RNS Number : 3723P

Unilever PLC

22 May 2024

TRANSACTIONS IN OWN SECURITIES

22 May 2024

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

Ordinary Shares

Date of purchases:                                                               21 May 2024

Number of ordinary shares purchased:                                   467,168

Highest price paid per share:                                        GBP 42.9000

Lowest price paid per share:                                         GBP 42.5400

Volume weighted average price paid per share:            GBP 42.7231

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 17,264,592 of its ordinary shares in treasury and has 2,504,232,746 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBP)	Aggregated volume
LSE	42.7189	392,922
BATS	0.0000	0
Chi-X	42.7466	58,797
Turquoise	42.7404	15,449
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)
513	42.63	XLON	08:25:36
234	42.63	XLON	08:25:36
107	42.62	XLON	08:27:00
457	42.62	XLON	08:27:00
114	42.66	XLON	08:28:58
149	42.66	XLON	08:28:58
110	42.65	XLON	08:30:17
89	42.65	XLON	08:30:17
128	42.66	XLON	08:30:46
138	42.67	XLON	08:32:15
314	42.67	XLON	08:32:15
937	42.66	XLON	08:32:30
805	42.66	XLON	08:32:49
197	42.64	XLON	08:32:51
253	42.64	XLON	08:33:00
363	42.64	XLON	08:33:44
125	42.64	XLON	08:33:44
210	42.64	XLON	08:33:44
139	42.64	XLON	08:34:27
355	42.64	XLON	08:35:14
156	42.64	XLON	08:35:25
88	42.64	XLON	08:35:25
11	42.67	XLON	08:36:58
100	42.67	XLON	08:36:58
444	42.67	XLON	08:36:58
162	42.67	XLON	08:36:58
149	42.69	XLON	08:37:53
444	42.68	XLON	08:38:24
148	42.68	XLON	08:38:24
88	42.68	XLON	08:38:24
883	42.67	XLON	08:40:05
23	42.67	XLON	08:40:05
17	42.67	XLON	08:40:05
210	42.67	XLON	08:40:05
505	42.66	XLON	08:43:04
287	42.64	XLON	08:46:40
150	42.65	XLON	08:48:38
151	42.65	XLON	08:49:00
135	42.65	XLON	08:49:00
173	42.66	XLON	08:50:25
253	42.66	XLON	08:50:25
852	42.65	XLON	08:50:30
206	42.64	XLON	08:52:57
528	42.64	XLON	08:52:57
717	42.62	XLON	08:55:25
147	42.63	XLON	08:56:49
147	42.63	XLON	08:56:51
143	42.62	XLON	08:57:02
150	42.62	XLON	08:57:02
51	42.62	XLON	08:57:02
144	42.62	XLON	08:57:04
152	42.63	XLON	08:57:30
360	42.63	XLON	08:57:33
153	42.62	XLON	08:57:35
154	42.62	XLON	08:58:02
186	42.62	XLON	08:58:02
147	42.62	XLON	08:58:02
920	42.63	XLON	09:00:41
247	42.62	XLON	09:00:41
444	42.62	XLON	09:00:41
192	42.63	XLON	09:00:41
145	42.63	XLON	09:00:41
114	42.61	XLON	09:00:42
444	42.61	XLON	09:00:46
57	42.60	XLON	09:00:48
333	42.60	XLON	09:00:48
393	42.60	XLON	09:00:48
64	42.60	XLON	09:00:53
384	42.60	XLON	09:01:05
91	42.60	XLON	09:01:05
124	42.60	XLON	09:01:05
382	42.60	XLON	09:01:05
227	42.59	XLON	09:01:07
207	42.58	XLON	09:02:09
301	42.58	XLON	09:02:09
91	42.58	XLON	09:02:09
32	42.58	XLON	09:02:09
555	42.61	XLON	09:03:45
349	42.60	XLON	09:05:04
741	42.58	XLON	09:06:01
541	42.58	XLON	09:09:05
192	42.62	XLON	09:11:55
194	42.62	XLON	09:12:18
194	42.62	XLON	09:12:23
192	42.62	XLON	09:12:28
158	42.63	XLON	09:14:48
162	42.63	XLON	09:14:50
162	42.63	XLON	09:14:51
161	42.63	XLON	09:14:51
160	42.63	XLON	09:14:52
159	42.63	XLON	09:14:53
146	42.63	XLON	09:15:12
203	42.63	XLON	09:15:12
183	42.63	XLON	09:15:41
243	42.65	XLON	09:16:01
361	42.67	XLON	09:17:29
948	42.67	XLON	09:18:15
525	42.66	XLON	09:20:23
202	42.66	XLON	09:20:23
311	42.65	XLON	09:23:29
160	42.64	XLON	09:23:29
97	42.64	XLON	09:23:29
150	42.67	XLON	09:27:15
880	42.66	XLON	09:28:00
493	42.66	XLON	09:28:05
32	42.66	XLON	09:28:05
446	42.66	XLON	09:28:05
681	42.65	XLON	09:28:34
451	42.64	XLON	09:29:19
665	42.64	XLON	09:29:20
470	42.61	XLON	09:35:27
228	42.60	XLON	09:43:03
22	42.58	XLON	09:46:05
509	42.58	XLON	09:46:05
415	42.59	XLON	09:47:43
503	42.62	XLON	09:50:00
346	42.62	XLON	09:50:00
215	42.63	XLON	09:50:00
188	42.63	XLON	09:50:00
369	42.61	XLON	09:50:32
236	42.60	XLON	09:52:22
451	42.59	XLON	09:54:58
391	42.59	XLON	09:55:23
494	42.60	XLON	09:55:23
334	42.59	XLON	09:55:23
426	42.60	XLON	09:56:05
910	42.60	XLON	09:59:25
381	42.60	XLON	09:59:25
220	42.59	XLON	09:59:25
240	42.59	XLON	10:04:46
74	42.59	XLON	10:04:46
66	42.59	XLON	10:04:46
433	42.59	XLON	10:04:46
794	42.59	XLON	10:06:28
262	42.59	XLON	10:06:28
902	42.62	XLON	10:11:40
559	42.62	XLON	10:15:01
237	42.62	XLON	10:15:01
289	42.62	XLON	10:17:00
196	42.62	XLON	10:24:29
290	42.62	XLON	10:24:29
243	42.62	XLON	10:24:29
204	42.60	XLON	10:28:51
280	42.60	XLON	10:28:51
753	42.60	XLON	10:30:42
89	42.60	XLON	10:30:42
179	42.60	XLON	10:30:42
82	42.60	XLON	10:30:42
405	42.58	XLON	10:30:47
85	42.58	XLON	10:30:48
131	42.58	XLON	10:31:23
268	42.58	XLON	10:31:23
872	42.59	XLON	10:31:37
520	42.59	XLON	10:31:37
60	42.59	XLON	10:31:37
196	42.58	XLON	10:31:41
244	42.58	XLON	10:32:29
405	42.57	XLON	10:33:26
264	42.57	XLON	10:37:36
312	42.57	XLON	10:37:36
431	42.58	XLON	10:38:20
213	42.58	XLON	10:38:21
148	42.57	XLON	10:38:31
92	42.57	XLON	10:38:31
476	42.57	XLON	10:38:50
293	42.57	XLON	10:38:50
91	42.57	XLON	10:38:50
221	42.57	XLON	10:38:50
8	42.56	XLON	10:40:08
388	42.56	XLON	10:40:08
228	42.56	XLON	10:40:50
196	42.56	XLON	10:41:02
374	42.55	XLON	10:42:13
128	42.55	XLON	10:42:13
97	42.55	XLON	10:42:13
338	42.57	XLON	10:45:08
149	42.57	XLON	10:45:08
917	42.57	XLON	10:47:58
222	42.57	XLON	10:51:16
211	42.59	XLON	10:51:44
136	42.59	XLON	10:51:44
176	42.59	XLON	10:51:44
211	42.59	XLON	10:51:48
497	42.59	XLON	10:51:48
936	42.58	XLON	10:51:53
208	42.58	XLON	10:52:42
15	42.58	XLON	10:52:42
158	42.58	XLON	10:53:00
467	42.58	XLON	10:53:54
396	42.58	XLON	10:53:54
150	42.58	XLON	10:53:54
166	42.58	XLON	10:53:54
151	42.58	XLON	10:54:02
148	42.58	XLON	10:54:02
272	42.55	XLON	10:58:30
280	42.55	XLON	10:59:12
234	42.55	XLON	10:59:12
269	42.54	XLON	10:59:31
553	42.54	XLON	10:59:31
247	42.56	XLON	11:00:49
681	42.59	XLON	11:03:48
221	42.60	XLON	11:04:05
353	42.60	XLON	11:04:06
229	42.59	XLON	11:04:43
72	42.59	XLON	11:04:49
148	42.59	XLON	11:04:49
249	42.59	XLON	11:04:49
487	42.59	XLON	11:05:55
288	42.61	XLON	11:07:25
210	42.60	XLON	11:07:41
21	42.60	XLON	11:07:41
575	42.59	XLON	11:07:54
862	42.60	XLON	11:14:38
217	42.60	XLON	11:14:38
130	42.59	XLON	11:15:18
200	42.62	XLON	11:19:40
91	42.62	XLON	11:19:40
181	42.62	XLON	11:19:56
160	42.62	XLON	11:19:56
50	42.62	XLON	11:19:56
67	42.61	XLON	11:19:57
826	42.61	XLON	11:20:45
150	42.60	XLON	11:24:13
548	42.60	XLON	11:24:13
150	42.60	XLON	11:24:13
122	42.60	XLON	11:24:13
605	42.60	XLON	11:25:42
289	42.60	XLON	11:27:11
484	42.60	XLON	11:27:16
437	42.60	XLON	11:27:16
89	42.62	XLON	11:30:52
130	42.62	XLON	11:30:52
209	42.63	XLON	11:31:37
196	42.63	XLON	11:31:37
863	42.62	XLON	11:34:07
852	42.63	XLON	11:34:18
194	42.63	XLON	11:34:18
600	42.63	XLON	11:35:32
199	42.63	XLON	11:35:32
183	42.62	XLON	11:40:14
688	42.62	XLON	11:40:14
371	42.63	XLON	11:40:45
204	42.63	XLON	11:40:45
145	42.64	XLON	11:49:53
92	42.64	XLON	11:49:53
256	42.64	XLON	11:53:54
12	42.62	XLON	11:55:40
2	42.62	XLON	11:55:40
90	42.62	XLON	11:56:10
127	42.62	XLON	11:56:10
115	42.62	XLON	11:56:10
330	42.62	XLON	11:56:10
170	42.63	XLON	11:57:16
652	42.63	XLON	11:57:16
170	42.63	XLON	11:57:16
122	42.63	XLON	11:57:19
471	42.63	XLON	11:57:31
616	42.64	XLON	11:58:09
287	42.63	XLON	11:58:38
7	42.62	XLON	11:59:23
818	42.62	XLON	11:59:23
321	42.62	XLON	11:59:23
250	42.62	XLON	12:00:28
222	42.60	XLON	12:03:12
91	42.61	XLON	12:05:08
522	42.61	XLON	12:05:08
839	42.60	XLON	12:05:33
227	42.60	XLON	12:05:33
255	42.59	XLON	12:08:16
21	42.59	XLON	12:08:16
54	42.59	XLON	12:11:10
813	42.59	XLON	12:11:10
456	42.59	XLON	12:12:12
647	42.59	XLON	12:12:39
237	42.59	XLON	12:12:39
829	42.60	XLON	12:14:18
607	42.60	XLON	12:14:18
627	42.60	XLON	12:14:18
195	42.61	XLON	12:14:51
628	42.61	XLON	12:14:51
204	42.61	XLON	12:15:22
77	42.61	XLON	12:15:22
524	42.60	XLON	12:16:14
743	42.60	XLON	12:16:42
282	42.59	XLON	12:17:05
341	42.59	XLON	12:19:13
249	42.59	XLON	12:19:13
648	42.58	XLON	12:24:32
167	42.59	XLON	12:25:42
355	42.59	XLON	12:25:42
273	42.59	XLON	12:25:42
185	42.59	XLON	12:26:22
159	42.59	XLON	12:26:22
104	42.59	XLON	12:26:22
881	42.58	XLON	12:28:24
61	42.58	XLON	12:28:24
1000	42.62	XLON	12:31:32
55	42.62	XLON	12:31:32
208	42.62	XLON	12:31:32
848	42.62	XLON	12:33:02
652	42.62	XLON	12:33:02
145	42.62	XLON	12:33:02
55	42.62	XLON	12:33:02
315	42.62	XLON	12:33:04
652	42.61	XLON	12:33:18
949	42.61	XLON	12:34:31
307	42.61	XLON	12:34:32
108	42.61	XLON	12:34:41
591	42.61	XLON	12:34:43
184	42.61	XLON	12:34:43
273	42.61	XLON	12:34:43
174	42.60	XLON	12:36:19
42	42.60	XLON	12:36:19
227	42.61	XLON	12:40:56
218	42.61	XLON	12:41:10
691	42.61	XLON	12:42:42
170	42.61	XLON	12:42:42
58	42.61	XLON	12:42:42
190	42.61	XLON	12:42:57
374	42.61	XLON	12:46:29
2	42.60	XLON	12:47:50
645	42.60	XLON	12:48:08
131	42.60	XLON	12:49:30
241	42.61	XLON	12:52:33
530	42.61	XLON	12:52:33
164	42.61	XLON	12:52:42
91	42.61	XLON	12:52:42
32	42.61	XLON	12:52:42
708	42.60	XLON	12:52:57
149	42.60	XLON	12:52:57
56	42.60	XLON	12:52:57
146	42.61	XLON	12:54:30
742	42.61	XLON	12:54:30
317	42.61	XLON	12:55:08
318	42.61	XLON	12:55:08
318	42.61	XLON	12:55:08
200	42.62	XLON	13:01:10
166	42.62	XLON	13:01:10
50	42.62	XLON	13:01:14
471	42.62	XLON	13:01:14
200	42.62	XLON	13:01:14
166	42.62	XLON	13:01:14
80	42.65	XLON	13:06:50
175	42.65	XLON	13:06:50
175	42.65	XLON	13:06:50
160	42.65	XLON	13:06:50
183	42.65	XLON	13:06:50
21	42.65	XLON	13:06:50
81	42.65	XLON	13:06:51
126	42.65	XLON	13:06:51
210	42.64	XLON	13:07:28
148	42.64	XLON	13:07:28
52	42.64	XLON	13:07:28
60	42.64	XLON	13:07:30
148	42.64	XLON	13:07:30
652	42.64	XLON	13:07:30
152	42.64	XLON	13:07:31
175	42.64	XLON	13:07:35
183	42.64	XLON	13:07:50
245	42.64	XLON	13:10:44
10	42.64	XLON	13:10:44
877	42.63	XLON	13:12:10
563	42.64	XLON	13:13:28
178	42.64	XLON	13:13:28
615	42.64	XLON	13:13:28
37	42.64	XLON	13:13:28
254	42.64	XLON	13:13:28
144	42.64	XLON	13:13:28
13	42.64	XLON	13:13:29
393	42.64	XLON	13:13:29
234	42.63	XLON	13:13:37
150	42.63	XLON	13:13:37
60	42.63	XLON	13:13:37
169	42.62	XLON	13:14:31
169	42.62	XLON	13:14:32
67	42.62	XLON	13:14:32
64	42.62	XLON	13:14:32
245	42.62	XLON	13:14:32
168	42.62	XLON	13:14:33
42	42.62	XLON	13:14:33
875	42.62	XLON	13:16:04
491	42.62	XLON	13:16:04
231	42.62	XLON	13:21:20
197	42.62	XLON	13:21:20
493	42.62	XLON	13:21:20
521	42.61	XLON	13:24:18
770	42.61	XLON	13:25:51
193	42.60	CHIX	13:28:17
193	42.61	CHIX	13:31:47
125	42.61	TRQX	13:31:47
65	42.61	TRQX	13:31:47
125	42.61	XLON	13:31:47
366	42.61	XLON	13:31:47
307	42.61	XLON	13:31:47
204	42.61	CHIX	13:32:06
59	42.65	TRQX	13:34:59
169	42.65	TRQX	13:34:59
255	42.65	XLON	13:34:59
227	42.65	XLON	13:34:59
50	42.64	CHIX	13:35:39
149	42.64	CHIX	13:35:39
930	42.64	XLON	13:35:39
23	42.64	TRQX	13:36:20
231	42.64	XLON	13:36:20
75	42.64	XLON	13:36:20
228	42.63	CHIX	13:36:33
172	42.61	XLON	13:38:26
186	42.61	XLON	13:38:26
34	42.61	CHIX	13:38:27
194	42.61	CHIX	13:38:27
195	42.63	XLON	13:39:02
195	42.63	XLON	13:39:03
215	42.64	CHIX	13:39:32
652	42.64	XLON	13:39:32
171	42.64	XLON	13:39:32
190	42.64	CHIX	13:39:38
46	42.64	CHIX	13:44:22
168	42.64	TRQX	13:44:22
28	42.64	TRQX	13:44:22
176	42.64	CHIX	13:44:22
196	42.65	TRQX	13:45:55
300	42.65	XLON	13:46:20
175	42.65	XLON	13:46:20
438	42.65	XLON	13:46:20
279	42.65	XLON	13:46:25
250	42.69	XLON	13:49:21
250	42.69	XLON	13:49:30
815	42.69	XLON	13:49:30
201	42.69	XLON	13:49:30
220	42.70	XLON	13:50:25
815	42.70	XLON	13:50:25
10	42.70	CHIX	13:51:45
180	42.70	CHIX	13:51:45
815	42.70	XLON	13:51:45
179	42.70	XLON	13:51:50
693	42.70	XLON	13:51:50
420	42.71	XLON	13:52:52
163	42.70	TRQX	13:53:00
836	42.70	XLON	13:53:00
228	42.71	CHIX	13:53:00
815	42.71	XLON	13:53:46
213	42.71	XLON	13:53:46
118	42.71	XLON	13:53:46
234	42.71	XLON	13:54:16
111	42.71	XLON	13:54:16
52	42.70	TRQX	13:55:51
228	42.70	CHIX	13:55:51
246	42.70	XLON	13:55:51
228	42.71	CHIX	13:56:04
926	42.71	XLON	13:56:04
339	42.71	XLON	13:56:04
476	42.71	XLON	13:56:04
169	42.71	XLON	13:56:04
200	42.70	XLON	13:56:12
196	42.71	TRQX	13:56:34
220	42.71	CHIX	13:56:34
228	42.70	CHIX	13:57:53
441	42.70	XLON	13:57:53
461	42.70	XLON	14:00:02
214	42.69	CHIX	14:00:04
949	42.68	XLON	14:00:05
219	42.68	CHIX	14:00:05
224	42.67	CHIX	14:00:07
228	42.68	CHIX	14:00:35
913	42.68	XLON	14:00:35
228	42.68	TRQX	14:00:35
166	42.69	CHIX	14:00:50
62	42.69	CHIX	14:00:50
23	42.69	TRQX	14:00:50
674	42.69	XLON	14:00:50
574	42.69	XLON	14:00:50
228	42.71	CHIX	14:01:19
876	42.71	XLON	14:01:40
190	42.71	XLON	14:01:50
107	42.71	XLON	14:01:51
226	42.71	XLON	14:01:51
170	42.71	XLON	14:02:40
115	42.71	XLON	14:02:40
211	42.72	CHIX	14:03:08
211	42.72	TRQX	14:03:08
172	42.72	XLON	14:03:16
69	42.72	XLON	14:03:16
101	42.72	XLON	14:04:40
734	42.72	XLON	14:04:40
273	42.72	XLON	14:04:44
210	42.73	CHIX	14:06:09
113	42.74	XLON	14:06:30
123	42.74	XLON	14:06:30
210	42.73	CHIX	14:06:55
913	42.73	XLON	14:06:55
239	42.73	XLON	14:06:55
35	42.73	CHIX	14:07:49
182	42.73	CHIX	14:07:50
217	42.73	CHIX	14:10:32
363	42.72	XLON	14:11:42
199	42.72	CHIX	14:12:59
18	42.72	CHIX	14:13:07
88	42.72	XLON	14:13:31
281	42.72	XLON	14:14:10
169	42.72	XLON	14:14:10
338	42.72	XLON	14:14:10
149	42.72	XLON	14:14:22
45	42.72	XLON	14:14:22
122	42.72	XLON	14:14:36
741	42.72	XLON	14:14:36
198	42.75	XLON	14:19:06
815	42.75	XLON	14:19:06
162	42.75	XLON	14:19:06
815	42.75	XLON	14:19:50
168	42.75	XLON	14:19:50
815	42.75	XLON	14:20:50
474	42.75	XLON	14:21:32
157	42.75	XLON	14:21:37
56	42.75	XLON	14:21:37
650	42.74	XLON	14:22:39
151	42.74	XLON	14:22:39
34	42.75	XLON	14:23:02
9	42.74	XLON	14:25:15
200	42.74	XLON	14:25:15
155	42.78	XLON	14:27:27
56	42.78	XLON	14:27:27
862	42.78	XLON	14:27:27
46	42.78	XLON	14:27:29
205	42.78	XLON	14:28:41
192	42.78	XLON	14:29:17
104	42.78	XLON	14:29:17
448	42.78	XLON	14:29:17
113	42.78	XLON	14:29:17
167	42.78	XLON	14:29:18
49	42.78	XLON	14:29:20
43	42.78	XLON	14:29:20
577	42.78	XLON	14:29:20
465	42.77	XLON	14:29:59
228	42.78	CHIX	14:30:00
228	42.78	TRQX	14:30:01
228	42.77	CHIX	14:30:02
270	42.77	XLON	14:30:04
815	42.77	XLON	14:30:04
223	42.77	XLON	14:30:04
148	42.76	XLON	14:30:04
200	42.76	XLON	14:30:04
59	42.76	XLON	14:30:05
228	42.76	CHIX	14:30:06
55	42.76	TRQX	14:30:06
256	42.76	XLON	14:30:06
23	42.76	XLON	14:30:06
18	42.76	XLON	14:30:07
165	42.76	XLON	14:30:07
56	42.76	XLON	14:30:07
12	42.76	XLON	14:30:07
19	42.76	XLON	14:30:07
45	42.76	XLON	14:30:07
112	42.76	XLON	14:30:07
28	42.76	XLON	14:30:07
189	42.76	XLON	14:30:36
649	42.76	XLON	14:30:36
228	42.75	CHIX	14:30:55
211	42.75	TRQX	14:30:55
771	42.75	XLON	14:30:55
115	42.75	XLON	14:30:55
771	42.75	XLON	14:30:55
313	42.75	XLON	14:31:05
217	42.75	XLON	14:31:05
329	42.75	XLON	14:31:10
213	42.75	XLON	14:31:10
815	42.75	XLON	14:31:10
385	42.75	XLON	14:31:10
425	42.75	XLON	14:31:10
228	42.74	CHIX	14:31:12
832	42.74	XLON	14:31:12
159	42.74	XLON	14:31:12
200	42.74	XLON	14:31:13
524	42.74	XLON	14:31:20
27	42.74	XLON	14:31:25
111	42.76	XLON	14:32:23
228	42.76	CHIX	14:32:25
100	42.76	XLON	14:32:25
228	42.77	CHIX	14:33:48
209	42.77	TRQX	14:33:48
100	42.77	XLON	14:33:52
102	42.77	XLON	14:33:52
250	42.77	XLON	14:33:52
815	42.77	XLON	14:33:52
250	42.77	XLON	14:33:52
200	42.77	CHIX	14:34:16
28	42.77	CHIX	14:34:16
99	42.77	XLON	14:34:17
100	42.77	XLON	14:34:17
100	42.77	XLON	14:34:17
1	42.77	XLON	14:34:18
13	42.77	XLON	14:34:18
51	42.77	XLON	14:34:18
99	42.77	XLON	14:34:18
67	42.77	XLON	14:34:18
100	42.77	XLON	14:34:19
152	42.77	XLON	14:34:19
86	42.77	XLON	14:34:19
88	42.77	XLON	14:34:19
104	42.77	XLON	14:34:19
100	42.77	XLON	14:34:19
148	42.77	XLON	14:34:19
199	42.77	XLON	14:34:19
170	42.77	XLON	14:34:20
100	42.77	XLON	14:34:20
170	42.77	XLON	14:34:20
91	42.77	XLON	14:34:20
100	42.77	XLON	14:34:28
228	42.76	CHIX	14:34:30
126	42.75	CHIX	14:34:30
228	42.76	TRQX	14:34:55
785	42.76	XLON	14:34:55
51	42.76	XLON	14:34:55
774	42.76	XLON	14:34:55
102	42.75	CHIX	14:34:55
636	42.75	XLON	14:35:12
157	42.75	XLON	14:35:12
815	42.75	XLON	14:35:12
100	42.75	XLON	14:35:12
157	42.75	XLON	14:35:12
223	42.75	XLON	14:35:12
100	42.75	XLON	14:35:13
58	42.75	TRQX	14:35:16
228	42.74	CHIX	14:35:24
937	42.74	XLON	14:35:24
584	42.74	XLON	14:35:24
223	42.74	XLON	14:35:29
8	42.74	XLON	14:35:34
209	42.74	XLON	14:35:34
160	42.74	XLON	14:35:39
57	42.74	XLON	14:35:39
245	42.74	XLON	14:35:43
144	42.74	XLON	14:35:49
91	42.74	XLON	14:35:49
97	42.75	CHIX	14:36:04
101	42.75	XLON	14:36:32
135	42.75	XLON	14:36:32
242	42.75	XLON	14:36:35
131	42.75	CHIX	14:37:07
347	42.75	XLON	14:37:07
150	42.75	XLON	14:37:07
100	42.75	XLON	14:37:07
541	42.75	XLON	14:37:07
174	42.75	XLON	14:37:07
100	42.75	XLON	14:37:07
100	42.75	XLON	14:37:09
114	42.75	XLON	14:37:09
206	42.75	XLON	14:37:09
180	42.75	XLON	14:37:09
72	42.75	XLON	14:37:09
100	42.75	XLON	14:37:22
245	42.75	XLON	14:37:24
228	42.74	CHIX	14:37:24
80	42.74	XLON	14:37:24
122	42.74	XLON	14:37:52
135	42.74	XLON	14:37:53
21	42.74	XLON	14:37:54
545	42.74	XLON	14:37:54
6	42.74	XLON	14:37:54
228	42.73	CHIX	14:37:57
73	42.72	CHIX	14:38:21
91	42.74	XLON	14:39:10
119	42.74	XLON	14:39:10
815	42.76	XLON	14:39:26
159	42.76	XLON	14:39:26
155	42.76	XLON	14:40:18
805	42.77	XLON	14:40:18
208	42.77	XLON	14:40:18
414	42.77	XLON	14:40:18
153	42.77	XLON	14:40:18
288	42.77	XLON	14:40:18
133	42.77	XLON	14:40:18
146	42.77	XLON	14:40:18
387	42.77	XLON	14:40:18
192	42.77	XLON	14:40:23
815	42.77	XLON	14:40:23
149	42.77	XLON	14:40:23
135	42.77	XLON	14:40:23
146	42.77	XLON	14:40:24
135	42.77	XLON	14:40:24
491	42.77	XLON	14:40:24
324	42.77	XLON	14:40:25
23	42.77	XLON	14:40:25
284	42.77	XLON	14:40:45
501	42.77	XLON	14:40:45
139	42.77	XLON	14:40:49
242	42.77	XLON	14:40:49
211	42.75	TRQX	14:40:51
228	42.75	CHIX	14:40:51
935	42.76	XLON	14:40:51
173	42.76	XLON	14:40:51
3	42.76	XLON	14:40:52
2	42.76	XLON	14:40:52
19	42.76	XLON	14:40:52
228	42.76	CHIX	14:41:10
201	42.76	TRQX	14:41:10
190	42.76	CHIX	14:41:10
100	42.77	CHIX	14:41:25
8	42.77	CHIX	14:41:25
120	42.77	CHIX	14:41:26
54	42.77	XLON	14:41:31
100	42.77	XLON	14:41:31
807	42.79	XLON	14:41:46
818	42.79	XLON	14:41:46
165	42.79	XLON	14:41:46
187	42.79	XLON	14:41:46
225	42.79	XLON	14:41:52
226	42.79	XLON	14:41:52
155	42.79	XLON	14:41:52
102	42.79	XLON	14:41:55
114	42.79	XLON	14:41:55
61	42.79	XLON	14:42:00
134	42.79	XLON	14:42:00
89	42.79	XLON	14:42:05
105	42.79	XLON	14:42:05
194	42.79	XLON	14:42:10
100	42.79	XLON	14:42:15
83	42.79	XLON	14:42:15
140	42.79	XLON	14:42:22
391	42.79	XLON	14:42:27
100	42.79	XLON	14:42:31
94	42.79	XLON	14:42:31
217	42.79	XLON	14:42:37
26	42.79	CHIX	14:42:41
2	42.79	TRQX	14:42:41
202	42.79	CHIX	14:42:41
197	42.79	TRQX	14:42:41
207	42.79	XLON	14:42:42
195	42.79	XLON	14:42:47
194	42.79	XLON	14:42:52
228	42.79	CHIX	14:43:01
100	42.79	XLON	14:43:24
100	42.79	XLON	14:43:29
78	42.79	XLON	14:43:29
93	42.79	XLON	14:43:42
83	42.79	XLON	14:43:42
237	42.80	XLON	14:43:56
155	42.80	XLON	14:43:59
203	42.80	XLON	14:43:59
146	42.80	XLON	14:44:02
115	42.80	XLON	14:44:02
669	42.80	XLON	14:44:02
199	42.80	CHIX	14:44:16
29	42.80	CHIX	14:44:16
84	42.80	XLON	14:45:00
828	42.80	XLON	14:45:00
129	42.80	XLON	14:45:00
368	42.80	XLON	14:45:00
140	42.80	CHIX	14:45:14
88	42.80	CHIX	14:45:14
399	42.80	XLON	14:45:38
205	42.80	XLON	14:45:38
20	42.81	TRQX	14:46:25
171	42.81	TRQX	14:47:56
524	42.81	XLON	14:47:56
235	42.82	CHIX	14:48:14
228	42.82	CHIX	14:48:27
560	42.82	XLON	14:48:44
168	42.82	XLON	14:48:47
100	42.82	XLON	14:48:51
92	42.82	XLON	14:48:53
46	42.82	CHIX	14:49:06
100	42.82	CHIX	14:49:06
82	42.82	CHIX	14:49:06
162	42.82	CHIX	14:49:40
66	42.82	CHIX	14:49:40
85	42.82	XLON	14:49:40
184	42.82	XLON	14:49:40
675	42.82	XLON	14:49:40
315	42.82	XLON	14:49:40
111	42.83	XLON	14:52:37
100	42.83	XLON	14:52:42
115	42.83	XLON	14:52:42
91	42.83	XLON	14:52:49
188	42.83	XLON	14:52:49
63	42.82	XLON	14:52:51
228	42.82	CHIX	14:53:00
729	42.82	XLON	14:53:00
524	42.82	XLON	14:53:00
24	42.81	CHIX	14:54:37
100	42.81	CHIX	14:54:37
100	42.81	CHIX	14:54:37
4	42.81	CHIX	14:54:37
44	42.81	XLON	14:54:38
10	42.81	TRQX	14:54:38
347	42.81	XLON	14:54:39
193	42.81	TRQX	14:54:40
68	42.81	XLON	14:54:40
52	42.83	CHIX	14:55:35
100	42.83	CHIX	14:55:35
60	42.83	CHIX	14:55:35
16	42.83	CHIX	14:55:35
100	42.83	XLON	14:55:36
178	42.83	XLON	14:55:36
255	42.83	XLON	14:55:36
815	42.83	XLON	14:55:36
254	42.83	XLON	14:55:37
178	42.83	XLON	14:55:37
78	42.84	XLON	14:55:43
295	42.84	XLON	14:55:43
228	42.83	CHIX	14:55:43
353	42.83	XLON	14:55:44
395	42.84	XLON	14:56:03
109	42.84	XLON	14:56:03
100	42.83	CHIX	14:56:04
1	42.83	CHIX	14:56:04
99	42.83	CHIX	14:56:04
28	42.83	CHIX	14:56:06
100	42.83	XLON	14:56:06
100	42.83	XLON	14:56:07
5	42.83	CHIX	14:56:17
100	42.83	CHIX	14:56:17
100	42.83	CHIX	14:56:18
23	42.83	CHIX	14:56:25
22	42.83	XLON	14:56:25
870	42.83	XLON	14:56:25
80	42.83	XLON	14:56:25
100	42.83	XLON	14:56:25
207	42.83	XLON	14:56:25
32	42.83	XLON	14:56:25
24	42.82	CHIX	14:56:27
100	42.82	CHIX	14:56:27
100	42.82	CHIX	14:56:27
4	42.82	CHIX	14:56:27
215	42.82	XLON	14:56:57
297	42.82	XLON	14:56:57
194	42.82	XLON	14:56:58
85	42.82	XLON	14:57:52
175	42.82	XLON	14:57:52
32	42.82	XLON	14:57:52
192	42.82	XLON	14:58:11
228	42.81	CHIX	14:58:19
734	42.81	XLON	14:58:19
217	42.81	XLON	14:59:12
95	42.81	XLON	14:59:14
268	42.81	XLON	14:59:14
207	42.81	XLON	14:59:17
100	42.81	TRQX	14:59:18
100	42.81	TRQX	14:59:18
1	42.81	XLON	14:59:18
100	42.81	XLON	14:59:18
13	42.81	XLON	14:59:18
200	42.81	XLON	14:59:18
28	42.81	TRQX	14:59:19
228	42.80	CHIX	14:59:26
86	42.79	CHIX	14:59:30
142	42.79	CHIX	14:59:30
50	42.79	TRQX	14:59:30
57	42.78	CHIX	14:59:44
171	42.78	CHIX	14:59:44
193	42.78	TRQX	14:59:44
431	42.78	XLON	14:59:44
211	42.78	XLON	14:59:46
75	42.77	CHIX	14:59:49
153	42.77	CHIX	14:59:49
165	42.76	CHIX	14:59:49
190	42.77	TRQX	14:59:50
228	42.77	CHIX	14:59:50
63	42.76	CHIX	14:59:50
637	42.76	XLON	14:59:53
228	42.78	CHIX	14:59:59
193	42.78	TRQX	14:59:59
228	42.77	CHIX	14:59:59
815	42.78	XLON	14:59:59
409	42.78	XLON	15:00:01
815	42.78	XLON	15:00:01
143	42.78	XLON	15:00:03
815	42.78	XLON	15:00:03
209	42.79	CHIX	15:00:37
19	42.79	CHIX	15:00:37
48	42.79	TRQX	15:00:37
19	42.79	TRQX	15:00:37
131	42.79	TRQX	15:00:38
807	42.80	XLON	15:00:57
152	42.80	XLON	15:00:57
859	42.80	XLON	15:00:57
299	42.82	XLON	15:01:47
815	42.82	XLON	15:01:47
219	42.82	XLON	15:01:47
773	42.83	XLON	15:02:06
154	42.83	XLON	15:02:06
261	42.83	XLON	15:02:06
25	42.83	XLON	15:02:06
141	42.86	XLON	15:03:34
815	42.86	XLON	15:03:34
100	42.86	XLON	15:03:34
1000	42.86	XLON	15:03:34
7	42.86	XLON	15:03:34
600	42.86	XLON	15:03:34
168	42.88	XLON	15:05:01
815	42.88	XLON	15:05:01
298	42.88	XLON	15:05:01
250	42.88	XLON	15:05:01
7	42.88	XLON	15:05:01
222	42.88	XLON	15:05:01
763	42.87	XLON	15:05:03
440	42.87	XLON	15:05:03
407	42.87	XLON	15:05:03
408	42.87	XLON	15:05:04
115	42.87	XLON	15:05:04
235	42.87	XLON	15:05:05
135	42.87	TRQX	15:05:30
228	42.87	CHIX	15:05:30
150	42.87	XLON	15:05:30
706	42.87	XLON	15:05:30
99	42.88	XLON	15:06:28
284	42.88	XLON	15:06:28
213	42.88	XLON	15:06:33
284	42.88	XLON	15:07:02
215	42.89	XLON	15:07:11
215	42.89	XLON	15:07:14
500	42.89	XLON	15:07:14
153	42.89	XLON	15:07:14
95	42.89	XLON	15:07:16
120	42.89	XLON	15:07:16
128	42.89	XLON	15:07:16
100	42.89	XLON	15:07:17
214	42.89	XLON	15:07:17
207	42.89	XLON	15:07:20
91	42.90	XLON	15:07:47
102	42.90	XLON	15:07:47
192	42.90	XLON	15:07:53
228	42.89	CHIX	15:08:05
9	42.89	XLON	15:08:07
71	42.89	TRQX	15:08:07
880	42.89	XLON	15:08:07
39	42.89	CHIX	15:08:07
39	42.89	CHIX	15:08:07
61	42.89	CHIX	15:08:07
69	42.89	CHIX	15:08:07
20	42.89	CHIX	15:08:07
228	42.88	CHIX	15:09:01
231	42.88	CHIX	15:09:01
204	42.88	XLON	15:09:01
163	42.88	XLON	15:09:01
285	42.88	XLON	15:09:01
293	42.88	XLON	15:09:02
83	42.88	XLON	15:09:07
109	42.88	XLON	15:09:07
66	42.87	CHIX	15:09:24
65	42.87	CHIX	15:09:25
97	42.87	CHIX	15:09:46
55	42.87	XLON	15:09:46
853	42.87	XLON	15:09:46
293	42.88	XLON	15:11:33
41	42.88	XLON	15:11:33
192	42.88	XLON	15:11:42
138	42.88	XLON	15:12:21
55	42.88	XLON	15:12:21
205	42.87	TRQX	15:12:35
830	42.87	XLON	15:12:35
79	42.87	XLON	15:12:35
551	42.87	XLON	15:12:35
248	42.87	XLON	15:12:36
154	42.87	XLON	15:13:07
37	42.87	XLON	15:13:07
195	42.87	XLON	15:13:41
228	42.86	CHIX	15:13:45
679	42.87	XLON	15:14:02
76	42.87	XLON	15:14:02
177	42.87	XLON	15:14:07
213	42.87	XLON	15:14:07
90	42.87	XLON	15:14:10
102	42.87	XLON	15:14:10
228	42.85	CHIX	15:14:20
228	42.84	CHIX	15:14:20
20	42.84	CHIX	15:14:20
20	42.85	CHIX	15:14:20
816	42.85	CHIX	15:14:20
228	42.84	CHIX	15:14:26
372	42.84	XLON	15:14:26
223	42.84	XLON	15:14:26
209	42.84	XLON	15:14:26
228	42.83	CHIX	15:14:26
228	42.82	CHIX	15:14:32
197	42.83	TRQX	15:14:32
638	42.83	XLON	15:14:32
374	42.83	XLON	15:14:32
91	42.83	XLON	15:14:32
2	42.83	XLON	15:14:32
226	42.83	XLON	15:14:32
365	42.83	XLON	15:14:33
2500	42.83	XLON	15:14:33
328	42.83	XLON	15:14:33
1432	42.83	XLON	15:14:33
2500	42.83	XLON	15:14:34
2700	42.83	XLON	15:14:34
2340	42.83	XLON	15:14:34
1127	42.83	XLON	15:14:35
507	42.83	XLON	15:14:35
231	42.83	XLON	15:14:36
89	42.83	XLON	15:14:41
7	42.83	XLON	15:14:42
326	42.84	XLON	15:15:02
80	42.84	XLON	15:15:14
112	42.84	XLON	15:15:14
91	42.85	XLON	15:16:02
30	42.85	XLON	15:16:02
106	42.85	XLON	15:16:02
66	42.85	XLON	15:16:02
191	42.85	XLON	15:16:07
190	42.85	CHIX	15:16:22
170	42.86	XLON	15:16:59
359	42.86	XLON	15:16:59
248	42.86	XLON	15:17:01
65	42.85	XLON	15:17:02
100	42.85	XLON	15:17:05
760	42.85	XLON	15:17:07
100	42.85	XLON	15:17:07
175	42.85	XLON	15:17:07
194	42.85	XLON	15:17:07
228	42.85	CHIX	15:17:50
190	42.85	CHIX	15:17:50
33	42.85	TRQX	15:17:50
37	42.85	TRQX	15:17:50
134	42.85	TRQX	15:17:50
311	42.85	XLON	15:17:50
228	42.84	CHIX	15:18:00
5	42.83	TRQX	15:18:03
228	42.83	CHIX	15:18:07
2	42.83	TRQX	15:18:07
296	42.83	XLON	15:19:00
401	42.83	XLON	15:19:00
264	42.83	XLON	15:19:35
159	42.83	XLON	15:20:09
167	42.83	XLON	15:20:09
205	42.83	XLON	15:20:09
91	42.83	XLON	15:20:09
77	42.83	XLON	15:20:09
99	42.83	TRQX	15:20:31
312	42.83	XLON	15:20:31
30	42.83	XLON	15:20:31
99	42.83	TRQX	15:21:16
290	42.83	XLON	15:21:16
88	42.83	CHIX	15:21:17
140	42.83	CHIX	15:21:17
228	42.84	CHIX	15:21:33
200	42.84	CHIX	15:21:33
220	42.84	CHIX	15:21:33
250	42.84	CHIX	15:21:33
21	42.84	CHIX	15:21:33
200	42.84	TRQX	15:21:33
207	42.84	CHIX	15:21:33
1	42.84	TRQX	15:21:33
100	42.84	XLON	15:21:34
1000	42.84	XLON	15:21:34
213	42.84	XLON	15:21:34
100	42.84	XLON	15:21:34
563	42.84	XLON	15:21:34
894	42.84	XLON	15:21:35
403	42.84	XLON	15:21:36
193	42.84	XLON	15:21:39
228	42.83	CHIX	15:21:53
220	42.83	XLON	15:21:53
218	42.83	XLON	15:21:53
100	42.83	XLON	15:21:53
204	42.83	XLON	15:21:55
193	42.83	XLON	15:21:57
336	42.84	XLON	15:22:03
191	42.84	XLON	15:22:13
799	42.83	XLON	15:22:51
79	42.83	XLON	15:22:51
100	42.83	XLON	15:22:51
281	42.83	XLON	15:22:51
228	42.82	CHIX	15:23:28
283	42.82	XLON	15:23:28
76	42.82	XLON	15:23:28
42	42.82	XLON	15:23:28
35	42.82	XLON	15:23:28
98	42.82	XLON	15:23:28
35	42.82	XLON	15:23:28
100	42.82	XLON	15:23:28
520	42.82	XLON	15:23:28
228	42.81	CHIX	15:24:30
190	42.81	CHIX	15:24:30
219	42.81	XLON	15:24:32
228	42.81	TRQX	15:24:32
82	42.82	XLON	15:24:40
117	42.82	XLON	15:24:40
509	42.82	XLON	15:24:40
339	42.82	XLON	15:24:41
191	42.82	XLON	15:24:55
831	42.81	XLON	15:25:12
69	42.81	XLON	15:25:12
65	42.81	XLON	15:25:12
16	42.81	XLON	15:25:12
53	42.81	XLON	15:25:12
17	42.83	CHIX	15:27:12
211	42.83	CHIX	15:27:13
190	42.83	CHIX	15:27:13
100	42.83	XLON	15:27:15
496	42.83	XLON	15:27:15
411	42.84	XLON	15:27:17
220	42.84	XLON	15:27:17
222	42.84	XLON	15:27:17
927	42.84	XLON	15:27:17
647	42.84	XLON	15:27:18
9	42.84	XLON	15:27:19
285	42.84	XLON	15:27:19
76	42.84	XLON	15:27:20
400	42.84	XLON	15:27:20
323	42.84	XLON	15:27:20
560	42.85	XLON	15:28:09
295	42.85	XLON	15:28:12
7	42.85	XLON	15:28:32
100	42.85	XLON	15:28:32
85	42.85	XLON	15:28:32
208	42.86	XLON	15:28:50
172	42.86	XLON	15:28:50
134	42.86	XLON	15:28:50
242	42.86	XLON	15:28:51
205	42.86	XLON	15:28:59
8	42.86	CHIX	15:29:08
100	42.86	XLON	15:29:08
59	42.86	CHIX	15:29:08
191	42.87	XLON	15:29:43
191	42.87	XLON	15:29:54
137	42.86	XLON	15:30:02
114	42.86	XLON	15:30:02
228	42.85	TRQX	15:30:02
228	42.85	CHIX	15:30:02
63	42.85	CHIX	15:30:02
182	42.85	CHIX	15:30:02
63	42.85	XLON	15:30:02
44	42.85	XLON	15:30:02
270	42.86	XLON	15:30:02
60	42.86	XLON	15:30:02
210	42.86	XLON	15:30:02
86	42.86	XLON	15:30:02
19	42.85	XLON	15:30:02
198	42.85	XLON	15:30:02
14	42.85	XLON	15:30:03
250	42.85	XLON	15:30:03
228	42.84	CHIX	15:30:12
432	42.84	XLON	15:30:12
55	42.84	XLON	15:30:12
91	42.85	XLON	15:30:23
142	42.85	XLON	15:30:23
18	42.85	XLON	15:30:23
12	42.85	XLON	15:30:23
193	42.85	XLON	15:30:40
54	42.84	TRQX	15:31:00
215	42.84	XLON	15:31:00
100	42.84	XLON	15:31:00
503	42.84	XLON	15:31:00
162	42.84	XLON	15:31:00
31	42.83	CHIX	15:31:23
197	42.83	CHIX	15:31:23
657	42.83	XLON	15:31:23
228	42.82	CHIX	15:31:53
203	42.82	TRQX	15:32:43
860	42.82	XLON	15:32:43
110	42.83	XLON	15:34:08
81	42.83	XLON	15:34:08
228	42.82	CHIX	15:34:25
213	42.82	TRQX	15:34:25
879	42.82	XLON	15:34:25
203	42.82	XLON	15:34:25
303	42.82	XLON	15:34:25
2	42.82	XLON	15:34:25
37	42.82	XLON	15:34:25
228	42.81	CHIX	15:34:25
228	42.80	CHIX	15:34:31
17	42.80	XLON	15:34:31
287	42.80	XLON	15:34:31
28	42.80	XLON	15:34:31
95	42.80	XLON	15:34:31
123	42.80	XLON	15:34:31
97	42.80	XLON	15:34:31
53	42.80	XLON	15:34:31
38	42.80	XLON	15:34:31
228	42.81	CHIX	15:34:48
228	42.80	CHIX	15:35:03
194	42.79	CHIX	15:35:04
34	42.79	CHIX	15:35:05
378	42.80	XLON	15:35:54
26	42.80	XLON	15:35:54
74	42.80	XLON	15:35:59
105	42.80	XLON	15:35:59
18	42.80	XLON	15:35:59
22	42.80	XLON	15:35:59
228	42.80	CHIX	15:36:19
192	42.80	XLON	15:36:19
286	42.80	XLON	15:36:19
372	42.80	XLON	15:36:19
100	42.80	XLON	15:36:19
223	42.80	XLON	15:36:19
16	42.79	CHIX	15:37:24
203	42.79	TRQX	15:38:02
212	42.79	CHIX	15:38:02
84	42.80	XLON	15:38:32
108	42.80	XLON	15:38:32
138	42.79	XLON	15:38:46
10	42.79	XLON	15:38:46
24	42.79	TRQX	15:38:46
45	42.79	XLON	15:38:46
1	42.79	TRQX	15:38:46
75	42.79	XLON	15:38:46
10	42.79	XLON	15:38:46
489	42.79	XLON	15:38:46
178	42.79	XLON	15:38:46
214	42.79	XLON	15:38:46
91	42.79	XLON	15:38:46
173	42.79	XLON	15:38:46
32	42.79	XLON	15:38:46
214	42.78	XLON	15:39:03
165	42.80	CHIX	15:41:00
63	42.80	CHIX	15:41:00
205	42.80	XLON	15:41:01
228	42.79	CHIX	15:41:21
50	42.79	TRQX	15:41:21
45	42.79	TRQX	15:41:21
493	42.80	XLON	15:41:49
113	42.80	XLON	15:41:54
131	42.80	XLON	15:41:54
13	42.79	XLON	15:42:05
241	42.80	XLON	15:42:47
47	42.79	XLON	15:42:51
11	42.79	XLON	15:42:51
10	42.79	XLON	15:42:51
19	42.79	XLON	15:42:51
49	42.79	TRQX	15:42:51
100	42.79	XLON	15:42:51
17	42.79	XLON	15:42:51
34	42.79	TRQX	15:42:51
38	42.79	XLON	15:42:51
10	42.79	TRQX	15:42:51
12	42.79	TRQX	15:42:51
2	42.79	TRQX	15:42:51
100	42.78	CHIX	15:43:48
128	42.78	CHIX	15:43:48
109	42.79	CHIX	15:44:20
119	42.79	CHIX	15:44:20
201	42.79	TRQX	15:44:20
316	42.79	XLON	15:44:20
572	42.79	XLON	15:44:20
430	42.79	XLON	15:44:20
49	42.79	XLON	15:44:20
256	42.79	XLON	15:44:43
645	42.79	XLON	15:44:43
25	42.79	XLON	15:44:43
14	42.79	XLON	15:44:43
100	42.79	XLON	15:44:43
306	42.79	XLON	15:44:43
218	42.79	XLON	15:44:43
20	42.79	XLON	15:44:43
100	42.80	XLON	15:45:05
1000	42.81	XLON	15:45:12
10	42.81	XLON	15:45:12
256	42.81	XLON	15:45:12
153	42.81	XLON	15:45:12
100	42.81	XLON	15:45:17
156	42.81	XLON	15:45:17
600	42.81	XLON	15:45:17
204	42.81	XLON	15:45:17
391	42.81	XLON	15:45:17
100	42.81	XLON	15:45:18
174	42.81	XLON	15:45:18
253	42.81	XLON	15:45:18
223	42.81	XLON	15:45:19
223	42.81	XLON	15:45:20
47	42.81	XLON	15:45:20
172	42.80	CHIX	15:45:31
192	42.80	TRQX	15:45:31
56	42.80	CHIX	15:45:31
220	42.80	CHIX	15:45:31
189	42.80	XLON	15:45:31
282	42.80	XLON	15:45:31
290	42.80	XLON	15:45:31
190	42.80	CHIX	15:45:31
145	42.79	XLON	15:45:39
228	42.79	CHIX	15:45:45
2	42.79	XLON	15:45:45
57	42.79	XLON	15:45:45
214	42.79	XLON	15:45:45
228	42.78	CHIX	15:46:36
853	42.78	XLON	15:46:36
228	42.77	CHIX	15:46:39
352	42.77	XLON	15:46:39
228	42.76	CHIX	15:47:04
204	42.76	TRQX	15:47:04
378	42.76	XLON	15:47:04
18	42.76	XLON	15:47:06
210	42.76	XLON	15:47:12
108	42.76	XLON	15:47:36
630	42.76	XLON	15:47:36
228	42.75	CHIX	15:47:38
111	42.75	XLON	15:48:13
82	42.75	XLON	15:48:13
192	42.75	XLON	15:48:52
1	42.75	XLON	15:48:57
279	42.75	XLON	15:48:57
191	42.75	XLON	15:49:17
112	42.75	XLON	15:49:56
79	42.75	XLON	15:49:56
228	42.74	CHIX	15:50:00
219	42.74	XLON	15:50:01
376	42.74	XLON	15:50:01
28	42.74	XLON	15:50:01
143	42.74	XLON	15:50:03
104	42.74	XLON	15:50:03
38	42.74	XLON	15:50:03
191	42.74	XLON	15:50:31
228	42.73	CHIX	15:50:34
203	42.73	XLON	15:50:34
90	42.72	CHIX	15:50:34
138	42.72	CHIX	15:50:34
98	42.72	XLON	15:50:40
813	42.72	XLON	15:51:03
34	42.72	XLON	15:51:03
17	42.72	XLON	15:51:03
25	42.73	CHIX	15:51:55
2	42.73	TRQX	15:51:55
203	42.73	CHIX	15:51:55
193	42.73	TRQX	15:51:55
856	42.73	XLON	15:51:55
100	42.73	XLON	15:51:55
204	42.73	XLON	15:51:55
201	42.73	XLON	15:51:55
100	42.73	XLON	15:51:55
70	42.73	XLON	15:51:55
130	42.73	CHIX	15:52:02
98	42.73	CHIX	15:52:02
228	42.72	CHIX	15:52:09
192	42.72	TRQX	15:52:10
931	42.72	XLON	15:52:21
109	42.72	CHIX	15:52:21
9	42.72	CHIX	15:52:21
110	42.72	CHIX	15:52:21
228	42.71	CHIX	15:52:22
633	42.71	XLON	15:52:22
417	42.72	XLON	15:52:22
100	42.72	XLON	15:52:22
174	42.72	XLON	15:52:22
330	42.72	XLON	15:52:52
27	42.72	XLON	15:52:57
166	42.72	XLON	15:52:57
273	42.71	XLON	15:53:08
70	42.72	XLON	15:54:00
100	42.72	XLON	15:54:00
23	42.72	XLON	15:54:00
65	42.72	CHIX	15:54:02
200	42.72	CHIX	15:54:02
651	42.71	XLON	15:54:02
209	42.71	CHIX	15:54:02
19	42.71	CHIX	15:54:02
228	42.71	TRQX	15:54:02
927	42.71	XLON	15:54:02
228	42.70	CHIX	15:54:02
120	42.69	CHIX	15:54:02
100	42.71	XLON	15:54:02
403	42.71	XLON	15:54:02
232	42.71	XLON	15:54:02
189	42.71	XLON	15:54:02
88	42.70	TRQX	15:54:02
228	42.71	TRQX	15:54:02
21	42.72	CHIX	15:54:02
300	42.72	CHIX	15:54:02
113	42.72	CHIX	15:54:02
81	42.72	CHIX	15:54:02
700	42.72	CHIX	15:54:02
428	42.72	CHIX	15:54:02
80	42.71	CHIX	15:54:02
90	42.71	CHIX	15:54:02
58	42.71	CHIX	15:54:02
200	42.71	CHIX	15:54:15
28	42.71	CHIX	15:54:15
82	42.71	XLON	15:54:15
48	42.71	TRQX	15:54:15
180	42.71	TRQX	15:54:15
781	42.71	XLON	15:54:15
100	42.71	XLON	15:54:15
45	42.71	XLON	15:54:15
100	42.71	XLON	15:54:15
100	42.71	XLON	15:54:15
100	42.71	XLON	15:54:15
69	42.71	XLON	15:54:15
50	42.71	XLON	15:54:16
50	42.71	XLON	15:54:16
100	42.71	XLON	15:54:16
177	42.71	XLON	15:54:24
991	42.72	XLON	15:54:48
82	42.72	XLON	15:54:48
308	42.72	XLON	15:54:48
200	42.71	CHIX	15:54:48
28	42.71	CHIX	15:54:48
699	42.71	XLON	15:54:48
30	42.71	TRQX	15:54:48
78	42.71	XLON	15:54:48
148	42.71	XLON	15:54:48
100	42.71	XLON	15:54:48
107	42.71	XLON	15:54:48
42	42.71	XLON	15:54:48
47	42.71	XLON	15:54:48
100	42.71	XLON	15:54:48
206	42.71	XLON	15:54:55
220	42.71	XLON	15:54:55
208	42.71	XLON	15:54:55
32	42.71	XLON	15:54:55
213	42.71	CHIX	15:55:19
15	42.71	CHIX	15:55:19
913	42.71	XLON	15:55:40
213	42.71	XLON	15:55:40
399	42.71	XLON	15:56:06
180	42.71	XLON	15:56:06
91	42.71	XLON	15:56:06
190	42.71	CHIX	15:56:11
151	42.71	CHIX	15:56:16
39	42.71	CHIX	15:56:16
782	42.71	XLON	15:56:16
97	42.71	XLON	15:56:16
51	42.71	XLON	15:56:16
69	42.71	XLON	15:56:16
363	42.72	XLON	15:56:21
520	42.72	XLON	15:56:21
362	42.72	CHIX	15:56:21
151	42.72	CHIX	15:56:21
85	42.72	XLON	15:56:25
91	42.72	XLON	15:56:25
173	42.72	XLON	15:56:25
453	42.72	XLON	15:56:25
44	42.71	XLON	15:56:25
447	42.71	XLON	15:56:40
142	42.71	XLON	15:56:40
223	42.71	XLON	15:56:40
371	42.71	XLON	15:57:08
170	42.71	XLON	15:57:21
2	42.71	XLON	15:57:21
229	42.71	XLON	15:57:21
182	42.71	XLON	15:57:21
190	42.71	CHIX	15:57:21
45	42.71	XLON	15:57:21
42	42.71	XLON	15:57:38
95	42.71	XLON	15:57:38
121	42.71	XLON	15:57:38
210	42.71	XLON	15:57:38
45	42.71	XLON	15:57:38
157	42.71	CHIX	15:57:48
190	42.72	CHIX	15:57:50
240	42.72	XLON	15:57:54
160	42.72	XLON	15:57:54
215	42.72	XLON	15:57:54
295	42.72	XLON	15:57:54
79	42.72	XLON	15:57:56
174	42.72	XLON	15:57:56
172	42.72	XLON	15:57:56
191	42.72	XLON	15:57:57
71	42.71	CHIX	15:58:11
610	42.71	XLON	15:58:11
291	42.71	XLON	15:59:12
230	42.72	XLON	15:59:50
129	42.72	XLON	15:59:50
6	42.72	XLON	15:59:58
9	42.72	XLON	15:59:58
172	42.72	XLON	15:59:58
5	42.72	XLON	15:59:58
228	42.71	CHIX	15:59:59
15	42.71	XLON	15:59:59
63	42.71	XLON	15:59:59
34	42.71	XLON	15:59:59
42	42.71	XLON	15:59:59
186	42.71	XLON	15:59:59
79	42.71	XLON	15:59:59
21	42.71	XLON	15:59:59
148	42.71	XLON	15:59:59
79	42.71	XLON	15:59:59
68	42.71	XLON	15:59:59
21	42.71	XLON	15:59:59
108	42.71	XLON	15:59:59
86	42.71	XLON	15:59:59
15	42.71	XLON	15:59:59
66	42.71	XLON	15:59:59
136	42.71	XLON	15:59:59
203	42.71	XLON	15:59:59
177	42.71	XLON	15:59:59
100	42.71	XLON	16:00:00
200	42.71	XLON	16:00:00
94	42.71	XLON	16:00:00
200	42.72	XLON	16:00:49
69	42.72	XLON	16:00:49
164	42.73	CHIX	16:00:51
134	42.73	XLON	16:00:51
40	42.73	CHIX	16:00:51
6	42.73	XLON	16:00:51
276	42.73	CHIX	16:00:52
276	42.73	CHIX	16:00:52
276	42.73	CHIX	16:00:52
250	42.73	CHIX	16:00:52
235	42.73	XLON	16:00:54
308	42.73	XLON	16:00:54
223	42.73	XLON	16:00:55
308	42.73	XLON	16:00:55
300	42.73	XLON	16:00:56
308	42.73	XLON	16:00:56
64	42.73	XLON	16:00:56
223	42.73	XLON	16:00:56
114	42.73	XLON	16:00:56
133	42.73	XLON	16:00:59
59	42.73	XLON	16:00:59
228	42.72	CHIX	16:01:28
195	42.72	TRQX	16:01:28
23	42.72	XLON	16:01:28
255	42.72	XLON	16:01:28
622	42.72	XLON	16:01:28
228	42.71	CHIX	16:01:31
195	42.71	TRQX	16:01:31
581	42.71	XLON	16:01:31
190	42.71	XLON	16:01:31
27	42.71	XLON	16:01:31
203	42.71	XLON	16:01:31
200	42.71	CHIX	16:01:49
28	42.71	CHIX	16:01:49
190	42.71	CHIX	16:02:46
301	42.71	XLON	16:02:46
134	42.71	XLON	16:02:46
483	42.71	XLON	16:02:46
28	42.70	CHIX	16:02:47
228	42.70	TRQX	16:02:47
200	42.70	CHIX	16:02:47
200	42.69	CHIX	16:02:53
28	42.69	CHIX	16:02:53
1	42.69	TRQX	16:02:53
225	42.69	XLON	16:02:53
82	42.69	XLON	16:02:53
192	42.69	XLON	16:03:06
228	42.68	CHIX	16:03:11
868	42.68	XLON	16:03:12
382	42.68	XLON	16:03:12
100	42.68	XLON	16:03:12
228	42.68	TRQX	16:03:12
425	42.68	XLON	16:03:12
54	42.68	TRQX	16:03:12
190	42.69	CHIX	16:03:20
276	42.70	CHIX	16:03:30
67	42.70	CHIX	16:03:30
76	42.70	CHIX	16:03:30
5	42.70	CHIX	16:03:30
100	42.70	XLON	16:03:31
158	42.70	XLON	16:03:31
75	42.70	XLON	16:03:31
230	42.70	XLON	16:03:32
100	42.70	XLON	16:03:32
164	42.70	XLON	16:03:32
308	42.70	XLON	16:03:32
158	42.70	XLON	16:03:32
100	42.70	XLON	16:03:34
120	42.70	XLON	16:03:34
149	42.70	XLON	16:03:34
39	42.70	XLON	16:03:38
235	42.70	XLON	16:03:38
1	42.70	CHIX	16:03:47
227	42.70	CHIX	16:04:03
228	42.70	TRQX	16:04:03
150	42.70	XLON	16:04:03
171	42.70	XLON	16:04:03
132	42.70	XLON	16:04:03
57	42.70	XLON	16:04:06
95	42.70	XLON	16:04:06
227	42.70	XLON	16:04:06
200	42.69	CHIX	16:04:06
28	42.69	CHIX	16:04:06
150	42.70	XLON	16:04:06
200	42.70	XLON	16:04:06
148	42.69	XLON	16:04:06
780	42.69	XLON	16:04:06
302	42.69	XLON	16:04:06
228	42.68	CHIX	16:04:10
73	42.68	TRQX	16:04:10
86	42.68	XLON	16:04:15
3	42.69	XLON	16:04:18
380	42.69	XLON	16:04:18
673	42.68	XLON	16:04:20
228	42.68	CHIX	16:04:25
204	42.68	TRQX	16:04:25
199	42.67	CHIX	16:04:30
204	42.67	TRQX	16:04:30
13	42.67	CHIX	16:04:32
16	42.67	CHIX	16:04:32
337	42.67	XLON	16:04:32
49	42.67	XLON	16:04:33
6	42.67	XLON	16:04:33
226	42.67	XLON	16:04:33
600	42.67	XLON	16:04:33
392	42.67	XLON	16:04:34
44	42.66	CHIX	16:04:35
190	42.67	CHIX	16:04:36
10	42.66	CHIX	16:04:40
200	42.67	CHIX	16:04:47
21	42.67	CHIX	16:04:47
204	42.67	TRQX	16:04:53
600	42.67	XLON	16:04:53
7	42.67	CHIX	16:05:04
303	42.68	XLON	16:05:04
573	42.67	XLON	16:05:08
214	42.67	XLON	16:05:09
6	42.67	XLON	16:05:13
183	42.67	XLON	16:05:13
150	42.67	CHIX	16:05:14
78	42.67	CHIX	16:05:14
198	42.67	XLON	16:05:19
114	42.66	CHIX	16:05:24
60	42.66	CHIX	16:05:24
598	42.66	XLON	16:05:24
332	42.66	XLON	16:05:24
190	42.66	CHIX	16:05:26
190	42.67	CHIX	16:05:46
104	42.67	XLON	16:05:53
104	42.67	XLON	16:05:53
204	42.67	XLON	16:06:00
199	42.67	XLON	16:06:04
91	42.67	XLON	16:06:13
190	42.67	CHIX	16:06:13
6	42.67	XLON	16:06:15
190	42.67	CHIX	16:06:16
89	42.67	XLON	16:06:16
574	42.68	XLON	16:06:32
88	42.68	XLON	16:06:32
35	42.68	XLON	16:06:32
48	42.68	XLON	16:06:32
222	42.68	XLON	16:06:32
228	42.67	CHIX	16:06:36
920	42.67	XLON	16:06:38
227	42.66	CHIX	16:07:09
204	42.67	XLON	16:07:23
155	42.67	XLON	16:07:32
90	42.67	XLON	16:07:32
190	42.68	CHIX	16:07:43
136	42.68	XLON	16:07:43
157	42.68	XLON	16:07:43
190	42.68	CHIX	16:07:44
161	42.68	XLON	16:07:47
172	42.68	XLON	16:07:47
190	42.68	CHIX	16:07:47
138	42.68	XLON	16:07:48
163	42.68	XLON	16:07:48
212	42.68	XLON	16:07:52
228	42.67	CHIX	16:07:57
228	42.68	CHIX	16:08:02
228	42.68	TRQX	16:08:02
228	42.68	TRQX	16:08:07
228	42.68	TRQX	16:08:45
190	42.68	CHIX	16:08:45
45	42.69	XLON	16:08:45
1489	42.69	XLON	16:08:45
3	42.68	TRQX	16:08:45
125	42.69	XLON	16:08:46
168	42.69	XLON	16:08:46
355	42.69	XLON	16:08:46
228	42.67	CHIX	16:08:58
8	42.67	XLON	16:09:03
164	42.67	XLON	16:09:03
53	42.67	XLON	16:09:09
21	42.67	XLON	16:09:14
10	42.67	XLON	16:09:19
472	42.67	XLON	16:09:27
296	42.68	XLON	16:10:04
237	42.68	CHIX	16:10:04
262	42.68	XLON	16:10:24
778	42.68	XLON	16:10:24
134	42.68	XLON	16:10:29
149	42.68	XLON	16:10:29
21	42.68	XLON	16:10:29
158	42.68	XLON	16:10:32
54	42.68	XLON	16:10:32
146	42.68	XLON	16:10:35
68	42.68	XLON	16:10:35
868	42.68	XLON	16:11:03
191	42.68	TRQX	16:11:03
190	42.68	CHIX	16:11:03
86	42.68	CHIX	16:11:03
113	42.68	CHIX	16:11:03
4	42.68	CHIX	16:11:03
128	42.68	XLON	16:11:04
166	42.68	XLON	16:11:04
308	42.68	XLON	16:11:04
331	42.68	XLON	16:11:04
409	42.70	XLON	16:11:22
174	42.70	XLON	16:11:22
110	42.70	XLON	16:11:22
6	42.70	XLON	16:11:22
235	42.70	XLON	16:11:22
477	42.70	XLON	16:11:22
276	42.70	CHIX	16:11:23
144	42.70	XLON	16:11:26
190	42.70	XLON	16:11:26
170	42.70	XLON	16:11:29
190	42.70	CHIX	16:11:44
160	42.70	XLON	16:11:44
235	42.70	XLON	16:11:50
163	42.70	XLON	16:11:50
61	42.70	XLON	16:11:53
159	42.70	XLON	16:11:53
232	42.70	XLON	16:11:53
228	42.70	XLON	16:11:56
179	42.70	XLON	16:11:56
87	42.70	XLON	16:11:58
226	42.70	XLON	16:11:59
190	42.70	CHIX	16:12:15
75	42.70	XLON	16:12:15
235	42.70	XLON	16:12:17
373	42.72	XLON	16:13:13
117	42.72	XLON	16:13:13
73	42.72	XLON	16:13:18
147	42.72	XLON	16:13:18
190	42.71	CHIX	16:13:28
903	42.71	XLON	16:13:28
295	42.71	XLON	16:13:28
149	42.70	CHIX	16:13:36
228	42.70	TRQX	16:13:36
79	42.70	CHIX	16:13:36
377	42.70	XLON	16:13:36
334	42.71	XLON	16:14:11
111	42.71	XLON	16:14:16
155	42.71	XLON	16:14:16
57	42.71	XLON	16:14:16
885	42.70	XLON	16:14:16
276	42.71	CHIX	16:14:22
74	42.71	CHIX	16:14:22
24	42.70	CHIX	16:14:22
200	42.70	CHIX	16:14:22
4	42.70	CHIX	16:14:22
659	42.70	XLON	16:14:22
310	42.71	XLON	16:14:22
373	42.71	XLON	16:14:22
52	42.71	XLON	16:14:22
221	42.71	TRQX	16:14:22
276	42.72	CHIX	16:14:41
125	42.72	XLON	16:14:41
156	42.72	XLON	16:14:41
190	42.72	CHIX	16:14:41
71	42.72	CHIX	16:14:41
190	42.72	CHIX	16:14:42
108	42.72	XLON	16:14:42
158	42.72	XLON	16:14:42
214	42.72	TRQX	16:14:50
190	42.72	CHIX	16:14:50
176	42.72	XLON	16:14:50
141	42.72	XLON	16:14:50
225	42.72	XLON	16:14:50
215	42.73	XLON	16:15:09
190	42.73	XLON	16:15:09
158	42.73	XLON	16:15:09
51	42.73	XLON	16:15:09
214	42.72	TRQX	16:15:09
228	42.71	CHIX	16:15:22
214	42.71	TRQX	16:15:22
262	42.71	XLON	16:15:27
524	42.71	XLON	16:15:27
284	42.71	XLON	16:15:32
65	42.71	XLON	16:15:37
64	42.71	CHIX	16:15:37
180	42.71	XLON	16:15:37
237	42.71	XLON	16:15:37
44	42.71	XLON	16:15:42
10	42.71	XLON	16:15:47
422	42.72	XLON	16:16:02
6	42.72	XLON	16:16:02
73	42.72	XLON	16:16:02
78	42.72	XLON	16:16:07
190	42.72	XLON	16:16:07
1	42.72	XLON	16:16:07
173	42.72	XLON	16:16:11
95	42.72	XLON	16:16:11
191	42.72	XLON	16:16:34
228	42.71	CHIX	16:16:43
198	42.71	TRQX	16:16:43
276	42.71	CHIX	16:16:43
357	42.71	XLON	16:16:43
198	42.71	TRQX	16:17:56
122	42.70	CHIX	16:18:05
276	42.71	CHIX	16:18:05
197	42.70	TRQX	16:18:05
210	42.71	XLON	16:18:05
104	42.71	XLON	16:18:05
276	42.71	CHIX	16:18:07
77	42.71	CHIX	16:18:07
115	42.71	CHIX	16:18:07
156	42.71	CHIX	16:18:08
151	42.71	CHIX	16:18:09
133	42.71	XLON	16:18:10
228	42.71	TRQX	16:18:40
138	42.72	XLON	16:18:50
190	42.72	XLON	16:18:50
925	42.72	XLON	16:18:50
108	42.72	XLON	16:18:50
238	42.72	XLON	16:18:50
6	42.72	XLON	16:18:50
218	42.72	XLON	16:18:50
23	42.72	XLON	16:19:10
153	42.72	XLON	16:19:10
166	42.72	XLON	16:19:10
276	42.72	CHIX	16:19:10
70	42.72	CHIX	16:19:10
190	42.72	CHIX	16:19:11
190	42.72	CHIX	16:19:11
463	42.71	XLON	16:19:19
158	42.72	XLON	16:19:42
46	42.72	XLON	16:19:42
228	42.71	TRQX	16:20:15
228	42.71	CHIX	16:20:15
311	42.71	XLON	16:20:15
177	42.72	XLON	16:20:18
276	42.72	CHIX	16:20:39
350	42.72	CHIX	16:20:39
706	42.72	XLON	16:20:39
27	42.72	CHIX	16:20:39
71	42.72	CHIX	16:20:39
164	42.73	XLON	16:20:41
385	42.73	XLON	16:20:41
190	42.73	XLON	16:20:41
925	42.73	XLON	16:20:41
154	42.73	XLON	16:20:41
363	42.73	XLON	16:20:42
235	42.73	XLON	16:20:42
166	42.73	XLON	16:20:42
132	42.73	XLON	16:20:42
228	42.72	CHIX	16:20:42
120	42.72	TRQX	16:20:42
726	42.72	XLON	16:20:42
53	42.72	XLON	16:20:42
131	42.72	CHIX	16:20:47
192	42.72	TRQX	16:20:47
407	42.72	XLON	16:20:47
97	42.72	CHIX	16:20:52
67	42.72	XLON	16:20:52
60	42.72	TRQX	16:20:52
494	42.72	XLON	16:20:52
275	42.73	XLON	16:20:56
162	42.73	XLON	16:20:56
301	42.73	XLON	16:20:56
90	42.73	XLON	16:20:57
128	42.73	XLON	16:20:57
83	42.73	XLON	16:20:57
83	42.73	CHIX	16:20:57
276	42.73	CHIX	16:20:57
114	42.73	CHIX	16:20:57
100	42.72	CHIX	16:20:57
100	42.72	TRQX	16:20:57
94	42.72	XLON	16:20:57
20	42.72	CHIX	16:21:02
20	42.72	TRQX	16:21:02
20	42.72	XLON	16:21:02
108	42.72	CHIX	16:21:02
12	42.72	TRQX	16:21:02
733	42.72	XLON	16:21:02
103	42.72	XLON	16:21:02
150	42.72	XLON	16:21:02
64	42.72	CHIX	16:21:02
230	42.72	XLON	16:21:02
163	42.72	XLON	16:21:02
70	42.72	XLON	16:21:02
190	42.72	CHIX	16:21:04
228	42.72	CHIX	16:22:54
385	42.72	XLON	16:22:54
97	42.72	XLON	16:22:55
427	42.72	XLON	16:22:55
276	42.72	CHIX	16:22:55
190	42.72	CHIX	16:22:55
86	42.72	CHIX	16:22:56
104	42.72	CHIX	16:22:56
190	42.72	CHIX	16:23:18
189	42.72	XLON	16:23:18
11	42.72	XLON	16:23:19
11	42.73	CHIX	16:23:42
272	42.73	CHIX	16:23:42
185	42.73	XLON	16:23:42
173	42.73	XLON	16:23:42
108	42.73	XLON	16:23:47
190	42.73	CHIX	16:23:57
96	42.73	XLON	16:24:03
385	42.74	XLON	16:24:16
67	42.74	XLON	16:24:16
89	42.74	XLON	16:24:19
118	42.74	XLON	16:24:19
72	42.74	XLON	16:24:21
187	42.74	XLON	16:24:21
84	42.74	XLON	16:24:21
536	42.74	XLON	16:24:31
104	42.74	XLON	16:24:33
223	42.74	XLON	16:24:35
225	42.74	XLON	16:24:56
190	42.74	XLON	16:24:56
308	42.74	XLON	16:24:56
334	42.74	XLON	16:25:01
152	42.74	XLON	16:25:01
190	42.74	XLON	16:25:01
226	42.74	XLON	16:25:01
190	42.74	CHIX	16:25:03
81	42.74	XLON	16:25:03
346	42.74	CHIX	16:25:20
279	42.73	XLON	16:25:20
550	42.73	XLON	16:25:20
123	42.73	TRQX	16:25:23
15	42.73	TRQX	16:25:23
90	42.73	TRQX	16:25:23
346	42.73	CHIX	16:25:23
111	42.73	CHIX	16:25:23
834	42.73	XLON	16:25:23
397	42.73	XLON	16:25:23
390	42.73	XLON	16:25:23
92	42.73	XLON	16:25:24
129	42.73	XLON	16:25:24
228	42.72	CHIX	16:25:29
228	42.72	TRQX	16:25:29
217	42.73	XLON	16:25:46
171	42.73	XLON	16:25:46
346	42.73	CHIX	16:25:46
55	42.73	CHIX	16:25:46
190	42.73	CHIX	16:25:47
133	42.73	XLON	16:25:47
190	42.74	CHIX	16:26:15
190	42.74	CHIX	16:26:15
190	42.74	CHIX	16:26:16
93	42.74	XLON	16:26:17
190	42.74	CHIX	16:26:17
228	42.74	CHIX	16:27:02
212	42.74	TRQX	16:27:02
710	42.74	XLON	16:27:02
224	42.74	XLON	16:27:02
18	42.74	CHIX	16:27:02
1200	42.75	XLON	16:28:43
308	42.75	XLON	16:28:43
100	42.75	XLON	16:28:43
167	42.76	XLON	16:29:01
146	42.75	CHIX	16:29:01
190	42.76	XLON	16:29:01
308	42.76	XLON	16:29:01
82	42.75	CHIX	16:29:01
215	42.76	XLON	16:29:01
233	42.76	XLON	16:29:01
730	42.76	XLON	16:29:01
466	42.76	XLON	16:29:01
69	42.76	CHIX	16:29:04
930	42.76	CHIX	16:29:04
17	42.76	CHIX	16:29:04
79	42.76	CHIX	16:29:04
111	42.76	CHIX	16:29:04
178	42.76	XLON	16:29:05
235	42.76	XLON	16:29:05
253	42.76	XLON	16:29:05
152	42.76	XLON	16:29:05
45	42.76	XLON	16:29:05
263	42.76	XLON	16:29:05
126	42.76	XLON	16:29:05
75	42.76	TRQX	16:29:18
30	42.76	TRQX	16:29:18
112	42.76	CHIX	16:29:18
308	42.76	XLON	16:29:21
35	42.76	CHIX	16:29:21
78	42.76	CHIX	16:29:21
77	42.76	CHIX	16:29:21
308	42.76	XLON	16:29:22
230	42.76	XLON	16:29:22
308	42.76	XLON	16:29:32
210	42.76	XLON	16:29:32
140	42.76	XLON	16:29:32
4	42.76	CHIX	16:29:35
79	42.76	CHIX	16:29:35
316	42.76	XLON	16:29:35
225	42.75	CHIX	16:29:35
3	42.75	CHIX	16:29:35
931	42.75	XLON	16:29:35
57	42.74	CHIX	16:29:35
159	42.75	XLON	16:29:35
526	42.75	XLON	16:29:35
667	42.74	XLON	16:29:52
113	42.74	CHIX	16:29:52
459	42.74	XLON	16:29:54
106	42.74	TRQX	16:29:55
206	42.74	XLON	16:29:55
58	42.74	CHIX	16:29:57
122	42.74	TRQX	16:29:57
262	42.74	XLON	16:29:58
118	42.74	CHIX	16:29:59

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

POSGZGZKGMZGDZZ