RNS Number : 0475H

Unilever PLC

01 April 2022

TRANSACTIONS IN OWN SECURITIES

1 April 2022

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

Ordinary Shares

Date of purchases:	1 April 2022
Number of ordinary shares purchased:	350,000
Highest price paid per share:	GBp 3,537.5000
Lowest price paid per share:	GBp 3,483.5000
Volume weighted average price paid per share:	GBp 3,513.1371

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 23 March 2022, as announced on that date.

Following the purchase of these shares, Unilever holds 65,874,191 of its ordinary shares in treasury and has 2,563,369,581 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,513.1371	350,000
Chi-X	0.0000	0
Turquoise	0.0000	0
BATS	0.0000	0
Aquis	0.0000	0

Media Enquires:

Please contact the Unilever Press Office at: 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
774	3493.50	XLON	08:00:25
1644	3493.50	XLON	08:00:25
905	3493.00	XLON	08:00:25
400	3494.00	XLON	08:00:30
400	3494.00	XLON	08:00:30
1174	3494.00	XLON	08:00:30
799	3495.50	XLON	08:00:32
435	3493.50	XLON	08:00:34
277	3492.00	XLON	08:00:55
571	3492.00	XLON	08:00:55
263	3492.50	XLON	08:02:24
18	3492.50	XLON	08:02:24
774	3493.50	XLON	08:02:56
968	3492.50	XLON	08:03:16
81	3497.50	XLON	08:04:25
285	3497.50	XLON	08:04:25
81	3497.50	XLON	08:04:25
150	3497.50	XLON	08:04:25
150	3497.50	XLON	08:04:25
75	3497.50	XLON	08:04:25
75	3497.50	XLON	08:04:25
68	3497.50	XLON	08:04:25
285	3497.50	XLON	08:04:25
150	3497.50	XLON	08:04:25
108	3497.50	XLON	08:04:25
150	3497.50	XLON	08:04:25
1222	3497.50	XLON	08:04:25
2337	3497.50	XLON	08:04:25
102	3493.50	XLON	08:06:05
148	3493.50	XLON	08:06:22
53	3493.50	XLON	08:06:22
100	3495.00	XLON	08:06:35
45	3495.00	XLON	08:06:35
599	3495.50	XLON	08:07:12
357	3495.00	XLON	08:07:36
124	3495.00	XLON	08:07:36
57	3495.00	XLON	08:07:36
188	3495.50	XLON	08:07:49
80	3495.50	XLON	08:07:49
545	3496.00	XLON	08:07:57
366	3496.00	XLON	08:07:57
224	3496.00	XLON	08:08:01
49	3495.50	XLON	08:08:13
72	3495.50	XLON	08:08:13
3	3495.50	XLON	08:08:15
28	3498.50	XLON	08:08:30
108	3498.50	XLON	08:08:30
42	3498.50	XLON	08:08:30
150	3498.50	XLON	08:08:30
97	3498.50	XLON	08:08:30
97	3498.50	XLON	08:08:30
100	3497.50	XLON	08:08:51
123	3497.00	XLON	08:09:26
102	3497.00	XLON	08:09:26
100	3497.00	XLON	08:09:26
247	3497.00	XLON	08:09:26
352	3492.50	XLON	08:09:34
100	3492.50	XLON	08:09:35
50	3492.50	XLON	08:09:35
227	3492.50	XLON	08:09:39
110	3492.50	XLON	08:09:39
150	3492.50	XLON	08:09:41
105	3492.00	XLON	08:09:53
105	3492.00	XLON	08:09:53
105	3492.00	XLON	08:09:53
262	3490.50	XLON	08:10:02
311	3490.50	XLON	08:10:27
529	3490.50	XLON	08:10:27
1495	3489.50	XLON	08:11:32
42	3489.50	XLON	08:11:40
58	3489.50	XLON	08:11:40
346	3489.50	XLON	08:11:40
100	3488.50	XLON	08:11:52
100	3488.50	XLON	08:11:52
5	3488.50	XLON	08:11:52
5	3488.50	XLON	08:11:52
219	3489.50	XLON	08:12:07
44	3489.50	XLON	08:12:07
128	3488.50	XLON	08:12:10
100	3488.50	XLON	08:12:10
52	3488.50	XLON	08:12:10
8	3488.50	XLON	08:12:16
263	3489.00	XLON	08:12:35
3	3488.00	XLON	08:12:50
123	3488.00	XLON	08:12:50
54	3488.00	XLON	08:12:50
65	3488.00	XLON	08:12:50
201	3488.00	XLON	08:12:50
997	3489.50	XLON	08:13:33
390	3489.50	XLON	08:14:10
712	3489.50	XLON	08:14:10
41	3487.50	XLON	08:14:21
315	3487.50	XLON	08:14:27
432	3488.50	XLON	08:14:42
409	3490.00	XLON	08:15:18
107	3490.00	XLON	08:15:18
100	3490.00	XLON	08:15:18
3	3490.00	XLON	08:15:18
163	3490.00	XLON	08:15:19
15	3490.00	XLON	08:15:20
40	3489.00	XLON	08:15:29
282	3489.00	XLON	08:15:29
6	3489.00	XLON	08:15:29
36	3489.00	XLON	08:15:29
155	3488.00	XLON	08:15:56
50	3488.00	XLON	08:15:56
559	3487.00	XLON	08:16:33
56	3487.00	XLON	08:16:33
704	3488.00	XLON	08:17:21
135	3488.00	XLON	08:17:21
129	3488.00	XLON	08:17:21
489	3488.00	XLON	08:17:21
523	3487.50	XLON	08:17:52
47	3487.50	XLON	08:18:26
773	3487.50	XLON	08:18:26
637	3487.00	XLON	08:18:46
145	3485.50	XLON	08:19:07
288	3485.50	XLON	08:19:07
196	3483.50	XLON	08:19:19
100	3483.50	XLON	08:19:19
194	3483.50	XLON	08:19:19
5	3483.50	XLON	08:19:24
458	3484.00	XLON	08:19:32
40	3484.00	XLON	08:20:35
330	3484.00	XLON	08:20:36
227	3484.00	XLON	08:20:36
82	3485.00	XLON	08:21:05
56	3485.00	XLON	08:21:07
8	3485.00	XLON	08:21:07
1049	3485.00	XLON	08:21:07
331	3490.00	XLON	08:22:16
58	3490.00	XLON	08:22:16
332	3490.00	XLON	08:22:16
100	3490.00	XLON	08:22:16
174	3490.00	XLON	08:22:16
100	3491.50	XLON	08:22:32
2	3491.50	XLON	08:22:34
33	3491.50	XLON	08:22:34
423	3491.50	XLON	08:22:34
100	3491.50	XLON	08:23:22
696	3491.50	XLON	08:23:22
87	3490.50	XLON	08:23:24
97	3491.00	XLON	08:23:35
128	3491.00	XLON	08:23:41
86	3491.00	XLON	08:23:41
100	3491.00	XLON	08:23:58
72	3491.00	XLON	08:23:58
324	3491.00	XLON	08:24:59
100	3491.00	XLON	08:24:59
100	3491.00	XLON	08:24:59
722	3491.00	XLON	08:24:59
405	3490.50	XLON	08:25:04
118	3490.00	XLON	08:25:41
557	3489.50	XLON	08:26:01
995	3492.00	XLON	08:26:52
44	3491.00	XLON	08:26:54
158	3491.00	XLON	08:26:54
100	3490.00	XLON	08:27:09
2	3490.00	XLON	08:27:09
356	3491.50	XLON	08:28:08
183	3491.50	XLON	08:28:08
54	3489.50	XLON	08:28:32
113	3489.50	XLON	08:28:32
87	3489.50	XLON	08:28:32
387	3489.50	XLON	08:28:32
100	3489.00	XLON	08:28:40
100	3489.00	XLON	08:28:40
100	3489.00	XLON	08:28:40
157	3490.50	XLON	08:29:08
100	3490.50	XLON	08:29:08
110	3490.50	XLON	08:29:08
353	3489.50	XLON	08:29:43
726	3488.50	XLON	08:30:14
73	3492.50	XLON	08:31:30
27	3492.50	XLON	08:31:30
1357	3492.50	XLON	08:31:30
17	3492.50	XLON	08:31:30
1023	3496.00	XLON	08:32:23
176	3496.00	XLON	08:32:23
237	3498.50	XLON	08:33:10
560	3498.50	XLON	08:33:10
850	3500.00	XLON	08:34:01
155	3500.00	XLON	08:34:13
670	3501.00	XLON	08:35:07
11	3499.50	XLON	08:36:03
2196	3503.00	XLON	08:37:14
28	3503.00	XLON	08:37:14
100	3504.00	XLON	08:37:57
100	3504.00	XLON	08:37:57
167	3504.00	XLON	08:37:57
335	3504.00	XLON	08:37:57
94	3506.00	XLON	08:38:32
87	3506.00	XLON	08:38:32
103	3506.00	XLON	08:38:32
47	3506.00	XLON	08:38:32
361	3506.00	XLON	08:38:32
43	3506.00	XLON	08:38:32
190	3508.00	XLON	08:38:48
70	3508.00	XLON	08:38:48
34	3508.00	XLON	08:38:48
68	3507.50	XLON	08:38:55
62	3507.50	XLON	08:39:02
60	3509.50	XLON	08:39:31
168	3509.50	XLON	08:39:31
75	3509.50	XLON	08:39:31
228	3509.50	XLON	08:39:40
338	3511.50	XLON	08:40:00
192	3510.50	XLON	08:40:18
145	3511.00	XLON	08:40:41
10	3511.00	XLON	08:40:41
455	3511.00	XLON	08:40:41
289	3511.00	XLON	08:41:26
14	3511.00	XLON	08:41:41
452	3511.00	XLON	08:42:01
1108	3511.00	XLON	08:42:59
450	3511.00	XLON	08:43:05
129	3509.50	XLON	08:43:21
15	3509.50	XLON	08:43:21
131	3512.50	XLON	08:43:57
544	3512.50	XLON	08:43:57
249	3514.50	XLON	08:44:32
100	3514.50	XLON	08:44:32
87	3514.50	XLON	08:44:32
103	3514.00	XLON	08:44:38
45	3514.00	XLON	08:44:40
113	3513.50	XLON	08:44:42
20	3513.50	XLON	08:44:42
101	3516.00	XLON	08:45:25
100	3516.00	XLON	08:45:25
100	3516.50	XLON	08:45:37
100	3516.50	XLON	08:45:37
78	3516.50	XLON	08:45:37
1029	3519.50	XLON	08:46:34
178	3521.00	XLON	08:46:42
281	3521.50	XLON	08:46:59
10	3521.50	XLON	08:47:20
286	3521.50	XLON	08:47:20
103	3521.50	XLON	08:47:26
296	3521.50	XLON	08:47:58
251	3520.50	XLON	08:48:05
104	3520.00	XLON	08:48:20
221	3519.50	XLON	08:48:23
104	3518.00	XLON	08:48:34
103	3517.00	XLON	08:48:43
449	3518.50	XLON	08:49:07
1	3518.50	XLON	08:49:07
95	3518.00	XLON	08:49:19
1	3518.00	XLON	08:49:19
288	3516.50	XLON	08:49:41
256	3516.00	XLON	08:49:56
115	3515.00	XLON	08:50:05
77	3515.00	XLON	08:50:05
124	3514.00	XLON	08:50:07
4	3514.00	XLON	08:50:07
80	3513.50	XLON	08:50:17
464	3515.00	XLON	08:51:13
545	3513.50	XLON	08:51:16
752	3517.00	XLON	08:52:03
49	3516.50	XLON	08:52:09
63	3516.50	XLON	08:52:09
592	3517.50	XLON	08:52:47
512	3518.00	XLON	08:53:16
112	3516.50	XLON	08:53:26
111	3516.00	XLON	08:53:36
1	3516.00	XLON	08:53:36
1142	3518.00	XLON	08:55:01
184	3517.50	XLON	08:55:11
183	3517.00	XLON	08:56:03
12	3517.50	XLON	08:56:17
124	3517.50	XLON	08:56:28
329	3517.50	XLON	08:56:28
25	3517.50	XLON	08:56:28
306	3516.50	XLON	08:56:32
183	3515.50	XLON	08:56:53
123	3513.50	XLON	08:57:23
40	3514.50	XLON	08:57:53
1704	3518.00	XLON	08:59:26
82	3515.00	XLON	09:00:11
101	3517.00	XLON	09:02:25
133	3517.00	XLON	09:02:25
398	3517.00	XLON	09:02:25
236	3518.00	XLON	09:02:52
79	3518.00	XLON	09:02:52
434	3518.00	XLON	09:02:52
94	3518.00	XLON	09:02:52
53	3516.50	XLON	09:03:07
100	3516.50	XLON	09:03:07
50	3516.50	XLON	09:03:07
135	3516.50	XLON	09:03:08
113	3516.00	XLON	09:03:53
34	3516.00	XLON	09:03:53
108	3516.00	XLON	09:04:05
117	3516.00	XLON	09:06:16
727	3516.00	XLON	09:06:16
105	3515.50	XLON	09:06:31
49	3515.50	XLON	09:06:31
449	3515.50	XLON	09:06:31
18	3515.50	XLON	09:07:46
82	3515.50	XLON	09:07:46
839	3515.50	XLON	09:07:46
23	3514.50	XLON	09:08:21
77	3514.50	XLON	09:08:21
119	3514.50	XLON	09:08:21
239	3514.50	XLON	09:08:21
194	3513.00	XLON	09:09:19
1489	3515.00	XLON	09:11:34
121	3515.00	XLON	09:11:34
305	3512.50	XLON	09:12:50
54	3512.50	XLON	09:12:50
476	3512.50	XLON	09:12:50
315	3511.50	XLON	09:13:00
9	3511.50	XLON	09:13:01
83	3511.50	XLON	09:13:15
143	3511.00	XLON	09:13:49
100	3511.00	XLON	09:13:49
39	3511.00	XLON	09:13:49
99	3510.50	XLON	09:14:02
357	3510.50	XLON	09:14:02
258	3509.50	XLON	09:14:25
100	3509.50	XLON	09:14:38
415	3509.50	XLON	09:14:38
500	3511.00	XLON	09:16:00
770	3511.00	XLON	09:16:00
333	3510.00	XLON	09:16:14
449	3509.00	XLON	09:17:48
495	3507.50	XLON	09:18:08
165	3506.00	XLON	09:18:24
1	3506.00	XLON	09:18:24
140	3504.50	XLON	09:18:29
79	3505.00	XLON	09:18:42
87	3504.00	XLON	09:19:35
34	3505.00	XLON	09:20:20
778	3505.00	XLON	09:20:20
90	3504.50	XLON	09:20:29
436	3505.50	XLON	09:21:20
82	3505.00	XLON	09:21:25
82	3504.00	XLON	09:21:47
30	3505.50	XLON	09:23:36
71	3505.50	XLON	09:23:36
90	3505.50	XLON	09:23:36
907	3505.50	XLON	09:23:36
82	3504.50	XLON	09:23:54
136	3503.50	XLON	09:24:21
338	3505.00	XLON	09:25:06
95	3505.00	XLON	09:25:06
212	3504.50	XLON	09:25:42
51	3508.50	XLON	09:27:10
275	3508.50	XLON	09:27:10
495	3508.50	XLON	09:27:10
335	3508.50	XLON	09:27:45
415	3511.00	XLON	09:28:06
80	3510.50	XLON	09:28:17
141	3511.50	XLON	09:28:44
591	3513.00	XLON	09:29:42
49	3511.50	XLON	09:29:58
38	3511.50	XLON	09:29:58
72	3511.00	XLON	09:30:23
175	3510.50	XLON	09:30:26
123	3511.00	XLON	09:31:47
356	3511.00	XLON	09:31:47
191	3511.00	XLON	09:32:54
486	3511.00	XLON	09:32:54
575	3512.50	XLON	09:34:11
9	3511.50	XLON	09:34:50
98	3511.50	XLON	09:34:50
481	3512.00	XLON	09:35:06
89	3511.50	XLON	09:36:19
507	3511.50	XLON	09:36:19
27	3511.50	XLON	09:36:30
29	3510.50	XLON	09:37:54
96	3510.50	XLON	09:38:10
525	3510.50	XLON	09:38:10
365	3509.50	XLON	09:38:17
80	3508.50	XLON	09:38:56
140	3510.00	XLON	09:39:52
418	3510.00	XLON	09:39:52
378	3514.00	XLON	09:44:27
1277	3514.00	XLON	09:44:27
239	3512.50	XLON	09:44:51
1047	3516.00	XLON	09:47:13
185	3515.00	XLON	09:47:19
82	3516.50	XLON	09:47:38
104	3516.00	XLON	09:47:57
349	3518.50	XLON	09:48:41
52	3517.50	XLON	09:49:36
67	3517.50	XLON	09:49:36
400	3518.50	XLON	09:51:11
132	3518.50	XLON	09:51:11
520	3518.50	XLON	09:51:11
72	3518.00	XLON	09:51:33
266	3518.00	XLON	09:51:33
1136	3517.00	XLON	09:53:35
95	3516.50	XLON	09:54:01
129	3515.00	XLON	09:54:02
22	3515.00	XLON	09:54:37
77	3515.00	XLON	09:54:39
715	3515.00	XLON	09:55:46
83	3513.00	XLON	09:55:51
90	3513.00	XLON	09:56:45
297	3513.00	XLON	09:56:52
65	3513.00	XLON	09:56:52
98	3512.50	XLON	09:57:28
272	3513.00	XLON	09:57:32
82	3512.00	XLON	09:57:40
82	3511.50	XLON	09:57:54
49	3514.50	XLON	09:58:52
234	3514.50	XLON	09:58:52
71	3514.50	XLON	09:58:52
1	3513.50	XLON	09:58:59
155	3513.50	XLON	09:58:59
90	3513.00	XLON	09:59:14
138	3513.00	XLON	10:00:06
869	3512.50	XLON	10:01:09
73	3511.50	XLON	10:01:18
105	3511.00	XLON	10:01:39
31	3509.50	XLON	10:01:48
67	3509.50	XLON	10:01:48
187	3509.50	XLON	10:02:08
25	3510.00	XLON	10:03:07
1157	3511.50	XLON	10:05:19
174	3511.50	XLON	10:05:19
682	3513.50	XLON	10:06:34
65	3513.50	XLON	10:07:25
46	3513.50	XLON	10:07:25
515	3514.00	XLON	10:07:52
1159	3517.00	XLON	10:10:36
93	3517.00	XLON	10:10:40
31	3516.50	XLON	10:11:03
62	3516.50	XLON	10:11:03
140	3517.00	XLON	10:11:09
18	3516.50	XLON	10:12:25
150	3516.50	XLON	10:12:25
150	3516.50	XLON	10:12:25
121	3516.50	XLON	10:12:25
60	3516.50	XLON	10:12:25
50	3516.50	XLON	10:12:25
10	3516.50	XLON	10:12:34
124	3516.00	XLON	10:13:11
381	3517.50	XLON	10:15:46
3	3517.50	XLON	10:15:46
96	3517.50	XLON	10:15:46
50	3517.50	XLON	10:15:46
93	3517.50	XLON	10:15:46
50	3517.50	XLON	10:15:46
150	3517.50	XLON	10:15:46
146	3517.50	XLON	10:15:46
146	3517.50	XLON	10:15:46
150	3517.00	XLON	10:16:06
57	3517.00	XLON	10:16:06
342	3517.00	XLON	10:16:06
155	3517.00	XLON	10:16:14
92	3516.00	XLON	10:17:10
340	3515.50	XLON	10:17:55
362	3514.00	XLON	10:18:14
11	3514.00	XLON	10:18:14
28	3513.00	XLON	10:18:35
100	3513.00	XLON	10:18:35
29	3513.00	XLON	10:18:36
191	3512.00	XLON	10:19:29
203	3511.50	XLON	10:19:43
168	3511.50	XLON	10:19:43
69	3511.50	XLON	10:19:48
3	3511.50	XLON	10:20:14
201	3511.50	XLON	10:20:26
100	3511.50	XLON	10:20:26
4	3511.50	XLON	10:21:07
256	3510.50	XLON	10:21:33
98	3510.50	XLON	10:21:33
12	3510.50	XLON	10:21:33
133	3510.50	XLON	10:21:33
267	3516.50	XLON	10:22:49
565	3516.50	XLON	10:22:49
92	3515.00	XLON	10:23:01
149	3511.00	XLON	10:23:22
150	3512.50	XLON	10:23:47
108	3511.50	XLON	10:23:52
212	3512.50	XLON	10:24:15
300	3514.00	XLON	10:24:52
1160	3516.50	XLON	10:27:23
44	3516.00	XLON	10:27:50
93	3516.00	XLON	10:27:54
43	3516.00	XLON	10:27:59
327	3516.00	XLON	10:28:05
100	3517.50	XLON	10:29:47
50	3517.50	XLON	10:29:47
524	3517.50	XLON	10:29:49
377	3518.00	XLON	10:30:18
100	3519.00	XLON	10:30:29
93	3519.00	XLON	10:30:30
50	3519.00	XLON	10:30:45
26	3519.00	XLON	10:30:45
100	3519.00	XLON	10:31:09
150	3517.50	XLON	10:31:16
15	3517.50	XLON	10:31:17
11	3517.50	XLON	10:31:17
51	3517.50	XLON	10:32:17
169	3517.50	XLON	10:32:17
258	3517.50	XLON	10:32:17
109	3516.50	XLON	10:32:43
77	3515.50	XLON	10:33:33
60	3515.50	XLON	10:33:33
56	3515.50	XLON	10:33:36
28	3515.00	XLON	10:33:38
150	3515.00	XLON	10:33:38
266	3515.00	XLON	10:33:38
101	3513.00	XLON	10:34:01
107	3511.50	XLON	10:34:27
119	3512.00	XLON	10:35:18
76	3512.00	XLON	10:35:18
8	3511.50	XLON	10:35:22
150	3511.50	XLON	10:35:22
4	3511.50	XLON	10:35:23
96	3511.50	XLON	10:35:23
92	3511.50	XLON	10:35:23
105	3511.50	XLON	10:35:56
105	3518.00	XLON	10:39:04
662	3518.00	XLON	10:39:04
230	3518.00	XLON	10:39:04
416	3518.00	XLON	10:39:05
98	3517.50	XLON	10:39:21
84	3517.50	XLON	10:39:50
196	3517.00	XLON	10:39:51
27	3515.00	XLON	10:40:38
72	3515.00	XLON	10:40:38
147	3515.00	XLON	10:41:13
91	3515.00	XLON	10:41:13
245	3515.00	XLON	10:41:40
190	3514.50	XLON	10:42:01
147	3514.00	XLON	10:42:01
100	3515.00	XLON	10:42:59
16	3515.00	XLON	10:43:08
157	3515.00	XLON	10:43:08
684	3517.00	XLON	10:44:51
13	3515.50	XLON	10:45:11
106	3515.50	XLON	10:45:13
72	3515.50	XLON	10:45:35
3	3515.50	XLON	10:45:45
32	3515.50	XLON	10:45:51
150	3515.00	XLON	10:46:26
261	3515.00	XLON	10:46:26
240	3514.50	XLON	10:46:35
96	3512.50	XLON	10:46:45
99	3511.00	XLON	10:47:44
268	3512.00	XLON	10:48:06
222	3511.50	XLON	10:48:10
89	3510.50	XLON	10:48:20
100	3509.50	XLON	10:49:00
107	3510.50	XLON	10:49:18
512	3510.00	XLON	10:50:11
436	3509.50	XLON	10:51:26
353	3508.50	XLON	10:51:34
63	3508.50	XLON	10:51:40
29	3508.50	XLON	10:51:40
93	3508.50	XLON	10:51:59
228	3507.50	XLON	10:53:28
382	3509.00	XLON	10:54:13
108	3509.00	XLON	10:54:13
10	3509.00	XLON	10:54:13
95	3510.50	XLON	10:54:50
454	3510.50	XLON	10:54:53
139	3510.50	XLON	10:54:53
88	3509.00	XLON	10:54:59
8	3508.50	XLON	10:55:59
86	3508.50	XLON	10:55:59
512	3509.00	XLON	10:57:00
53	3508.00	XLON	10:57:14
100	3508.00	XLON	10:57:14
56	3508.00	XLON	10:57:28
100	3508.50	XLON	10:57:50
100	3508.50	XLON	10:57:50
77	3508.50	XLON	10:57:50
303	3508.50	XLON	10:58:35
88	3507.00	XLON	10:59:16
367	3507.50	XLON	10:59:28
166	3506.00	XLON	11:00:11
46	3507.00	XLON	11:00:36
286	3507.00	XLON	11:00:36
846	3506.00	XLON	11:02:23
125	3507.00	XLON	11:02:28
83	3506.50	XLON	11:02:36
12	3506.00	XLON	11:03:04
71	3506.00	XLON	11:03:04
147	3506.00	XLON	11:03:13
35	3506.00	XLON	11:03:13
83	3505.50	XLON	11:04:15
469	3503.50	XLON	11:04:52
34	3503.00	XLON	11:05:44
150	3503.00	XLON	11:05:46
306	3503.00	XLON	11:05:51
4	3504.50	XLON	11:07:26
1840	3505.50	XLON	11:12:07
1101	3505.50	XLON	11:13:03
18	3506.00	XLON	11:14:16
212	3506.00	XLON	11:14:21
288	3506.00	XLON	11:14:21
150	3506.00	XLON	11:14:21
99	3506.00	XLON	11:15:46
440	3506.00	XLON	11:15:46
549	3507.50	XLON	11:16:31
102	3507.00	XLON	11:17:13
1524	3509.00	XLON	11:20:06
93	3513.00	XLON	11:21:46
313	3513.00	XLON	11:21:46
100	3513.00	XLON	11:21:46
179	3513.00	XLON	11:21:46
3	3512.00	XLON	11:21:50
91	3512.00	XLON	11:21:50
54	3511.00	XLON	11:22:06
47	3511.00	XLON	11:22:06
533	3511.50	XLON	11:23:19
150	3511.50	XLON	11:25:13
150	3511.50	XLON	11:25:13
150	3511.50	XLON	11:25:13
112	3511.50	XLON	11:25:18
4	3511.00	XLON	11:25:21
85	3511.00	XLON	11:25:21
65	3511.00	XLON	11:25:21
62	3511.00	XLON	11:25:22
81	3511.50	XLON	11:25:41
26	3511.50	XLON	11:26:11
34	3511.50	XLON	11:26:11
28	3511.50	XLON	11:26:11
245	3513.00	XLON	11:26:33
146	3514.00	XLON	11:29:13
797	3514.00	XLON	11:29:13
124	3514.00	XLON	11:30:12
118	3514.00	XLON	11:30:12
100	3514.00	XLON	11:30:12
18	3514.00	XLON	11:30:29
12	3513.50	XLON	11:30:31
50	3513.50	XLON	11:30:31
50	3513.50	XLON	11:30:31
45	3513.50	XLON	11:30:31
63	3513.50	XLON	11:30:53
68	3513.50	XLON	11:31:40
90	3512.50	XLON	11:31:56
122	3512.50	XLON	11:31:57
56	3513.50	XLON	11:32:20
17	3513.50	XLON	11:32:20
67	3513.50	XLON	11:32:20
44	3513.00	XLON	11:32:26
100	3513.00	XLON	11:32:30
100	3513.00	XLON	11:32:30
1	3513.00	XLON	11:33:01
269	3513.00	XLON	11:33:11
100	3514.00	XLON	11:34:41
150	3514.00	XLON	11:34:41
150	3514.00	XLON	11:35:11
76	3514.00	XLON	11:35:11
72	3514.00	XLON	11:35:11
100	3513.50	XLON	11:35:25
111	3513.50	XLON	11:35:25
39	3513.50	XLON	11:35:25
150	3514.00	XLON	11:35:53
18	3514.00	XLON	11:35:53
126	3514.50	XLON	11:36:44
123	3514.50	XLON	11:36:44
88	3514.50	XLON	11:36:45
35	3514.50	XLON	11:36:45
19	3514.50	XLON	11:37:06
59	3514.50	XLON	11:37:13
3	3514.50	XLON	11:37:13
87	3514.50	XLON	11:37:17
30	3514.00	XLON	11:37:27
51	3514.00	XLON	11:37:27
116	3515.00	XLON	11:37:48
174	3514.50	XLON	11:38:04
76	3514.00	XLON	11:39:29
43	3513.50	XLON	11:39:51
118	3513.50	XLON	11:39:56
75	3513.50	XLON	11:39:56
75	3513.50	XLON	11:39:56
50	3513.50	XLON	11:39:58
5	3513.50	XLON	11:40:01
341	3515.50	XLON	11:41:44
30	3515.50	XLON	11:41:45
132	3515.50	XLON	11:41:45
50	3515.50	XLON	11:41:45
124	3515.50	XLON	11:41:56
150	3515.50	XLON	11:41:59
165	3515.00	XLON	11:42:26
281	3515.50	XLON	11:44:07
178	3515.50	XLON	11:44:07
175	3515.50	XLON	11:44:07
33	3515.00	XLON	11:44:11
150	3515.00	XLON	11:44:11
36	3515.00	XLON	11:44:11
69	3514.50	XLON	11:44:48
23	3514.50	XLON	11:44:48
118	3515.00	XLON	11:45:00
40	3515.00	XLON	11:45:00
50	3515.00	XLON	11:45:00
28	3515.00	XLON	11:45:03
50	3516.00	XLON	11:45:49
211	3516.00	XLON	11:45:50
1	3516.00	XLON	11:45:54
9	3515.50	XLON	11:46:00
100	3515.50	XLON	11:46:00
3	3515.50	XLON	11:46:00
60	3517.00	XLON	11:46:46
50	3517.00	XLON	11:46:46
50	3517.00	XLON	11:46:46
100	3517.00	XLON	11:46:49
61	3517.00	XLON	11:46:49
69	3516.00	XLON	11:47:37
107	3517.00	XLON	11:49:32
4	3517.00	XLON	11:49:32
145	3517.00	XLON	11:49:33
5	3517.00	XLON	11:49:33
150	3517.00	XLON	11:49:33
98	3517.00	XLON	11:49:34
3	3517.00	XLON	11:49:35
243	3517.50	XLON	11:51:46
69	3517.50	XLON	11:51:46
297	3519.50	XLON	11:54:15
1214	3519.50	XLON	11:54:15
400	3519.00	XLON	11:55:12
154	3518.00	XLON	11:56:13
4	3518.00	XLON	11:56:26
255	3518.00	XLON	11:56:27
435	3518.00	XLON	11:56:27
51	3517.50	XLON	11:56:33
58	3517.50	XLON	11:56:33
24	3517.00	XLON	11:56:47
43	3517.00	XLON	11:56:47
20	3517.00	XLON	11:56:47
384	3517.50	XLON	11:58:15
138	3517.50	XLON	11:58:15
174	3517.00	XLON	11:59:15
564	3520.50	XLON	12:01:33
104	3520.50	XLON	12:01:33
106	3520.50	XLON	12:01:33
688	3521.50	XLON	12:01:47
84	3520.50	XLON	12:02:44
84	3519.50	XLON	12:03:08
266	3519.50	XLON	12:03:18
269	3522.00	XLON	12:04:13
277	3522.00	XLON	12:04:13
32	3522.50	XLON	12:05:08
366	3522.50	XLON	12:05:08
296	3523.50	XLON	12:05:47
40	3523.00	XLON	12:06:18
71	3523.00	XLON	12:06:18
341	3524.00	XLON	12:08:27
523	3524.00	XLON	12:08:27
601	3526.00	XLON	12:11:10
368	3526.00	XLON	12:11:10
306	3530.00	XLON	12:15:04
485	3530.00	XLON	12:15:15
768	3530.00	XLON	12:15:15
170	3529.00	XLON	12:16:07
1035	3530.50	XLON	12:17:51
412	3531.00	XLON	12:19:08
82	3531.00	XLON	12:19:08
94	3530.50	XLON	12:19:52
189	3530.00	XLON	12:20:59
334	3530.00	XLON	12:20:59
216	3530.00	XLON	12:21:50
346	3529.50	XLON	12:25:17
845	3529.50	XLON	12:25:17
94	3528.50	XLON	12:25:30
99	3528.00	XLON	12:25:42
1	3528.00	XLON	12:25:56
90	3528.00	XLON	12:27:58
315	3528.00	XLON	12:27:58
294	3527.50	XLON	12:28:41
221	3526.50	XLON	12:28:45
90	3525.00	XLON	12:29:22
142	3524.50	XLON	12:29:57
506	3525.00	XLON	12:31:28
1308	3529.00	XLON	12:35:59
356	3529.00	XLON	12:35:59
816	3530.50	XLON	12:37:50
88	3529.50	XLON	12:38:04
122	3528.50	XLON	12:38:10
455	3530.00	XLON	12:39:48
78	3528.50	XLON	12:40:32
270	3528.00	XLON	12:41:02
817	3527.50	XLON	12:44:19
30	3527.50	XLON	12:44:19
30	3527.50	XLON	12:44:41
28	3527.50	XLON	12:45:01
30	3527.50	XLON	12:45:10
432	3527.50	XLON	12:45:15
389	3527.50	XLON	12:45:15
577	3529.50	XLON	12:48:14
116	3529.50	XLON	12:48:14
134	3529.50	XLON	12:48:14
601	3529.50	XLON	12:48:14
91	3529.00	XLON	12:49:15
114	3528.50	XLON	12:49:50
215	3528.50	XLON	12:50:00
89	3527.00	XLON	12:50:04
82	3527.00	XLON	12:50:51
67	3526.50	XLON	12:51:14
149	3526.50	XLON	12:51:14
596	3528.50	XLON	12:53:23
197	3528.50	XLON	12:53:23
112	3528.50	XLON	12:53:23
159	3528.50	XLON	12:55:41
742	3528.50	XLON	12:55:41
403	3530.00	XLON	12:56:43
554	3531.50	XLON	12:58:21
145	3531.50	XLON	13:01:45
15	3531.50	XLON	13:02:05
919	3531.50	XLON	13:02:05
77	3530.50	XLON	13:02:21
253	3530.50	XLON	13:02:21
429	3530.50	XLON	13:04:22
213	3531.00	XLON	13:05:54
319	3531.00	XLON	13:05:54
126	3531.00	XLON	13:06:09
267	3530.50	XLON	13:06:28
108	3530.00	XLON	13:06:44
459	3532.00	XLON	13:08:24
233	3532.00	XLON	13:08:47
175	3533.00	XLON	13:09:48
324	3534.50	XLON	13:12:11
95	3534.50	XLON	13:12:11
23	3535.00	XLON	13:14:08
23	3535.00	XLON	13:14:11
618	3535.00	XLON	13:14:13
340	3535.00	XLON	13:14:13
340	3534.50	XLON	13:14:26
85	3534.00	XLON	13:14:35
142	3533.50	XLON	13:15:49
84	3533.50	XLON	13:15:49
396	3535.00	XLON	13:19:30
259	3535.00	XLON	13:19:30
40	3535.00	XLON	13:19:30
268	3535.00	XLON	13:19:30
332	3535.00	XLON	13:19:30
13	3535.00	XLON	13:19:30
27	3534.50	XLON	13:20:06
193	3534.50	XLON	13:20:06
311	3535.00	XLON	13:20:36
32	3536.00	XLON	13:22:15
63	3536.00	XLON	13:22:15
2	3536.00	XLON	13:22:17
339	3536.00	XLON	13:22:17
1	3535.00	XLON	13:23:19
2	3535.00	XLON	13:23:19
317	3535.00	XLON	13:24:57
244	3535.00	XLON	13:24:57
317	3535.00	XLON	13:24:57
324	3535.50	XLON	13:26:02
160	3535.50	XLON	13:26:21
212	3535.50	XLON	13:27:20
413	3535.50	XLON	13:27:20
997	3537.50	XLON	13:29:54
182	3537.50	XLON	13:29:54
23	3537.50	XLON	13:29:54
110	3536.50	XLON	13:30:02
83	3535.00	XLON	13:30:31
117	3533.50	XLON	13:30:58
410	3534.50	XLON	13:31:34
310	3533.00	XLON	13:31:39
102	3532.00	XLON	13:31:47
82	3531.00	XLON	13:31:55
92	3531.50	XLON	13:32:19
138	3531.00	XLON	13:32:58
357	3530.00	XLON	13:33:30
2	3530.00	XLON	13:33:46
346	3530.00	XLON	13:34:33
160	3530.00	XLON	13:34:33
271	3531.50	XLON	13:35:51
338	3531.50	XLON	13:35:51
128	3531.00	XLON	13:35:53
85	3529.00	XLON	13:36:26
127	3528.50	XLON	13:36:51
1	3528.50	XLON	13:36:51
152	3528.00	XLON	13:37:02
79	3527.50	XLON	13:37:23
115	3527.00	XLON	13:37:33
371	3527.00	XLON	13:38:29
91	3528.50	XLON	13:38:45
86	3526.00	XLON	13:39:04
89	3525.50	XLON	13:39:15
75	3525.50	XLON	13:39:32
113	3524.50	XLON	13:39:39
91	3522.50	XLON	13:40:05
355	3523.50	XLON	13:40:35
75	3522.50	XLON	13:40:46
144	3523.00	XLON	13:41:09
558	3524.50	XLON	13:42:15
121	3524.50	XLON	13:42:31
90	3524.00	XLON	13:43:22
302	3523.50	XLON	13:43:28
129	3523.50	XLON	13:43:42
158	3523.00	XLON	13:44:55
786	3522.50	XLON	13:46:50
135	3522.50	XLON	13:46:50
300	3522.50	XLON	13:46:50
502	3522.50	XLON	13:48:15
194	3521.00	XLON	13:49:09
771	3520.50	XLON	13:50:01
78	3519.50	XLON	13:50:30
276	3519.00	XLON	13:50:52
94	3517.00	XLON	13:50:58
226	3521.00	XLON	13:52:03
325	3521.00	XLON	13:52:03
79	3520.50	XLON	13:53:05
417	3520.00	XLON	13:53:23
133	3518.50	XLON	13:53:37
9	3518.50	XLON	13:53:56
757	3516.50	XLON	13:56:09
498	3516.50	XLON	13:56:09
211	3516.50	XLON	13:59:10
208	3516.50	XLON	13:59:10
50	3516.50	XLON	13:59:10
200	3517.00	XLON	14:01:11
341	3517.00	XLON	14:01:11
545	3517.00	XLON	14:01:11
1308	3516.00	XLON	14:01:26
531	3516.50	XLON	14:03:08
233	3516.50	XLON	14:03:08
102	3516.00	XLON	14:04:39
325	3516.00	XLON	14:04:39
606	3516.00	XLON	14:04:39
206	3517.00	XLON	14:05:30
685	3516.50	XLON	14:06:23
187	3516.00	XLON	14:07:45
230	3516.00	XLON	14:07:45
539	3516.00	XLON	14:07:45
62	3516.00	XLON	14:07:45
194	3515.50	XLON	14:07:53
106	3515.50	XLON	14:08:46
304	3514.50	XLON	14:09:29
181	3514.50	XLON	14:09:29
576	3513.50	XLON	14:11:45
652	3513.50	XLON	14:11:45
342	3513.50	XLON	14:11:45
132	3513.00	XLON	14:12:14
840	3513.00	XLON	14:14:11
1429	3520.50	XLON	14:17:25
814	3520.50	XLON	14:17:25
82	3520.00	XLON	14:17:57
244	3519.50	XLON	14:18:07
82	3519.50	XLON	14:18:33
140	3519.00	XLON	14:19:03
104	3519.00	XLON	14:19:03
274	3518.00	XLON	14:19:15
256	3519.50	XLON	14:20:30
69	3519.00	XLON	14:21:00
546	3519.00	XLON	14:21:10
346	3518.50	XLON	14:21:59
470	3517.50	XLON	14:22:17
182	3517.00	XLON	14:22:25
397	3519.00	XLON	14:23:53
197	3519.00	XLON	14:23:53
1514	3522.00	XLON	14:29:05
400	3522.00	XLON	14:29:05
2103	3522.00	XLON	14:29:05
45	3521.50	XLON	14:30:01
99	3521.50	XLON	14:30:01
400	3521.50	XLON	14:30:01
100	3521.50	XLON	14:30:01
183	3521.50	XLON	14:30:02
179	3521.50	XLON	14:30:02
400	3521.50	XLON	14:30:02
190	3521.50	XLON	14:30:02
315	3521.50	XLON	14:30:15
398	3521.50	XLON	14:30:15
46	3521.50	XLON	14:30:15
56	3521.50	XLON	14:30:51
146	3521.50	XLON	14:30:51
137	3521.50	XLON	14:30:51
164	3521.50	XLON	14:30:51
208	3522.00	XLON	14:31:30
162	3522.00	XLON	14:31:32
1600	3522.00	XLON	14:31:32
30	3522.00	XLON	14:31:32
400	3521.00	XLON	14:31:32
400	3521.00	XLON	14:31:32
400	3521.00	XLON	14:31:32
280	3521.00	XLON	14:31:32
240	3520.50	XLON	14:32:03
61	3520.50	XLON	14:32:03
94	3521.00	XLON	14:32:52
183	3521.00	XLON	14:32:52
67	3521.00	XLON	14:32:52
254	3521.00	XLON	14:32:52
502	3521.00	XLON	14:32:53
400	3521.00	XLON	14:32:56
41	3521.00	XLON	14:32:56
356	3520.50	XLON	14:33:05
1184	3520.50	XLON	14:33:05
113	3519.50	XLON	14:33:15
376	3518.50	XLON	14:33:26
351	3517.50	XLON	14:33:43
476	3517.50	XLON	14:34:00
572	3517.50	XLON	14:34:14
315	3518.50	XLON	14:34:30
616	3517.00	XLON	14:34:56
740	3517.50	XLON	14:35:31
45	3516.50	XLON	14:36:11
803	3516.50	XLON	14:36:11
979	3517.50	XLON	14:37:04
784	3516.50	XLON	14:37:38
1273	3519.50	XLON	14:38:41
60	3519.50	XLON	14:38:41
75	3519.50	XLON	14:38:41
15	3519.50	XLON	14:38:41
120	3519.50	XLON	14:38:41
23	3519.50	XLON	14:38:41
114	3520.50	XLON	14:39:07
200	3520.50	XLON	14:39:07
100	3520.50	XLON	14:39:07
215	3520.50	XLON	14:39:07
24	3520.50	XLON	14:39:07
299	3520.00	XLON	14:39:34
139	3520.00	XLON	14:39:34
522	3519.50	XLON	14:39:43
158	3519.50	XLON	14:39:55
22	3519.50	XLON	14:39:55
45	3519.50	XLON	14:39:55
50	3520.00	XLON	14:41:06
60	3520.00	XLON	14:41:06
102	3520.00	XLON	14:41:06
132	3520.00	XLON	14:41:07
664	3520.00	XLON	14:41:07
89	3520.00	XLON	14:41:07
258	3519.00	XLON	14:41:11
70	3519.00	XLON	14:41:11
148	3519.00	XLON	14:41:11
387	3521.50	XLON	14:41:28
97	3522.50	XLON	14:41:40
24	3522.50	XLON	14:41:40
91	3522.50	XLON	14:41:41
26	3522.00	XLON	14:42:00
52	3522.00	XLON	14:42:00
525	3524.00	XLON	14:42:19
37	3524.00	XLON	14:42:19
37	3524.00	XLON	14:42:19
194	3523.00	XLON	14:42:28
115	3522.00	XLON	14:42:30
194	3522.00	XLON	14:42:48
89	3520.50	XLON	14:42:48
85	3520.50	XLON	14:42:48
97	3520.00	XLON	14:43:01
193	3519.00	XLON	14:43:11
155	3517.50	XLON	14:43:18
154	3517.50	XLON	14:43:41
426	3516.50	XLON	14:43:46
46	3515.50	XLON	14:44:08
50	3515.50	XLON	14:44:08
357	3517.50	XLON	14:45:18
100	3517.50	XLON	14:45:18
13	3517.50	XLON	14:45:18
79	3517.50	XLON	14:45:18
432	3517.50	XLON	14:45:24
1695	3519.00	XLON	14:46:34
383	3517.00	XLON	14:46:46
1584	3520.00	XLON	14:48:29
130	3520.00	XLON	14:48:29
346	3518.50	XLON	14:48:48
37	3518.50	XLON	14:48:48
196	3522.50	XLON	14:52:08
20	3522.50	XLON	14:52:08
20	3522.50	XLON	14:52:08
40	3522.50	XLON	14:52:08
20	3522.50	XLON	14:52:08
20	3522.50	XLON	14:52:08
20	3522.50	XLON	14:52:08
2069	3522.50	XLON	14:52:39
1287	3522.50	XLON	14:52:39
944	3520.50	XLON	14:52:54
25	3519.50	XLON	14:53:10
204	3519.50	XLON	14:53:10
48	3519.50	XLON	14:53:10
609	3520.00	XLON	14:54:04
76	3520.00	XLON	14:54:04
10	3519.00	XLON	14:54:53
20	3519.00	XLON	14:54:53
40	3519.00	XLON	14:54:53
40	3519.00	XLON	14:54:53
420	3519.00	XLON	14:54:55
73	3519.00	XLON	14:54:55
745	3520.00	XLON	14:55:23
202	3520.00	XLON	14:55:32
523	3520.00	XLON	14:55:59
592	3520.50	XLON	14:57:03
343	3520.50	XLON	14:57:03
53	3520.50	XLON	14:57:03
365	3520.50	XLON	14:57:03
102	3520.50	XLON	14:57:03
20	3520.50	XLON	14:57:33
30	3520.50	XLON	14:57:33
53	3520.50	XLON	14:57:33
999	3521.00	XLON	14:59:43
1162	3521.00	XLON	14:59:43
46	3521.50	XLON	15:00:15
491	3521.50	XLON	15:00:15
469	3521.50	XLON	15:00:15
439	3521.00	XLON	15:00:59
51	3520.50	XLON	15:01:30
268	3520.50	XLON	15:01:38
249	3520.50	XLON	15:01:39
245	3520.50	XLON	15:01:39
10	3520.50	XLON	15:01:39
400	3519.50	XLON	15:02:31
57	3519.50	XLON	15:02:32
1588	3521.00	XLON	15:03:42
22	3521.00	XLON	15:03:42
319	3520.50	XLON	15:04:46
1000	3520.50	XLON	15:04:46
568	3520.00	XLON	15:05:22
408	3520.00	XLON	15:05:22
166	3519.00	XLON	15:05:42
173	3517.00	XLON	15:07:50
195	3517.00	XLON	15:07:50
1580	3517.00	XLON	15:07:50
630	3517.00	XLON	15:07:50
114	3516.00	XLON	15:08:11
52	3516.00	XLON	15:08:11
386	3514.50	XLON	15:08:55
810	3513.50	XLON	15:09:48
808	3512.50	XLON	15:10:13
375	3511.50	XLON	15:10:27
359	3512.00	XLON	15:10:39
90	3512.00	XLON	15:10:54
299	3513.00	XLON	15:11:18
123	3514.50	XLON	15:12:38
239	3515.00	XLON	15:13:14
1450	3515.00	XLON	15:13:14
135	3514.50	XLON	15:13:36
109	3516.00	XLON	15:15:33
1600	3515.50	XLON	15:15:40
399	3515.50	XLON	15:15:40
38	3515.50	XLON	15:17:41
117	3515.50	XLON	15:17:41
8	3515.50	XLON	15:17:42
148	3515.50	XLON	15:17:42
78	3515.50	XLON	15:17:43
101	3515.50	XLON	15:17:43
447	3514.50	XLON	15:18:24
581	3514.50	XLON	15:18:24
574	3514.50	XLON	15:18:24
205	3515.50	XLON	15:18:49
396	3515.00	XLON	15:18:57
140	3515.00	XLON	15:18:57
129	3515.00	XLON	15:18:57
104	3514.50	XLON	15:18:58
17	3514.50	XLON	15:18:58
100	3514.50	XLON	15:19:14
16	3514.50	XLON	15:19:14
101	3514.00	XLON	15:19:20
27	3514.00	XLON	15:19:20
217	3514.00	XLON	15:19:44
154	3514.00	XLON	15:19:44
72	3513.00	XLON	15:19:49
271	3512.50	XLON	15:20:30
371	3512.00	XLON	15:20:53
29	3511.50	XLON	15:21:32
298	3511.50	XLON	15:21:32
30	3514.00	XLON	15:22:29
1606	3515.00	XLON	15:23:25
360	3515.00	XLON	15:23:25
739	3516.50	XLON	15:24:31
350	3516.00	XLON	15:26:02
250	3516.00	XLON	15:26:02
187	3516.00	XLON	15:26:02
11	3516.00	XLON	15:26:02
300	3515.50	XLON	15:26:04
400	3515.50	XLON	15:26:16
85	3515.50	XLON	15:26:16
166	3514.50	XLON	15:26:20
100	3515.50	XLON	15:26:38
166	3515.00	XLON	15:26:57
54	3515.00	XLON	15:26:57
257	3514.00	XLON	15:27:06
77	3516.00	XLON	15:28:13
350	3516.00	XLON	15:28:13
100	3516.00	XLON	15:28:13
393	3516.00	XLON	15:28:14
100	3515.50	XLON	15:28:25
22	3515.50	XLON	15:28:27
100	3515.00	XLON	15:28:33
76	3515.00	XLON	15:28:33
94	3514.50	XLON	15:28:36
95	3514.00	XLON	15:28:42
100	3515.00	XLON	15:29:40
8	3515.00	XLON	15:29:40
266	3515.00	XLON	15:29:40
284	3515.00	XLON	15:29:41
219	3515.00	XLON	15:29:41
93	3515.00	XLON	15:29:48
711	3517.00	XLON	15:30:23
78	3516.50	XLON	15:31:15
41	3516.50	XLON	15:31:54
562	3516.50	XLON	15:32:15
256	3516.00	XLON	15:32:42
300	3516.00	XLON	15:32:42
100	3516.00	XLON	15:32:42
256	3516.00	XLON	15:32:42
75	3515.50	XLON	15:33:15
343	3515.50	XLON	15:33:15
129	3515.50	XLON	15:33:17
284	3515.50	XLON	15:33:17
112	3515.50	XLON	15:33:17
78	3514.00	XLON	15:33:44
510	3514.50	XLON	15:33:57
100	3515.00	XLON	15:34:35
100	3515.00	XLON	15:34:36
176	3515.00	XLON	15:34:36
313	3514.00	XLON	15:35:00
244	3513.50	XLON	15:35:31
344	3514.00	XLON	15:35:55
605	3513.00	XLON	15:36:23
188	3511.50	XLON	15:36:27
80	3511.50	XLON	15:36:27
145	3511.50	XLON	15:36:32
26	3511.50	XLON	15:36:32
100	3510.50	XLON	15:36:51
57	3510.50	XLON	15:36:53
623	3511.50	XLON	15:38:13
272	3511.50	XLON	15:38:13
102	3509.50	XLON	15:38:19
200	3509.50	XLON	15:38:19
200	3509.50	XLON	15:38:19
188	3509.50	XLON	15:38:20
807	3512.00	XLON	15:39:23
79	3512.00	XLON	15:39:59
100	3512.00	XLON	15:39:59
222	3512.00	XLON	15:39:59
22	3512.00	XLON	15:39:59
24	3514.00	XLON	15:41:22
1358	3514.00	XLON	15:41:22
65	3513.00	XLON	15:41:29
76	3513.00	XLON	15:41:29
75	3512.50	XLON	15:41:47
9	3512.50	XLON	15:41:47
197	3512.00	XLON	15:41:54
57	3512.00	XLON	15:42:00
100	3511.50	XLON	15:42:03
84	3511.50	XLON	15:42:03
16	3511.00	XLON	15:42:20
70	3512.00	XLON	15:43:44
3	3512.00	XLON	15:43:44
924	3512.00	XLON	15:43:57
221	3511.50	XLON	15:44:03
195	3511.50	XLON	15:44:03
221	3511.50	XLON	15:44:03
103	3511.50	XLON	15:44:23
105	3515.00	XLON	15:47:21
22	3513.50	XLON	15:48:34
94	3513.50	XLON	15:48:34
146	3513.50	XLON	15:48:34
560	3513.50	XLON	15:48:34
784	3513.50	XLON	15:48:34
22	3513.50	XLON	15:48:34
458	3513.00	XLON	15:48:42
249	3515.00	XLON	15:50:22
148	3515.00	XLON	15:50:22
997	3514.50	XLON	15:50:23
87	3514.00	XLON	15:50:30
2323	3514.50	XLON	15:52:41
78	3514.50	XLON	15:53:21
97	3514.50	XLON	15:53:31
110	3513.50	XLON	15:53:41
5	3514.50	XLON	15:54:55
1261	3514.50	XLON	15:54:55
124	3514.50	XLON	15:55:18
215	3513.50	XLON	15:55:51
346	3512.50	XLON	15:56:30
147	3512.50	XLON	15:56:30
1324	3513.50	XLON	15:57:32
71	3513.00	XLON	15:57:36
146	3513.00	XLON	15:57:36
180	3513.00	XLON	15:57:56
36	3513.00	XLON	15:57:56
631	3512.50	XLON	15:59:18
69	3513.50	XLON	16:00:05
800	3513.50	XLON	16:00:05
562	3513.50	XLON	16:00:05
227	3512.00	XLON	16:00:48
1003	3513.00	XLON	16:02:14
250	3513.00	XLON	16:02:14
994	3513.00	XLON	16:02:18
382	3513.00	XLON	16:02:49
209	3512.50	XLON	16:03:01
24	3511.50	XLON	16:03:06
219	3511.50	XLON	16:03:06
87	3510.50	XLON	16:03:32
540	3510.50	XLON	16:03:57
1236	3510.00	XLON	16:05:39
184	3510.00	XLON	16:05:40
145	3510.00	XLON	16:05:40
94	3510.00	XLON	16:05:40
680	3510.50	XLON	16:06:32
308	3510.50	XLON	16:06:32
385	3511.50	XLON	16:07:45
872	3511.50	XLON	16:07:45
90	3512.50	XLON	16:09:14
100	3512.50	XLON	16:09:14
120	3512.50	XLON	16:09:14
251	3512.50	XLON	16:09:14
1001	3512.50	XLON	16:09:14
300	3511.50	XLON	16:09:31
213	3511.50	XLON	16:09:34
7	3511.50	XLON	16:09:34
117	3511.50	XLON	16:10:43
1643	3512.00	XLON	16:11:47
100	3512.50	XLON	16:12:41
48	3512.50	XLON	16:12:41
84	3512.50	XLON	16:12:41
252	3512.50	XLON	16:12:41
751	3512.50	XLON	16:12:41
247	3512.00	XLON	16:13:06
340	3511.00	XLON	16:13:22
247	3510.00	XLON	16:13:59
294	3509.00	XLON	16:14:01
50	3509.00	XLON	16:14:05
227	3509.00	XLON	16:14:28
100	3508.00	XLON	16:15:06
230	3508.00	XLON	16:15:06
10	3508.00	XLON	16:15:06
26	3508.00	XLON	16:15:06
140	3508.00	XLON	16:15:06
723	3507.50	XLON	16:15:22
1211	3508.50	XLON	16:16:20
108	3507.50	XLON	16:16:37
69	3511.00	XLON	16:18:09
159	3510.50	XLON	16:18:13
1759	3510.00	XLON	16:18:15
10	3509.00	XLON	16:18:54
99	3509.00	XLON	16:19:16
1413	3509.00	XLON	16:20:22
148	3510.50	XLON	16:21:19
181	3510.50	XLON	16:21:19
44	3509.50	XLON	16:21:39
1042	3509.50	XLON	16:21:42
323	3509.50	XLON	16:21:42
52	3509.50	XLON	16:22:12
104	3509.50	XLON	16:22:12
400	3509.50	XLON	16:22:20
1333	3509.50	XLON	16:22:20
402	3509.50	XLON	16:23:19
30	3509.50	XLON	16:23:23
146	3509.50	XLON	16:23:26
54	3509.50	XLON	16:23:26
29	3509.50	XLON	16:23:26
241	3509.50	XLON	16:23:26
528	3509.50	XLON	16:23:26
867	3509.50	XLON	16:23:26
198	3510.00	XLON	16:24:26
499	3510.00	XLON	16:24:26
124	3510.00	XLON	16:24:26
208	3512.00	XLON	16:24:38
408	3511.50	XLON	16:24:44
16	3511.50	XLON	16:24:44
1555	3511.50	XLON	16:24:52
66	3510.50	XLON	16:25:01
134	3510.50	XLON	16:25:01
200	3510.50	XLON	16:25:01
132	3510.50	XLON	16:25:15
2966	3511.50	XLON	16:26:13
7	3510.00	XLON	16:26:44

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

POSFZGGDVMVGZZM