	43.10	XLON	15:21:03
103	43.10	XLON	15:21:03
100	43.10	XLON	15:21:15
90	43.10	XLON	15:21:15
218	43.09	XLON	15:21:18
25	43.09	XLON	15:21:18
181	43.11	XLON	15:21:22
204	43.11	XLON	15:21:22
13	43.11	XLON	15:21:22
200	43.11	XLON	15:21:45
221	43.11	XLON	15:21:45
241	43.12	XLON	15:22:01
225	43.12	XLON	15:22:01
56	43.12	XLON	15:22:01
585	43.12	XLON	15:22:01
877	43.12	XLON	15:22:43
340	43.12	XLON	15:22:54
508	43.12	XLON	15:23:14
307	43.12	XLON	15:23:14
81	43.12	XLON	15:23:14
112	43.12	XLON	15:24:11
131	43.12	XLON	15:24:11
380	43.12	XLON	15:24:11
471	43.12	XLON	15:24:11
100	43.12	XLON	15:24:11
229	43.11	XLON	15:24:12
14	43.11	XLON	15:24:12
58	43.11	XLON	15:24:23
40	43.11	XLON	15:24:23
134	43.12	XLON	15:24:39
100	43.12	XLON	15:24:39
100	43.12	XLON	15:24:39
40	43.12	XLON	15:24:39
100	43.12	XLON	15:24:39
300	43.12	XLON	15:24:44
19	43.12	XLON	15:24:44
203	43.12	XLON	15:24:54
243	43.11	XLON	15:24:58
727	43.13	XLON	15:25:22
243	43.12	XLON	15:25:33
243	43.11	XLON	15:25:33
243	43.11	XLON	15:25:33
389	43.13	XLON	15:25:54
8	43.13	XLON	15:25:54
243	43.12	XLON	15:26:02
243	43.12	XLON	15:26:03
243	43.12	XLON	15:26:12
190	43.12	XLON	15:26:34
218	43.12	XLON	15:26:44
91	43.12	XLON	15:26:44
100	43.12	XLON	15:26:44
494	43.12	XLON	15:26:44
243	43.11	XLON	15:26:59
41	43.10	XLON	15:26:59
243	43.11	XLON	15:27:18
99	43.11	XLON	15:28:06
144	43.11	XLON	15:28:06
243	43.11	XLON	15:28:06
243	43.11	XLON	15:28:30
243	43.11	XLON	15:28:31
100	43.12	XLON	15:28:32
200	43.12	XLON	15:28:32
30	43.11	XLON	15:28:34
10	43.11	XLON	15:28:34
15	43.11	XLON	15:28:34
35	43.11	XLON	15:28:34
10	43.11	XLON	15:28:34
143	43.11	XLON	15:28:34
243	43.12	XLON	15:28:34
243	43.12	XLON	15:28:34
501	43.13	XLON	15:28:37
243	43.12	XLON	15:28:39
223	43.12	XLON	15:28:45
20	43.12	XLON	15:28:45
214	43.12	XLON	15:29:25
29	43.12	XLON	15:29:25
410	43.12	XLON	15:29:25
243	43.12	XLON	15:30:14
538	43.12	XLON	15:30:14
243	43.11	XLON	15:30:15
478	43.12	XLON	15:30:17
262	43.12	XLON	15:30:17
243	43.12	XLON	15:30:17
243	43.11	XLON	15:30:17
243	43.12	XLON	15:30:24
243	43.11	XLON	15:30:37
72	43.10	XLON	15:31:43
611	43.11	XLON	15:31:43
100	43.11	XLON	15:31:43
100	43.11	XLON	15:31:44
207	43.11	XLON	15:31:44
1,000	43.11	XLON	15:31:44
130	43.10	XLON	15:31:44
473	43.11	XLON	15:32:29
100	43.11	XLON	15:32:29
233	43.12	XLON	15:32:30
535	43.12	XLON	15:32:30
63	43.12	XLON	15:32:30
90	43.11	XLON	15:32:45
153	43.11	XLON	15:32:45
97	43.11	XLON	15:33:10
218	43.11	XLON	15:33:10
25	43.11	XLON	15:33:10
459	43.12	XLON	15:33:11
243	43.10	XLON	15:33:23
243	43.11	XLON	15:33:25
243	43.10	XLON	15:33:29
120	43.11	XLON	15:33:30
123	43.11	XLON	15:33:30
233	43.10	XLON	15:33:38
10	43.10	XLON	15:33:38
243	43.09	XLON	15:33:59
158	43.09	XLON	15:34:06
85	43.09	XLON	15:34:06
243	43.08	XLON	15:34:09
79	43.09	XLON	15:34:59
134	43.09	XLON	15:34:59
205	43.09	XLON	15:34:59
1,000	43.09	XLON	15:34:59
186	43.09	XLON	15:34:59
243	43.08	XLON	15:35:03
243	43.07	XLON	15:35:03
243	43.06	XLON	15:35:03
404	43.06	XLON	15:36:13
215	43.06	XLON	15:36:16
100	43.06	XLON	15:36:17
209	43.06	XLON	15:36:17
100	43.06	XLON	15:36:18
200	43.06	XLON	15:36:18
100	43.06	XLON	15:36:24
500	43.06	XLON	15:36:24
270	43.06	XLON	15:36:24
214	43.05	XLON	15:36:24
29	43.05	XLON	15:36:24
243	43.04	XLON	15:36:43
203	43.04	XLON	15:36:58
184	43.04	XLON	15:37:16
59	43.04	XLON	15:37:16
135	43.05	XLON	15:37:44
500	43.05	XLON	15:37:44
100	43.06	XLON	15:37:48
234	43.06	XLON	15:37:48
400	43.06	XLON	15:37:48
314	43.06	XLON	15:37:48
100	43.06	XLON	15:38:04
266	43.06	XLON	15:38:04
100	43.05	XLON	15:38:43
91	43.06	XLON	15:38:46
402	43.06	XLON	15:38:46
228	43.06	XLON	15:38:46
220	43.06	XLON	15:38:46
353	43.06	XLON	15:38:46
54	43.05	XLON	15:38:54
189	43.05	XLON	15:38:54
243	43.04	XLON	15:38:55
181	43.04	XLON	15:38:56
62	43.04	XLON	15:38:56
100	43.04	XLON	15:39:24
103	43.04	XLON	15:39:24
100	43.04	XLON	15:39:34
134	43.04	XLON	15:39:34
100	43.04	XLON	15:39:34
100	43.03	XLON	15:39:41
143	43.03	XLON	15:40:02
384	43.03	XLON	15:40:56
210	43.03	XLON	15:40:56
243	43.02	XLON	15:41:27
361	43.03	XLON	15:41:34
234	43.03	XLON	15:41:34
506	43.03	XLON	15:41:34
721	43.03	XLON	15:41:34
197	43.03	XLON	15:41:34
243	43.03	XLON	15:41:39
205	43.03	XLON	15:41:52
342	43.03	XLON	15:41:55
91	43.03	XLON	15:41:55
100	43.03	XLON	15:41:56
100	43.03	XLON	15:41:59
219	43.03	XLON	15:41:59
406	43.03	XLON	15:41:59
243	43.02	XLON	15:42:07
146	43.01	XLON	15:42:40
97	43.01	XLON	15:42:40
409	43.02	XLON	15:42:40
219	43.02	XLON	15:42:40
100	43.02	XLON	15:42:40
16	43.01	XLON	15:42:43
583	43.01	XLON	15:42:43
243	43.00	XLON	15:42:51
100	43.00	XLON	15:43:14
500	43.00	XLON	15:43:14
215	43.00	XLON	15:43:14
100	43.00	XLON	15:43:34
500	43.00	XLON	15:43:34
7	43.00	XLON	15:43:34
100	42.99	XLON	15:43:34
143	42.99	XLON	15:43:34
100	43.00	XLON	15:44:04
273	43.00	XLON	15:44:04
100	43.00	XLON	15:44:17
103	43.00	XLON	15:44:17
97	43.00	XLON	15:44:17
100	43.00	XLON	15:44:17
29	43.00	XLON	15:44:17
100	43.00	XLON	15:44:24
441	43.00	XLON	15:44:34
100	43.00	XLON	15:44:44
231	43.00	XLON	15:44:45
100	43.00	XLON	15:45:32
176	42.99	XLON	15:45:32
67	42.99	XLON	15:45:32
100	42.99	XLON	15:45:32
554	43.00	XLON	15:45:34
134	43.00	XLON	15:45:34
100	43.00	XLON	15:45:34
319	43.00	XLON	15:45:34
198	43.00	XLON	15:45:38
45	43.00	XLON	15:45:46
100	43.00	XLON	15:45:46
103	43.00	XLON	15:45:46
104	43.00	XLON	15:45:54
154	43.00	XLON	15:45:54
171	43.00	XLON	15:46:04
32	43.00	XLON	15:46:04
100	43.00	XLON	15:46:14
398	43.00	XLON	15:46:14
243	42.99	XLON	15:46:21
243	42.98	XLON	15:46:21
243	42.97	XLON	15:46:29
243	42.96	XLON	15:46:51
154	42.95	XLON	15:46:52
89	42.95	XLON	15:46:52
337	42.97	XLON	15:47:51
969	42.97	XLON	15:47:51
193	42.97	XLON	15:47:51
100	42.98	XLON	15:48:00
100	42.98	XLON	15:48:29
230	42.98	XLON	15:48:29
717	42.98	XLON	15:48:29
223	42.98	XLON	15:48:29
203	42.98	XLON	15:48:30
500	42.98	XLON	15:48:44
394	42.98	XLON	15:48:44
243	42.98	XLON	15:49:14
100	42.99	XLON	15:49:38
100	42.99	XLON	15:49:47
206	42.99	XLON	15:49:47
100	42.99	XLON	15:49:48
134	42.99	XLON	15:49:48
100	42.99	XLON	15:49:48
100	42.99	XLON	15:49:48
100	42.99	XLON	15:49:48
205	42.99	XLON	15:50:05
207	42.99	XLON	15:50:06
219	42.99	XLON	15:50:06
203	42.99	XLON	15:50:07
137	42.99	XLON	15:50:07
587	43.01	XLON	15:50:20
100	43.01	XLON	15:51:08
100	43.01	XLON	15:51:08
100	43.01	XLON	15:51:09
190	43.01	XLON	15:52:49
421	43.01	XLON	15:52:49
202	43.01	XLON	15:52:49
95	43.01	XLON	15:52:50
134	43.01	XLON	15:52:50
355	43.01	XLON	15:52:50
500	43.01	XLON	15:53:03
212	43.01	XLON	15:53:03
100	43.01	XLON	15:53:03
243	43.00	XLON	15:53:20
654	43.01	XLON	15:53:22
100	43.01	XLON	15:53:22
64	43.01	XLON	15:53:22
20	43.02	XLON	15:53:24
1,488	43.02	XLON	15:53:24
224	43.02	XLON	15:53:24
90	43.02	XLON	15:53:24
600	43.02	XLON	15:53:24
221	43.02	XLON	15:53:24
90	43.02	XLON	15:53:44
100	43.02	XLON	15:53:44
380	43.02	XLON	15:53:44
203	43.01	XLON	15:53:58
134	43.01	XLON	15:54:04
183	43.01	XLON	15:54:04
243	43.01	XLON	15:54:13
500	43.01	XLON	15:54:30
207	43.01	XLON	15:54:30
250	43.01	XLON	15:54:53
100	43.01	XLON	15:54:54
100	43.01	XLON	15:54:54
100	43.01	XLON	15:54:55
100	43.01	XLON	15:55:04
134	43.01	XLON	15:55:04
250	43.01	XLON	15:55:04
398	43.01	XLON	15:55:04
243	43.00	XLON	15:55:21
243	43.00	XLON	15:55:33
100	43.00	XLON	15:56:13
214	43.00	XLON	15:56:13
100	43.00	XLON	15:56:13
100	43.00	XLON	15:56:16
100	43.00	XLON	15:56:17
229	43.00	XLON	15:56:17
100	43.00	XLON	15:56:17
500	43.00	XLON	15:56:24
500	43.00	XLON	15:56:24
250	43.00	XLON	15:56:34
94	43.00	XLON	15:56:34
250	43.00	XLON	15:56:44
100	43.00	XLON	15:56:44
90	43.00	XLON	15:56:44
500	43.00	XLON	15:57:04
71	43.00	XLON	15:57:04
134	43.00	XLON	15:57:14
91	43.00	XLON	15:57:14
222	43.00	XLON	15:57:37
21	43.00	XLON	15:57:37
100	43.00	XLON	15:57:37
202	43.00	XLON	15:57:37
234	43.00	XLON	15:57:37
100	43.00	XLON	15:57:47
243	43.00	XLON	15:57:50
100	43.00	XLON	15:57:54
100	43.00	XLON	15:57:54
263	43.00	XLON	15:57:54
243	42.99	XLON	15:58:10
243	42.98	XLON	15:58:10
38	42.98	XLON	15:58:24
158	42.98	XLON	15:58:24
45	42.98	XLON	15:58:24
69	42.98	XLON	15:58:34
537	42.98	XLON	15:58:34
150	42.98	XLON	15:58:34
119	42.98	XLON	15:58:54
84	42.98	XLON	15:58:54
243	42.97	XLON	15:59:16
246	42.97	XLON	15:59:16
100	42.97	XLON	15:59:26
100	42.97	XLON	15:59:26
100	42.98	XLON	16:00:23
500	42.98	XLON	16:00:28
500	42.98	XLON	16:00:29
30	42.99	XLON	16:00:30
100	42.99	XLON	16:00:30
668	42.99	XLON	16:00:30
221	42.99	XLON	16:00:30
111	42.99	XLON	16:00:30
300	42.99	XLON	16:00:30
313	43.00	XLON	16:00:31
29	43.00	XLON	16:00:31
194	42.99	XLON	16:00:37
9	42.99	XLON	16:00:37
100	42.99	XLON	16:00:44
103	42.99	XLON	16:00:44
31	42.99	XLON	16:00:54
100	42.99	XLON	16:00:54
190	42.99	XLON	16:00:54
223	42.99	XLON	16:00:54
199	42.99	XLON	16:00:54
243	42.98	XLON	16:01:05
243	42.97	XLON	16:01:07
100	42.97	XLON	16:01:23
379	42.98	XLON	16:01:24
134	42.98	XLON	16:01:34
151	42.98	XLON	16:01:34
80	42.98	XLON	16:01:44
100	42.98	XLON	16:01:44
23	42.98	XLON	16:01:44
52	42.98	XLON	16:01:54
102	42.98	XLON	16:01:54
240	42.98	XLON	16:01:54
100	42.98	XLON	16:01:54
272	42.98	XLON	16:01:54
322	43.00	XLON	16:03:52
149	43.00	XLON	16:03:52
100	43.00	XLON	16:03:52
100	43.00	XLON	16:03:52
228	43.00	XLON	16:03:52
252	43.00	XLON	16:03:52
500	43.00	XLON	16:03:52
721	43.00	XLON	16:03:52
21	43.00	XLON	16:03:52
100	43.00	XLON	16:03:53
187	43.00	XLON	16:03:53
300	43.00	XLON	16:03:53
190	43.00	XLON	16:03:53
500	43.00	XLON	16:03:53
110	43.01	XLON	16:03:53
303	43.01	XLON	16:03:53
243	43.00	XLON	16:03:57
243	43.00	XLON	16:04:20
100	43.00	XLON	16:04:22
190	43.00	XLON	16:04:22
250	43.00	XLON	16:04:25
243	42.99	XLON	16:04:29
227	43.00	XLON	16:04:34
92	43.00	XLON	16:04:34
134	43.00	XLON	16:04:44
223	43.00	XLON	16:04:44
211	43.00	XLON	16:04:44
222	43.00	XLON	16:05:04
197	43.00	XLON	16:05:04
292	43.00	XLON	16:05:04
38	43.00	XLON	16:05:04
243	42.99	XLON	16:05:09
101	42.99	XLON	16:05:24
175	43.00	XLON	16:05:31
568	43.00	XLON	16:05:31
76	43.00	XLON	16:05:44
304	43.00	XLON	16:05:44
204	42.99	XLON	16:05:49
39	42.99	XLON	16:05:49
39	43.00	XLON	16:06:54
150	43.00	XLON	16:06:54
120	43.00	XLON	16:06:54
292	43.00	XLON	16:06:54
643	43.00	XLON	16:06:54
208	43.00	XLON	16:06:54
364	43.00	XLON	16:06:54
236	43.00	XLON	16:06:54
201	43.00	XLON	16:06:54
292	43.00	XLON	16:06:54
100	43.00	XLON	16:07:04
205	43.00	XLON	16:07:04
42	43.00	XLON	16:07:04
180	43.00	XLON	16:07:12
23	43.00	XLON	16:07:12
100	43.00	XLON	16:07:24
107	43.00	XLON	16:07:24
500	43.00	XLON	16:07:24
243	42.99	XLON	16:07:31
77	42.99	XLON	16:07:36
166	42.99	XLON	16:07:36
243	42.98	XLON	16:07:41
4	42.98	XLON	16:07:53
199	42.98	XLON	16:07:53
102	42.97	XLON	16:07:59
47	42.98	XLON	16:08:13
67	42.99	XLON	16:08:13
196	42.99	XLON	16:08:13
150	42.99	XLON	16:08:13
134	42.99	XLON	16:08:13
119	42.99	XLON	16:08:13
274	42.99	XLON	16:08:13
119	42.99	XLON	16:08:24
243	42.98	XLON	16:08:30
193	42.98	XLON	16:09:10
50	42.98	XLON	16:09:10
220	42.98	XLON	16:09:10
67	42.98	XLON	16:09:10
176	42.98	XLON	16:09:10
69	42.98	XLON	16:09:12
64	42.98	XLON	16:09:13
228	42.98	XLON	16:09:13
125	42.98	XLON	16:09:13
236	42.98	XLON	16:09:13
100	42.98	XLON	16:09:13
100	42.98	XLON	16:09:13
103	42.98	XLON	16:09:13
110	42.98	XLON	16:09:14
93	42.98	XLON	16:09:14
7	42.98	XLON	16:09:24
169	42.98	XLON	16:09:24
161	42.98	XLON	16:09:24
141	42.97	XLON	16:09:28
243	42.98	XLON	16:10:00
100	42.98	XLON	16:10:03
500	42.98	XLON	16:10:19
182	42.98	XLON	16:10:19
219	42.98	XLON	16:10:19
81	42.98	XLON	16:10:19
500	42.98	XLON	16:10:19
563	42.98	XLON	16:10:19
208	42.98	XLON	16:10:29
55	42.98	XLON	16:10:36
188	42.98	XLON	16:10:36
243	42.98	XLON	16:10:58
322	42.98	XLON	16:10:58
208	42.98	XLON	16:10:58
220	42.98	XLON	16:10:58
231	42.98	XLON	16:10:58
205	42.98	XLON	16:10:58
38	42.98	XLON	16:10:58
243	42.97	XLON	16:11:08
460	42.97	XLON	16:11:25
228	42.97	XLON	16:11:25
219	42.98	XLON	16:11:34
74	42.98	XLON	16:11:34
201	42.98	XLON	16:11:34
91	42.98	XLON	16:11:44
346	42.98	XLON	16:11:44
58	42.98	XLON	16:11:44
517	42.98	XLON	16:11:54
35	42.98	XLON	16:11:54
173	42.98	XLON	16:12:04
78	42.98	XLON	16:12:04
80	42.98	XLON	16:12:14
199	42.98	XLON	16:12:14
251	42.98	XLON	16:12:14
202	42.98	XLON	16:12:24
300	42.98	XLON	16:12:24
22	42.98	XLON	16:12:24
220	42.97	XLON	16:12:33
23	42.97	XLON	16:12:33
206	42.98	XLON	16:12:54
37	42.98	XLON	16:12:54
227	42.98	XLON	16:13:00
243	42.98	XLON	16:13:12
243	42.97	XLON	16:13:15
372	42.97	XLON	16:13:15
418	42.97	XLON	16:13:15
70	42.97	XLON	16:13:15
243	42.97	XLON	16:13:15
9	42.98	XLON	16:13:24
18	42.98	XLON	16:13:24
243	42.97	XLON	16:13:34
210	42.97	XLON	16:13:34
88	42.97	XLON	16:13:34
243	42.98	XLON	16:13:56
243	42.98	XLON	16:14:05
417	42.99	XLON	16:14:15
208	42.99	XLON	16:14:15
146	42.99	XLON	16:14:16
214	42.99	XLON	16:14:16
203	42.99	XLON	16:14:16
36	42.99	XLON	16:14:17
167	42.99	XLON	16:14:17
162	42.99	XLON	16:14:24
225	42.99	XLON	16:14:24
161	42.99	XLON	16:14:24
194	42.99	XLON	16:14:34
190	42.99	XLON	16:14:34
7	42.99	XLON	16:14:34
243	42.98	XLON	16:14:36
303	42.98	XLON	16:15:25
216	42.98	XLON	16:15:25
194	42.98	XLON	16:15:25
220	42.98	XLON	16:15:25
361	42.98	XLON	16:15:25
190	42.98	XLON	16:15:25
125	42.98	XLON	16:15:25
219	42.98	XLON	16:15:25
203	42.98	XLON	16:15:26
4	42.98	XLON	16:15:26
199	42.98	XLON	16:15:26
310	42.98	XLON	16:15:34
142	42.98	XLON	16:15:34
73	42.98	XLON	16:15:44
301	42.98	XLON	16:15:44
126	42.98	XLON	16:15:44
145	42.98	XLON	16:15:44
204	42.98	XLON	16:15:54
187	42.98	XLON	16:15:54
543	42.98	XLON	16:16:04
203	42.98	XLON	16:16:14
170	42.98	XLON	16:16:17
77	42.98	XLON	16:16:24
221	42.98	XLON	16:16:24
74	42.97	XLON	16:16:25
114	42.97	XLON	16:16:25
55	42.97	XLON	16:16:25
243	42.96	XLON	16:16:30
244	42.97	XLON	16:16:34
203	42.96	XLON	16:16:43
19	42.96	XLON	16:16:44
190	42.96	XLON	16:16:44
88	42.96	XLON	16:16:44
243	42.95	XLON	16:16:59
136	42.95	XLON	16:17:00
225	42.95	XLON	16:17:00
190	42.95	XLON	16:17:00
243	42.94	XLON	16:17:03
400	42.95	XLON	16:17:15
384	42.95	XLON	16:17:24
195	42.95	XLON	16:17:24
243	42.94	XLON	16:17:25
72	42.94	XLON	16:17:55
243	42.94	XLON	16:17:58
373	42.94	XLON	16:17:58
129	42.94	XLON	16:17:58
128	42.94	XLON	16:17:59
115	42.94	XLON	16:17:59
219	42.94	XLON	16:17:59
190	42.94	XLON	16:17:59
243	42.94	XLON	16:18:16
195	42.94	XLON	16:18:16
243	42.93	XLON	16:18:32
230	42.93	XLON	16:18:33
199	42.93	XLON	16:18:34
799	42.94	XLON	16:18:35
36	42.94	XLON	16:18:35
235	42.93	XLON	16:18:37
8	42.93	XLON	16:18:37
50	42.93	XLON	16:19:17
45	42.93	XLON	16:19:17
15	42.93	XLON	16:19:17
133	42.93	XLON	16:19:17
225	42.93	XLON	16:19:17
190	42.93	XLON	16:19:17
225	42.93	XLON	16:19:17
201	42.93	XLON	16:19:18
232	42.93	XLON	16:19:18
26	42.93	XLON	16:19:24
118	42.94	XLON	16:19:26
135	42.94	XLON	16:19:26
126	42.94	XLON	16:19:26
226	42.94	XLON	16:19:26
190	42.94	XLON	16:19:26
80	42.94	XLON	16:19:26
465	42.94	XLON	16:19:34
205	42.94	XLON	16:19:44
190	42.94	XLON	16:19:44
229	42.94	XLON	16:19:44
207	42.94	XLON	16:19:54
233	42.94	XLON	16:19:54
217	42.93	XLON	16:19:54
207	42.93	XLON	16:20:10
220	42.93	XLON	16:20:10
218	42.93	XLON	16:20:10
61	42.93	XLON	16:20:10
214	42.93	XLON	16:20:24
496	42.93	XLON	16:20:24
124	42.93	XLON	16:20:34
204	42.93	XLON	16:20:34
147	42.93	XLON	16:20:34
216	42.93	XLON	16:20:44
225	42.93	XLON	16:20:44
206	42.93	XLON	16:20:45
101	42.93	XLON	16:20:45
517	42.93	XLON	16:20:54
111	42.93	XLON	16:20:54
113	42.93	XLON	16:21:04
290	42.93	XLON	16:21:04
292	42.93	XLON	16:21:14
370	42.93	XLON	16:21:14
186	42.92	XLON	16:21:28
57	42.92	XLON	16:21:31
217	42.92	XLON	16:22:13
292	42.92	XLON	16:22:13
224	42.92	XLON	16:22:13
218	42.92	XLON	16:22:13
215	42.92	XLON	16:22:13
190	42.92	XLON	16:22:13
469	42.92	XLON	16:22:13
292	42.92	XLON	16:22:13
214	42.92	XLON	16:22:13
125	42.92	XLON	16:22:14
61	42.92	XLON	16:22:14
207	42.92	XLON	16:22:14
292	42.92	XLON	16:22:14
45	42.92	XLON	16:22:14
145	42.92	XLON	16:22:24
432	42.92	XLON	16:22:24
10	42.91	XLON	16:22:32
233	42.91	XLON	16:22:32
765	42.92	XLON	16:22:41
122	42.92	XLON	16:23:01
92	42.92	XLON	16:23:01
265	42.93	XLON	16:23:03
294	42.93	XLON	16:23:03
339	42.93	XLON	16:23:03
146	42.92	XLON	16:23:07
97	42.92	XLON	16:23:07
168	42.92	XLON	16:23:25
75	42.92	XLON	16:23:25
225	42.92	XLON	16:23:25
219	42.92	XLON	16:23:25
92	42.92	XLON	16:23:25
200	42.92	XLON	16:23:25
203	42.92	XLON	16:23:29
203	42.92	XLON	16:23:34
199	42.92	XLON	16:23:34
224	42.92	XLON	16:23:34
19	42.92	XLON	16:23:35
203	42.92	XLON	16:23:45
243	42.92	XLON	16:24:18
210	42.92	XLON	16:24:30
206	42.92	XLON	16:24:30
218	42.92	XLON	16:24:30
33	42.92	XLON	16:24:30
216	42.92	XLON	16:24:30
379	42.92	XLON	16:24:30
205	42.92	XLON	16:24:31
70	42.92	XLON	16:24:31
173	42.92	XLON	16:24:31
63	42.92	XLON	16:24:31
338	42.92	XLON	16:24:31
484	42.92	XLON	16:24:31
203	42.92	XLON	16:24:37
10	42.92	XLON	16:24:44
228	42.93	XLON	16:24:45
190	42.93	XLON	16:24:45
129	42.93	XLON	16:24:45
223	42.93	XLON	16:25:45
292	42.93	XLON	16:25:45
176	42.93	XLON	16:26:15
180	42.93	XLON	16:26:15
193	42.93	XLON	16:26:15
277	42.95	XLON	16:26:51
276	42.95	XLON	16:26:51
40	42.95	XLON	16:26:51
220	42.95	XLON	16:26:51
225	42.95	XLON	16:26:52
276	42.95	XLON	16:26:52
222	42.95	XLON	16:26:52
274	42.95	XLON	16:26:52
236	42.95	XLON	16:26:52
274	42.95	XLON	16:26:52
211	42.95	XLON	16:26:53
292	42.95	XLON	16:26:53
273	42.95	XLON	16:26:53
40	42.95	XLON	16:26:53
292	42.95	XLON	16:26:53
40	42.95	XLON	16:26:53
204	42.95	XLON	16:26:53
292	42.95	XLON	16:26:53
273	42.95	XLON	16:26:53
275	42.95	XLON	16:26:55
200	42.95	XLON	16:26:55
292	42.95	XLON	16:26:55
218	42.95	XLON	16:26:55
224	42.95	XLON	16:26:55
292	42.95	XLON	16:26:55
276	42.95	XLON	16:26:55
201	42.95	XLON	16:26:55
292	42.95	XLON	16:26:56
228	42.95	XLON	16:26:56
275	42.95	XLON	16:26:56
274	42.95	XLON	16:26:56
203	42.95	XLON	16:26:57
88	42.95	XLON	16:27:01
292	42.95	XLON	16:27:01
111	42.95	XLON	16:27:01
66	42.94	XLON	16:27:39
177	42.94	XLON	16:27:50
269	42.94	XLON	16:27:51
292	42.94	XLON	16:27:51
220	42.94	XLON	16:27:51
292	42.94	XLON	16:27:51
226	42.94	XLON	16:27:52
292	42.94	XLON	16:27:52
204	42.94	XLON	16:27:52
234	42.94	XLON	16:27:52
292	42.94	XLON	16:27:52
363	42.94	XLON	16:27:52
104	42.94	XLON	16:27:53
40	42.94	XLON	16:27:53
59	42.94	XLON	16:27:53
135	42.94	XLON	16:27:54
135	42.94	XLON	16:27:54
92	42.94	XLON	16:27:54
243	42.93	XLON	16:27:54
223	42.94	XLON	16:28:04
292	42.94	XLON	16:28:04
5	42.94	XLON	16:28:04
196	42.94	XLON	16:28:14
292	42.94	XLON	16:28:14
211	42.94	XLON	16:28:14
195	42.94	XLON	16:28:24
292	42.94	XLON	16:28:24
237	42.94	XLON	16:28:24
228	42.94	XLON	16:28:34
367	42.94	XLON	16:28:34
212	42.94	XLON	16:28:44
492	42.94	XLON	16:28:44
200	42.94	XLON	16:29:04
228	42.94	XLON	16:29:04
220	42.94	XLON	16:29:04
219	42.94	XLON	16:29:21
2	42.94	XLON	16:29:31
218	42.94	XLON	16:29:31
234	42.94	XLON	16:29:31
761	42.94	XLON	16:29:31
203	42.94	XLON	16:29:31
475	42.94	XLON	16:29:31
297	42.94	XLON	16:29:31
226	42.94	XLON	16:29:31
495	42.94	XLON	16:29:31
227	42.94	XLON	16:29:31
190	42.95	XLON	16:29:32
170	42.95	XLON	16:29:32
187	42.95	XLON	16:29:32
217	42.95	XLON	16:29:32
21	42.95	XLON	16:29:32

Media Enquires:

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

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

POSZZGZKLKRGDZG

Unilever (LSE:ULVR)
過去株価チャート
から 5 2024 まで 6 2024