Transaction in Own Shares, 11 Apr 2025 07:00

11 April 2025, 07:00

Source - LSE Regulatory

RNS Number : 5969E

Unilever PLC

11 April 2025

TRANSACTIONS IN OWN SECURITIES

11 April 2025

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:	10 April 2025

Number of ordinary shares purchased:	810,350

Highest price paid per share:	GBP 46.3500

Lowest price paid per share:	GBP 45.2000

Volume weighted average price paid per share:	GBP 45.7769

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 13 February 2025, as announced on that date.

Following the purchase of these shares, Unilever holds 66,796,885 of its ordinary shares in treasury and has 2,501,750,934 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBP)	Aggregated volume
LSE	45.7887	775,000
BATS	0.0000	0
Chi-X	45.5182	35,350
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 (GMT)
702	45.28	XLON	09:39:25
49	45.28	XLON	09:39:25
528	45.31	XLON	09:39:45
328	45.31	XLON	09:39:53
130	45.29	XLON	09:40:02
371	45.29	XLON	09:40:02
721	45.30	CHIX	09:40:02
531	45.30	CHIX	09:40:21
361	45.33	CHIX	09:40:42
341	45.33	CHIX	09:40:58
379	45.32	XLON	09:41:06
356	45.30	XLON	09:41:55
249	45.28	XLON	09:42:10
790	45.29	XLON	09:42:21
324	45.29	XLON	09:42:36
340	45.29	XLON	09:42:36
358	45.28	XLON	09:42:38
606	45.34	XLON	09:44:01
393	45.32	XLON	09:44:02
329	45.32	XLON	09:44:02
544	45.34	XLON	09:44:57
397	45.32	XLON	09:45:04
751	45.36	XLON	09:45:14
440	45.34	XLON	09:45:18
388	45.34	XLON	09:45:18
302	45.34	XLON	09:45:40
569	45.34	XLON	09:46:57
856	45.35	XLON	09:47:05
323	45.36	XLON	09:47:09
390	45.36	XLON	09:47:15
449	45.38	XLON	09:47:20
408	45.38	XLON	09:47:44
283	45.37	CHIX	09:47:52
18	45.36	XLON	09:48:02
211	45.36	XLON	09:48:02
386	45.34	XLON	09:48:28
277	45.34	CHIX	09:48:28
36	45.37	XLON	09:49:00
585	45.37	XLON	09:49:00
252	45.37	CHIX	09:49:00
425	45.35	XLON	09:49:30
244	45.35	CHIX	09:49:30
259	45.34	XLON	09:49:57
287	45.34	XLON	09:49:57
281	45.34	CHIX	09:49:57
318	45.32	XLON	09:49:58
348	45.33	XLON	09:50:06
110	45.33	XLON	09:50:52
133	45.33	XLON	09:50:52
65	45.32	CHIX	09:51:01
182	45.32	CHIX	09:51:01
691	45.33	XLON	09:51:09
400	45.34	XLON	09:51:14
270	45.33	XLON	09:51:30
391	45.35	XLON	09:51:38
293	45.33	XLON	09:52:19
251	45.36	CHIX	09:52:42
615	45.35	XLON	09:52:53
580	45.35	XLON	09:53:15
564	45.37	XLON	09:53:46
688	45.41	XLON	09:54:32
601	45.39	XLON	09:54:38
241	45.39	CHIX	09:54:38
609	45.37	XLON	09:54:57
391	45.36	XLON	09:55:02
370	45.40	XLON	09:55:37
115	45.41	CHIX	09:55:37
121	45.41	CHIX	09:55:37
377	45.40	XLON	09:55:48
354	45.40	XLON	09:56:19
405	45.38	XLON	09:56:38
260	45.36	XLON	09:56:55
315	45.36	XLON	09:57:37
78	45.35	CHIX	09:57:40
153	45.35	CHIX	09:57:40
324	45.34	XLON	09:57:47
223	45.34	XLON	09:57:47
440	45.39	XLON	09:58:18
304	45.39	XLON	09:58:18
101	45.37	XLON	09:58:20
234	45.38	CHIX	09:59:06
539	45.37	XLON	09:59:36
350	45.35	XLON	09:59:44
854	45.37	XLON	10:00:12
235	45.36	CHIX	10:00:32
137	45.35	XLON	10:00:43
639	45.35	XLON	10:00:55
195	45.41	XLON	10:01:33
585	45.41	XLON	10:01:33
798	45.45	XLON	10:01:44
752	45.43	XLON	10:01:57
231	45.43	CHIX	10:02:01
137	45.41	XLON	10:02:07
137	45.41	XLON	10:02:30
493	45.41	XLON	10:02:30
427	45.42	XLON	10:02:44
333	45.42	XLON	10:02:53
514	45.44	XLON	10:03:54
301	45.42	XLON	10:04:18
229	45.42	CHIX	10:04:18
369	45.40	XLON	10:04:31
462	45.37	XLON	10:04:52
457	45.38	XLON	10:05:03
38	45.38	XLON	10:05:06
459	45.37	XLON	10:05:12
442	45.35	XLON	10:05:41
560	45.39	XLON	10:06:33
186	45.39	CHIX	10:06:33
50	45.39	CHIX	10:06:33
460	45.37	XLON	10:06:38
625	45.39	XLON	10:07:00
75	45.39	CHIX	10:07:00
160	45.39	CHIX	10:07:00
451	45.39	XLON	10:07:46
23	45.39	CHIX	10:08:59
751	45.39	XLON	10:09:25
130	45.37	XLON	10:09:27
328	45.37	XLON	10:09:27
342	45.36	CHIX	10:10:45
9	45.37	XLON	10:11:18
324	45.37	XLON	10:11:33
524	45.37	XLON	10:11:33
274	45.35	XLON	10:11:34
170	45.36	XLON	10:12:23
914	45.36	XLON	10:12:30
65	45.35	CHIX	10:12:47
206	45.35	CHIX	10:12:47
248	45.34	XLON	10:13:04
48	45.34	XLON	10:13:04
577	45.34	XLON	10:13:04
658	45.34	XLON	10:13:31
199	45.34	XLON	10:13:31
894	45.34	XLON	10:13:55
851	45.34	XLON	10:14:02
264	45.34	CHIX	10:14:02
130	45.32	XLON	10:14:10
755	45.32	XLON	10:14:10
878	45.34	XLON	10:14:37
860	45.36	XLON	10:15:28
254	45.35	CHIX	10:15:56
130	45.34	XLON	10:15:57
126	45.34	XLON	10:15:58
467	45.32	XLON	10:16:27
551	45.30	XLON	10:16:30
12	45.28	XLON	10:16:36
651	45.28	XLON	10:16:36
4	45.26	XLON	10:18:03
599	45.26	XLON	10:18:08
30	45.24	CHIX	10:18:08
23	45.25	XLON	10:18:41
110	45.27	XLON	10:18:49
13	45.27	XLON	10:18:49
324	45.27	XLON	10:18:50
437	45.27	XLON	10:18:50
232	45.26	CHIX	10:18:52
732	45.25	XLON	10:19:00
448	45.23	XLON	10:19:11
422	45.24	XLON	10:19:25
10	45.24	CHIX	10:19:29
337	45.25	XLON	10:19:38
52	45.25	XLON	10:19:38
33	45.25	XLON	10:19:38
6	45.25	XLON	10:19:38
4	45.25	XLON	10:19:38
44	45.25	XLON	10:19:43
324	45.25	XLON	10:20:07
159	45.25	XLON	10:20:07
306	45.25	XLON	10:20:31
152	45.25	XLON	10:20:31
50	45.26	XLON	10:20:37
5	45.26	XLON	10:20:37
3	45.26	XLON	10:20:39
675	45.28	XLON	10:21:46
328	45.27	CHIX	10:21:56
11	45.26	XLON	10:21:59
317	45.26	XLON	10:21:59
324	45.27	XLON	10:22:45
196	45.27	XLON	10:22:45
156	45.26	CHIX	10:22:45
460	45.27	XLON	10:24:00
91	45.27	XLON	10:24:00
198	45.29	XLON	10:24:43
130	45.29	XLON	10:24:43
263	45.29	XLON	10:24:43
542	45.29	XLON	10:24:57
67	45.29	CHIX	10:24:57
242	45.29	CHIX	10:24:57
314	45.27	XLON	10:25:26
120	45.27	XLON	10:25:26
36	45.25	XLON	10:26:11
19	45.26	CHIX	10:26:34
270	45.26	CHIX	10:26:36
554	45.25	XLON	10:26:38
333	45.22	XLON	10:27:14
342	45.22	XLON	10:27:49
52	45.22	XLON	10:27:49
324	45.22	XLON	10:27:49
162	45.22	XLON	10:27:49
671	45.22	XLON	10:27:58
18	45.22	XLON	10:27:59
75	45.22	XLON	10:27:59
261	45.21	CHIX	10:28:26
430	45.22	XLON	10:28:48
300	45.22	XLON	10:28:48
481	45.20	XLON	10:29:43
73	45.22	CHIX	10:30:10
594	45.22	XLON	10:30:11
14	45.22	XLON	10:30:11
711	45.28	XLON	10:31:00
521	45.26	XLON	10:31:40
72	45.28	XLON	10:31:42
8	45.28	XLON	10:31:42
9	45.28	XLON	10:31:43
8	45.28	XLON	10:31:43
68	45.28	XLON	10:31:50
308	45.28	XLON	10:32:05
370	45.28	XLON	10:32:27
341	45.30	XLON	10:32:52
98	45.30	XLON	10:32:59
65	45.30	XLON	10:32:59
69	45.30	XLON	10:32:59
327	45.31	CHIX	10:32:59
8	45.32	XLON	10:34:07
287	45.33	CHIX	10:34:38
557	45.34	XLON	10:35:11
194	45.35	CHIX	10:36:06
342	45.36	XLON	10:36:32
394	45.36	XLON	10:36:32
324	45.34	XLON	10:37:35
299	45.34	XLON	10:37:35
318	45.32	XLON	10:37:35
894	45.35	XLON	10:38:15
278	45.35	CHIX	10:38:15
831	45.33	XLON	10:38:41
531	45.33	XLON	10:39:02
110	45.33	XLON	10:39:02
167	45.33	XLON	10:39:02
184	45.33	XLON	10:39:02
909	45.32	XLON	10:39:06
531	45.33	XLON	10:39:16
204	45.33	XLON	10:39:16
65	45.33	XLON	10:39:16
181	45.35	XLON	10:39:51
48	45.35	XLON	10:39:51
260	45.35	CHIX	10:40:01
178	45.36	XLON	10:40:30
170	45.36	XLON	10:40:30
253	45.35	XLON	10:40:41
166	45.35	XLON	10:40:41
916	45.38	XLON	10:41:29
5	45.36	CHIX	10:41:30
324	45.36	XLON	10:41:33
558	45.36	XLON	10:41:33
243	45.36	CHIX	10:41:33
858	45.36	XLON	10:42:11
861	45.36	XLON	10:43:15
232	45.35	CHIX	10:43:15
860	45.36	XLON	10:43:47
559	45.36	XLON	10:44:29
130	45.36	XLON	10:44:40
13	45.36	XLON	10:44:41
324	45.34	XLON	10:44:55
591	45.34	XLON	10:44:55
243	45.34	CHIX	10:45:06
229	45.34	CHIX	10:47:08
13	45.34	CHIX	10:47:08
356	45.33	XLON	10:47:13
324	45.31	XLON	10:47:16
532	45.31	XLON	10:47:16
174	45.29	XLON	10:48:15
147	45.29	XLON	10:48:15
558	45.30	XLON	10:48:24
52	45.31	XLON	10:49:00
240	45.32	CHIX	10:49:10
412	45.31	XLON	10:50:32
427	45.30	XLON	10:51:38
243	45.30	CHIX	10:51:38
6	45.28	XLON	10:52:11
556	45.28	XLON	10:52:11
104	45.30	CHIX	10:52:48
138	45.30	CHIX	10:52:48
234	45.29	XLON	10:53:03
192	45.29	XLON	10:53:03
54	45.29	XLON	10:53:03
154	45.29	XLON	10:53:03
530	45.28	XLON	10:53:42
868	45.30	XLON	10:54:02
75	45.30	XLON	10:54:06
626	45.30	XLON	10:54:06
55	45.29	CHIX	10:54:06
882	45.32	XLON	10:54:46
887	45.38	XLON	10:55:17
180	45.40	XLON	10:56:14
198	45.40	XLON	10:56:14
652	45.41	XLON	10:56:24
72	45.41	XLON	10:56:24
876	45.40	XLON	10:56:26
334	45.40	CHIX	10:56:26
910	45.40	XLON	10:56:31
190	45.42	XLON	10:57:00
130	45.42	XLON	10:57:00
540	45.42	XLON	10:57:06
60	45.40	XLON	10:57:06
732	45.40	XLON	10:57:18
57	45.40	XLON	10:57:18
915	45.40	XLON	10:57:41
828	45.43	XLON	10:58:00
52	45.43	XLON	10:58:00
887	45.41	XLON	10:58:49
564	45.42	XLON	10:59:20
18	45.42	XLON	10:59:20
308	45.42	XLON	10:59:20
320	45.45	XLON	10:59:43
593	45.45	XLON	10:59:43
896	45.43	XLON	10:59:53
249	45.43	CHIX	10:59:53
911	45.43	XLON	11:00:54
266	45.43	CHIX	11:00:54
806	45.44	XLON	11:00:57
631	45.42	XLON	11:01:04
249	45.42	XLON	11:01:05
214	45.42	XLON	11:01:18
158	45.42	XLON	11:01:18
117	45.41	CHIX	11:01:56
143	45.41	CHIX	11:01:56
96	45.40	XLON	11:02:00
324	45.40	XLON	11:02:00
486	45.40	XLON	11:02:00
299	45.39	XLON	11:02:27
214	45.39	XLON	11:02:27
705	45.41	XLON	11:03:38
247	45.41	CHIX	11:03:38
440	45.39	XLON	11:04:13
254	45.39	XLON	11:04:13
398	45.39	XLON	11:04:41
141	45.45	CHIX	11:06:01
104	45.45	CHIX	11:06:01
542	45.44	XLON	11:06:06
510	45.42	XLON	11:06:06
130	45.42	XLON	11:06:22
52	45.42	XLON	11:06:22
304	45.42	XLON	11:06:35
46	45.42	XLON	11:07:06
512	45.42	XLON	11:07:08
388	45.45	XLON	11:07:46
52	45.45	XLON	11:07:46
238	45.46	CHIX	11:08:04
675	45.47	XLON	11:08:35
897	45.51	XLON	11:09:25
463	45.52	XLON	11:09:33
232	45.52	CHIX	11:09:33
324	45.51	XLON	11:09:49
139	45.51	XLON	11:09:49
407	45.53	XLON	11:10:28
236	45.53	CHIX	11:10:28
406	45.57	XLON	11:11:41
422	45.55	XLON	11:11:55
504	45.55	XLON	11:11:59
690	45.59	XLON	11:12:49
388	45.59	XLON	11:13:05
517	45.59	XLON	11:13:24
60	45.61	XLON	11:13:53
337	45.61	XLON	11:13:53
236	45.66	CHIX	11:14:41
232	45.66	CHIX	11:14:50
108	45.65	XLON	11:14:58
470	45.65	XLON	11:14:58
464	45.63	XLON	11:15:09
18	45.63	XLON	11:15:09
98	45.63	XLON	11:15:22
52	45.63	XLON	11:15:22
303	45.63	XLON	11:15:22
60	45.65	XLON	11:15:51
348	45.65	XLON	11:15:51
338	45.65	XLON	11:16:47
295	45.63	XLON	11:16:47
241	45.63	CHIX	11:16:47
300	45.70	XLON	11:17:50
447	45.72	XLON	11:19:06
242	45.72	CHIX	11:19:06
288	45.70	XLON	11:19:10
342	45.70	XLON	11:19:45
32	45.70	XLON	11:19:45
281	45.70	XLON	11:19:47
244	45.70	XLON	11:19:55
108	45.70	XLON	11:19:59
236	45.70	XLON	11:19:59
286	45.70	XLON	11:20:04
307	45.70	XLON	11:20:10
229	45.69	CHIX	11:20:18
130	45.68	XLON	11:20:33
175	45.68	XLON	11:20:33
324	45.71	XLON	11:21:45
20	45.71	XLON	11:21:45
241	45.72	CHIX	11:22:11
323	45.71	XLON	11:22:44
237	45.69	XLON	11:23:04
294	45.67	XLON	11:24:08
242	45.68	CHIX	11:25:28
672	45.67	XLON	11:25:46
3	45.67	XLON	11:25:46
282	45.65	XLON	11:26:03
240	45.65	CHIX	11:27:03
99	45.69	CHIX	11:28:38
862	45.68	XLON	11:28:52
839	45.70	XLON	11:29:55
298	45.69	CHIX	11:30:45
795	45.68	XLON	11:31:00
726	45.68	XLON	11:31:13
346	45.70	XLON	11:31:24
150	45.70	XLON	11:32:25
586	45.70	XLON	11:32:25
380	45.70	XLON	11:32:38
607	45.68	XLON	11:32:48
252	45.72	XLON	11:33:20
130	45.72	XLON	11:33:20
52	45.72	XLON	11:33:20
278	45.72	CHIX	11:33:20
268	45.75	CHIX	11:34:39
507	45.74	XLON	11:34:47
182	45.72	XLON	11:35:09
488	45.71	XLON	11:35:58
312	45.69	XLON	11:36:01
453	45.67	XLON	11:36:07
248	45.65	CHIX	11:36:17
13	45.66	XLON	11:36:27
862	45.66	XLON	11:36:43
864	45.66	XLON	11:37:53
855	45.69	XLON	11:38:11
240	45.73	CHIX	11:38:37
867	45.74	XLON	11:39:06
891	45.78	XLON	11:40:14
862	45.78	XLON	11:40:22
89	45.77	CHIX	11:40:28
148	45.77	CHIX	11:40:28
875	45.78	XLON	11:40:48
5	45.78	XLON	11:41:02
809	45.78	XLON	11:41:32
853	45.76	XLON	11:41:45
342	45.74	XLON	11:42:17
527	45.74	XLON	11:42:17
641	45.80	XLON	11:42:44
360	45.80	XLON	11:42:46
130	45.80	XLON	11:43:05
343	45.80	XLON	11:43:05
689	45.80	XLON	11:43:23
236	45.79	CHIX	11:43:23
705	45.80	XLON	11:43:40
226	45.78	XLON	11:43:46
428	45.78	XLON	11:43:46
512	45.76	XLON	11:44:49
236	45.74	CHIX	11:45:14
872	45.75	XLON	11:46:54
232	45.76	CHIX	11:46:54
169	45.75	XLON	11:47:23
204	45.77	XLON	11:48:10
236	45.78	CHIX	11:48:10
708	45.77	XLON	11:48:17
242	45.79	CHIX	11:50:10
342	45.79	XLON	11:50:56
551	45.79	XLON	11:50:56
880	45.77	XLON	11:51:16
259	45.76	XLON	11:51:27
467	45.76	XLON	11:51:27
87	45.76	XLON	11:51:27
729	45.75	XLON	11:51:29
911	45.77	XLON	11:52:48
96	45.77	CHIX	11:52:48
143	45.80	XLON	11:53:04
901	45.79	XLON	11:53:09
853	45.77	XLON	11:53:37
896	45.79	XLON	11:54:29
290	45.79	CHIX	11:54:29
91	45.81	XLON	11:54:46
594	45.81	XLON	11:54:46
130	45.81	XLON	11:54:46
55	45.81	XLON	11:54:46
299	45.79	XLON	11:54:59
324	45.79	XLON	11:54:59
288	45.79	XLON	11:54:59
858	45.80	XLON	11:55:48
277	45.80	CHIX	11:56:02
18	45.79	XLON	11:56:10
851	45.79	XLON	11:56:10
915	45.77	XLON	11:56:15
901	45.76	XLON	11:57:04
896	45.76	XLON	11:57:56
877	45.76	XLON	11:58:02
100	45.75	CHIX	11:58:22
897	45.74	XLON	11:59:00
324	45.73	XLON	11:59:05
52	45.73	XLON	11:59:05
18	45.73	XLON	11:59:05
522	45.73	XLON	11:59:05
113	45.73	XLON	11:59:48
324	45.73	XLON	11:59:48
419	45.73	XLON	11:59:48
317	45.73	CHIX	12:00:17
740	45.75	XLON	12:01:14
291	45.76	CHIX	12:01:34
200	45.75	XLON	12:01:39
198	45.75	XLON	12:02:06
174	45.75	XLON	12:02:06
89	45.76	CHIX	12:03:43
384	45.77	XLON	12:03:54
101	45.77	XLON	12:04:41
178	45.77	XLON	12:04:41
400	45.75	XLON	12:05:06
11	45.75	XLON	12:05:06
437	45.75	XLON	12:05:46
18	45.75	XLON	12:05:46
192	45.75	XLON	12:05:46
79	45.75	XLON	12:05:46
340	45.74	CHIX	12:05:48
604	45.73	XLON	12:05:59
537	45.72	XLON	12:06:14
224	45.70	XLON	12:06:58
24	45.70	XLON	12:07:19
38	45.68	CHIX	12:07:37
100	45.68	CHIX	12:07:44
307	45.68	XLON	12:07:50
200	45.68	XLON	12:07:50
400	45.66	XLON	12:08:25
453	45.67	XLON	12:09:09
56	45.67	XLON	12:09:17
111	45.66	XLON	12:09:55
295	45.66	XLON	12:09:56
89	45.64	XLON	12:10:11
332	45.64	CHIX	12:10:11
744	45.66	XLON	12:10:56
205	45.64	XLON	12:11:12
200	45.64	XLON	12:12:19
526	45.64	XLON	12:12:19
99	45.63	XLON	12:13:15
680	45.63	XLON	12:13:15
553	45.63	XLON	12:13:35
353	45.65	XLON	12:14:22
120	45.65	XLON	12:14:24
269	45.65	XLON	12:14:24
238	45.64	CHIX	12:14:36
143	45.66	CHIX	12:15:53
40	45.66	CHIX	12:15:55
48	45.66	CHIX	12:15:57
387	45.65	XLON	12:16:37
201	45.65	XLON	12:16:37
239	45.66	CHIX	12:18:28
279	45.65	XLON	12:18:46
315	45.65	XLON	12:18:46
231	45.66	CHIX	12:20:22
675	45.67	XLON	12:20:41
276	45.66	CHIX	12:21:05
349	45.65	XLON	12:22:09
178	45.65	XLON	12:22:09
273	45.65	CHIX	12:22:28
102	45.65	XLON	12:22:58
387	45.65	XLON	12:22:58
268	45.65	XLON	12:24:15
120	45.69	CHIX	12:25:36
590	45.69	XLON	12:25:42
469	45.67	XLON	12:26:00
315	45.66	CHIX	12:26:33
250	45.65	XLON	12:26:45
468	45.62	XLON	12:27:05
10	45.62	XLON	12:27:57
12	45.62	XLON	12:27:57
520	45.62	XLON	12:28:03
873	45.62	XLON	12:28:08
266	45.61	CHIX	12:28:25
268	45.60	XLON	12:28:26
561	45.58	XLON	12:28:31
369	45.57	XLON	12:28:56
331	45.57	XLON	12:28:56
353	45.59	XLON	12:29:57
324	45.61	XLON	12:30:25
324	45.61	XLON	12:30:25
18	45.61	XLON	12:30:25
223	45.61	XLON	12:30:25
41	45.60	CHIX	12:30:25
35	45.60	CHIX	12:30:31
908	45.65	XLON	12:32:20
15	45.66	XLON	12:32:22
117	45.68	XLON	12:32:44
666	45.68	XLON	12:32:44
52	45.68	XLON	12:32:44
22	45.68	XLON	12:32:44
787	45.68	XLON	12:32:53
322	45.70	CHIX	12:33:11
249	45.69	XLON	12:34:00
250	45.69	XLON	12:34:15
23	45.71	CHIX	12:35:26
265	45.71	CHIX	12:35:26
311	45.70	XLON	12:35:32
338	45.70	XLON	12:35:50
264	45.69	CHIX	12:36:35
600	45.68	XLON	12:36:50
299	45.68	XLON	12:38:04
549	45.68	XLON	12:38:59
98	45.67	CHIX	12:39:03
229	45.66	XLON	12:39:32
192	45.66	XLON	12:39:32
342	45.66	XLON	12:39:32
103	45.66	XLON	12:39:32
262	45.65	XLON	12:40:45
67	45.64	CHIX	12:40:49
111	45.64	CHIX	12:40:49
121	45.64	CHIX	12:40:57
130	45.63	XLON	12:41:23
137	45.63	XLON	12:41:23
321	45.61	XLON	12:41:48
337	45.61	XLON	12:42:11
232	45.61	CHIX	12:42:11
66	45.63	CHIX	12:44:00
236	45.63	CHIX	12:44:03
771	45.62	XLON	12:44:20
298	45.60	XLON	12:44:35
388	45.60	XLON	12:44:35
114	45.58	XLON	12:44:58
129	45.58	XLON	12:44:59
228	45.59	XLON	12:45:16
324	45.59	XLON	12:45:16
130	45.59	XLON	12:45:16
85	45.59	XLON	12:45:16
83	45.58	CHIX	12:45:43
329	45.59	XLON	12:45:58
768	45.57	XLON	12:46:15
664	45.55	XLON	12:46:41
324	45.56	XLON	12:47:01
110	45.56	XLON	12:47:01
11	45.57	CHIX	12:48:51
12	45.57	CHIX	12:48:51
208	45.57	CHIX	12:49:18
52	45.59	CHIX	12:49:56
187	45.59	CHIX	12:50:02
822	45.58	XLON	12:50:10
60	45.58	XLON	12:50:10
245	45.60	XLON	12:50:45
619	45.60	XLON	12:50:46
31	45.60	XLON	12:50:46
23	45.59	CHIX	12:51:25
216	45.59	CHIX	12:51:25
231	45.59	CHIX	12:51:43
872	45.60	XLON	12:51:48
337	45.58	XLON	12:52:45
523	45.58	XLON	12:53:00
559	45.58	XLON	12:54:02
236	45.57	CHIX	12:54:25
182	45.56	XLON	12:55:07
719	45.56	XLON	12:55:17
105	45.60	XLON	12:56:11
233	45.61	CHIX	12:56:27
752	45.60	XLON	12:56:54
247	45.59	CHIX	12:57:28
396	45.58	XLON	12:57:45
474	45.58	XLON	12:57:45
536	45.58	XLON	12:58:15
353	45.58	XLON	12:58:15
190	45.59	CHIX	12:58:33
96	45.60	XLON	12:59:19
200	45.60	XLON	12:59:21
342	45.60	XLON	12:59:21
261	45.60	XLON	12:59:21
261	45.63	CHIX	13:00:03
864	45.62	XLON	13:00:05
8	45.62	XLON	13:00:05
853	45.60	XLON	13:00:17
400	45.58	XLON	13:00:26
128	45.56	XLON	13:00:53
324	45.56	XLON	13:00:53
120	45.56	XLON	13:00:53
72	45.56	XLON	13:00:53
233	45.56	XLON	13:00:53
634	45.54	XLON	13:01:08
848	45.59	XLON	13:02:55
864	45.59	XLON	13:03:21
248	45.58	CHIX	13:03:31
360	45.59	XLON	13:04:00
324	45.59	XLON	13:04:00
52	45.59	XLON	13:04:00
18	45.59	XLON	13:04:00
87	45.59	XLON	13:04:00
589	45.59	XLON	13:04:15
248	45.59	CHIX	13:04:15
25	45.57	XLON	13:04:45
834	45.57	XLON	13:04:45
61	45.56	CHIX	13:04:58
394	45.55	XLON	13:05:11
597	45.54	XLON	13:05:12
134	45.54	XLON	13:06:05
322	45.55	CHIX	13:06:47
73	45.56	CHIX	13:08:15
170	45.56	XLON	13:08:18
229	45.56	XLON	13:08:18
440	45.56	XLON	13:08:18
177	45.56	CHIX	13:08:18
898	45.56	XLON	13:09:28
284	45.59	CHIX	13:10:22
855	45.58	XLON	13:11:21
387	45.60	XLON	13:12:00
507	45.60	XLON	13:12:03
915	45.58	XLON	13:12:24
257	45.58	CHIX	13:12:24
528	45.58	XLON	13:12:59
130	45.58	XLON	13:12:59
216	45.58	XLON	13:12:59
34	45.58	XLON	13:12:59
181	45.57	CHIX	13:13:08
17	45.56	XLON	13:13:09
899	45.56	XLON	13:13:29
568	45.53	XLON	13:14:08
175	45.53	XLON	13:14:08
102	45.53	XLON	13:14:08
271	45.51	XLON	13:14:16
465	45.51	XLON	13:14:34
404	45.49	XLON	13:14:40
291	45.52	CHIX	13:15:15
653	45.51	XLON	13:15:16
778	45.49	XLON	13:17:02
175	45.49	CHIX	13:17:02
121	45.49	CHIX	13:17:02
889	45.51	XLON	13:17:14
794	45.49	XLON	13:17:18
857	45.49	XLON	13:17:59
737	45.51	XLON	13:19:52
79	45.51	XLON	13:19:57
245	45.50	CHIX	13:20:12
229	45.50	CHIX	13:20:20
591	45.49	XLON	13:20:36
130	45.49	XLON	13:20:36
109	45.49	XLON	13:20:36
245	45.50	CHIX	13:21:10
283	45.51	XLON	13:21:42
408	45.51	XLON	13:21:43
197	45.51	XLON	13:21:43
4	45.51	XLON	13:22:34
852	45.51	XLON	13:22:34
236	45.50	CHIX	13:22:45
432	45.49	XLON	13:22:51
459	45.49	XLON	13:22:51
252	45.47	XLON	13:23:04
324	45.48	XLON	13:23:23
324	45.48	XLON	13:23:23
101	45.51	CHIX	13:23:51
876	45.52	XLON	13:24:13
731	45.52	XLON	13:24:13
166	45.52	XLON	13:24:13
17	45.52	XLON	13:24:13
718	45.50	XLON	13:24:38
873	45.52	XLON	13:25:17
296	45.53	CHIX	13:25:43
891	45.52	XLON	13:26:00
14	45.52	XLON	13:26:00
847	45.53	XLON	13:26:33
234	45.54	XLON	13:26:51
678	45.54	XLON	13:26:51
907	45.56	XLON	13:27:13
218	45.56	CHIX	13:27:13
66	45.54	XLON	13:27:18
517	45.54	XLON	13:27:29
286	45.54	XLON	13:27:31
786	45.52	XLON	13:28:33
133	45.53	XLON	13:28:55
755	45.53	XLON	13:28:59
199	45.53	XLON	13:29:26
90	45.56	CHIX	13:29:43
187	45.56	CHIX	13:29:43
324	45.55	XLON	13:29:50
574	45.55	XLON	13:29:50
693	45.53	XLON	13:29:55
285	45.54	CHIX	13:29:55
6	45.59	XLON	13:30:02
905	45.57	XLON	13:30:02
890	45.74	XLON	13:30:04
34	45.73	XLON	13:30:05
878	45.66	XLON	13:30:11
90	45.64	XLON	13:30:12
802	45.64	XLON	13:30:12
861	45.62	XLON	13:30:13
895	45.59	XLON	13:30:17
878	45.56	XLON	13:30:18
857	45.53	XLON	13:30:18
195	45.58	XLON	13:30:32
713	45.58	XLON	13:30:32
564	45.60	XLON	13:30:43
190	45.60	XLON	13:30:43
911	45.63	XLON	13:30:45
294	45.66	XLON	13:32:07
598	45.66	XLON	13:32:07
888	45.64	XLON	13:32:44
237	45.64	CHIX	13:32:44
91	45.62	XLON	13:33:14
712	45.62	XLON	13:33:14
232	45.62	CHIX	13:33:14
324	45.63	XLON	13:34:06
527	45.63	XLON	13:34:06
95	45.61	XLON	13:34:26
779	45.61	XLON	13:34:26
1	45.65	XLON	13:35:14
239	45.66	CHIX	13:35:33
342	45.65	XLON	13:35:37
192	45.65	XLON	13:35:37
324	45.65	XLON	13:35:37
23	45.65	XLON	13:35:37
247	45.64	CHIX	13:35:50
804	45.63	XLON	13:36:02
711	45.61	XLON	13:36:11
368	45.62	XLON	13:36:42
535	45.62	XLON	13:37:03
229	45.60	CHIX	13:37:48
339	45.59	XLON	13:37:49
100	45.56	XLON	13:38:00
603	45.56	XLON	13:38:00
324	45.58	XLON	13:38:43
126	45.58	XLON	13:38:43
35	45.58	XLON	13:38:43
130	45.58	XLON	13:38:43
280	45.58	XLON	13:38:45
242	45.57	CHIX	13:39:29
886	45.56	XLON	13:39:50
238	45.55	CHIX	13:40:18
682	45.54	XLON	13:40:55
324	45.51	XLON	13:41:26
581	45.51	XLON	13:41:26
324	45.52	XLON	13:41:39
459	45.52	XLON	13:41:39
878	45.53	XLON	13:41:47
229	45.51	CHIX	13:42:23
631	45.50	XLON	13:42:32
147	45.50	XLON	13:42:50
759	45.50	XLON	13:43:57
657	45.49	XLON	13:43:57
243	45.51	CHIX	13:43:57
839	45.48	XLON	13:44:14
100	45.46	XLON	13:44:20
641	45.46	XLON	13:44:20
324	45.46	XLON	13:45:00
544	45.46	XLON	13:45:00
324	45.47	XLON	13:45:27
216	45.47	XLON	13:45:27
130	45.47	XLON	13:45:27
217	45.47	XLON	13:45:31
244	45.46	CHIX	13:45:31
179	45.46	XLON	13:46:12
693	45.46	XLON	13:46:25
244	45.47	CHIX	13:47:03
633	45.46	XLON	13:47:34
227	45.46	XLON	13:47:38
52	45.46	XLON	13:47:38
2	45.46	XLON	13:47:38
743	45.46	XLON	13:48:07
110	45.46	XLON	13:48:07
250	45.46	XLON	13:48:35
871	45.46	XLON	13:48:50
245	45.46	CHIX	13:48:50
108	45.46	XLON	13:49:12
898	45.48	XLON	13:49:31
167	45.48	XLON	13:49:31
62	45.48	XLON	13:49:31
94	45.49	XLON	13:49:32
172	45.49	XLON	13:49:32
236	45.49	XLON	13:49:32
181	45.49	XLON	13:49:32
853	45.48	XLON	13:50:03
731	45.49	XLON	13:50:20
89	45.49	XLON	13:50:20
245	45.49	CHIX	13:50:20
867	45.50	XLON	13:50:36
210	45.49	XLON	13:50:49
19	45.49	XLON	13:50:49
414	45.48	XLON	13:50:51
449	45.48	XLON	13:50:51
852	45.48	XLON	13:51:35
740	45.46	XLON	13:51:37
246	45.47	CHIX	13:52:01
873	45.46	XLON	13:52:14
355	45.44	XLON	13:52:15
130	45.46	XLON	13:53:03
757	45.46	XLON	13:53:03
255	45.48	XLON	13:54:07
18	45.48	XLON	13:54:07
596	45.48	XLON	13:54:07
324	45.50	XLON	13:54:58
306	45.50	XLON	13:54:58
239	45.50	XLON	13:54:58
354	45.50	XLON	13:55:32
524	45.50	XLON	13:55:32
8	45.48	XLON	13:55:41
851	45.50	XLON	13:56:02
813	45.48	XLON	13:56:06
85	45.48	XLON	13:56:06
862	45.46	XLON	13:56:19
323	45.46	XLON	13:57:11
108	45.46	XLON	13:57:11
632	45.47	XLON	13:57:43
595	45.48	XLON	13:57:55
440	45.48	XLON	13:59:15
2	45.48	XLON	13:59:31
346	45.50	XLON	13:59:43
502	45.50	XLON	14:00:03
457	45.52	XLON	14:00:08
861	45.52	XLON	14:00:34
289	45.56	XLON	14:01:20
586	45.56	XLON	14:01:20
913	45.58	XLON	14:01:50
522	45.58	XLON	14:02:08
324	45.58	XLON	14:02:08
45	45.58	XLON	14:02:08
869	45.58	XLON	14:02:23
865	45.60	XLON	14:03:22
894	45.58	XLON	14:04:20
913	45.59	XLON	14:05:18
69	45.65	XLON	14:05:54
786	45.65	XLON	14:05:54
466	45.63	XLON	14:06:16
122	45.63	XLON	14:06:16
294	45.63	XLON	14:06:16
847	45.65	XLON	14:07:00
852	45.63	XLON	14:07:12
878	45.65	XLON	14:08:26
342	45.63	XLON	14:09:11
192	45.63	XLON	14:09:11
204	45.63	XLON	14:09:11
847	45.65	XLON	14:09:38
900	45.63	XLON	14:09:48
866	45.63	XLON	14:10:01
299	45.63	XLON	14:10:47
517	45.61	XLON	14:11:28
393	45.61	XLON	14:11:28
342	45.62	XLON	14:12:01
516	45.62	XLON	14:12:01
391	45.62	XLON	14:12:31
491	45.62	XLON	14:12:31
130	45.62	XLON	14:13:00
557	45.62	XLON	14:13:00
799	45.62	XLON	14:13:26
64	45.64	XLON	14:14:28
139	45.64	XLON	14:14:29
643	45.64	XLON	14:14:29
141	45.65	XLON	14:15:10
436	45.69	XLON	14:15:42
432	45.69	XLON	14:15:42
900	45.69	XLON	14:15:57
761	45.69	XLON	14:16:06
324	45.69	XLON	14:16:25
130	45.69	XLON	14:16:25
306	45.69	XLON	14:16:25
52	45.69	XLON	14:16:25
21	45.69	XLON	14:16:25
31	45.71	XLON	14:16:46
138	45.71	XLON	14:16:47
450	45.71	XLON	14:16:49
427	45.71	XLON	14:17:08
496	45.69	XLON	14:17:21
40	45.69	XLON	14:17:21
429	45.71	XLON	14:18:46
257	45.71	XLON	14:18:46
375	45.71	XLON	14:19:00
324	45.75	XLON	14:19:25
545	45.75	XLON	14:19:25
617	45.75	XLON	14:19:47
89	45.73	XLON	14:20:00
690	45.73	XLON	14:20:00
567	45.73	XLON	14:20:06
271	45.74	XLON	14:20:29
172	45.74	XLON	14:20:29
891	45.81	XLON	14:21:45
873	45.81	XLON	14:21:52
212	45.81	XLON	14:22:07
646	45.81	XLON	14:22:07
252	45.79	XLON	14:22:17
616	45.79	XLON	14:22:17
870	45.77	XLON	14:22:35
346	45.77	XLON	14:22:36
255	45.77	XLON	14:23:00
462	45.79	XLON	14:23:21
565	45.79	XLON	14:24:17
126	45.77	XLON	14:24:28
233	45.77	XLON	14:24:28
543	45.77	XLON	14:25:04
46	45.77	XLON	14:25:04
466	45.79	XLON	14:25:11
393	45.81	XLON	14:25:23
460	45.81	XLON	14:25:26
30	45.81	XLON	14:25:35
130	45.81	XLON	14:25:35
108	45.81	XLON	14:25:35
93	45.81	XLON	14:25:35
368	45.81	XLON	14:26:01
52	45.81	XLON	14:26:01
1	45.81	XLON	14:26:10
349	45.81	XLON	14:26:20
488	45.85	XLON	14:26:34
542	45.88	XLON	14:26:53
301	45.88	XLON	14:27:06
278	45.87	XLON	14:27:09
473	45.85	XLON	14:27:31
291	45.85	XLON	14:28:15
270	45.85	XLON	14:28:45
209	45.85	XLON	14:28:45
368	45.83	XLON	14:28:52
252	45.81	XLON	14:29:07
913	45.85	XLON	14:29:18
866	45.85	XLON	14:30:00
785	45.89	XLON	14:30:04
120	45.89	XLON	14:30:04
95	45.87	XLON	14:30:06
761	45.87	XLON	14:30:06
847	45.85	XLON	14:30:08
690	45.85	XLON	14:30:12
754	45.85	XLON	14:30:21
43	45.86	XLON	14:30:29
343	45.86	XLON	14:30:29
503	45.85	XLON	14:30:32
279	45.83	XLON	14:30:33
144	45.83	XLON	14:30:33
401	45.83	XLON	14:30:33
81	45.83	XLON	14:30:33
415	45.82	XLON	14:30:41
391	45.84	XLON	14:30:48
401	45.82	XLON	14:30:50
432	45.83	XLON	14:30:57
37	45.83	XLON	14:30:57
844	45.91	XLON	14:31:07
272	45.88	XLON	14:31:12
211	45.88	XLON	14:31:12
631	45.89	XLON	14:31:13
453	45.90	XLON	14:31:29
225	45.90	XLON	14:31:29
760	45.92	XLON	14:31:38
768	45.94	XLON	14:31:57
123	45.94	XLON	14:32:04
206	45.96	XLON	14:32:06
350	45.96	XLON	14:32:06
264	45.94	XLON	14:32:12
142	45.92	XLON	14:32:20
549	45.92	XLON	14:32:20
517	45.90	XLON	14:32:21
241	45.90	XLON	14:32:26
252	45.90	XLON	14:32:36
421	45.87	XLON	14:32:40
315	45.84	XLON	14:32:42
235	45.82	XLON	14:32:43
284	45.82	XLON	14:32:52
292	45.83	XLON	14:33:00
655	45.84	XLON	14:33:06
706	45.88	XLON	14:33:16
427	45.88	XLON	14:33:21
293	45.88	XLON	14:33:29
603	45.91	XLON	14:33:52
229	45.89	XLON	14:33:56
362	45.91	XLON	14:34:05
380	45.91	XLON	14:34:08
105	45.91	XLON	14:34:08
789	45.89	XLON	14:34:11
100	45.91	XLON	14:34:15
563	45.91	XLON	14:34:19
605	45.92	XLON	14:34:22
546	45.92	XLON	14:34:30
361	45.92	XLON	14:34:45
363	45.90	XLON	14:34:46
41	45.90	XLON	14:34:46
298	45.90	XLON	14:34:53
575	45.88	XLON	14:34:56
284	45.87	XLON	14:35:17
234	45.86	XLON	14:35:21
22	45.86	XLON	14:35:21
720	45.88	XLON	14:35:32
664	45.90	XLON	14:35:43
180	45.92	XLON	14:35:50
459	45.92	XLON	14:35:50
108	45.98	XLON	14:36:02
743	45.98	XLON	14:36:02
874	46.04	XLON	14:36:08
906	46.02	XLON	14:36:09
735	46.00	XLON	14:36:12
262	46.01	XLON	14:36:17
324	46.01	XLON	14:36:17
71	46.01	XLON	14:36:26
250	46.01	XLON	14:36:26
157	45.99	XLON	14:36:27
379	45.99	XLON	14:36:27
275	45.99	XLON	14:36:39
303	45.99	XLON	14:36:54
502	45.99	XLON	14:36:55
162	45.97	XLON	14:37:11
660	45.97	XLON	14:37:11
579	45.97	XLON	14:37:14
724	45.97	XLON	14:37:19
852	45.99	XLON	14:37:56
734	46.01	XLON	14:38:07
422	46.01	XLON	14:38:15
785	46.04	XLON	14:38:34
889	46.05	XLON	14:38:39
722	46.04	XLON	14:38:48
527	46.04	XLON	14:38:57
207	46.04	XLON	14:39:14
672	46.04	XLON	14:39:14
853	46.04	XLON	14:39:21
34	46.02	XLON	14:39:29
467	46.02	XLON	14:39:29
702	46.03	XLON	14:39:36
130	46.01	XLON	14:39:39
192	46.01	XLON	14:39:39
324	46.01	XLON	14:39:39
120	46.01	XLON	14:39:39
72	45.99	XLON	14:39:42
657	45.99	XLON	14:39:42
18	45.98	XLON	14:39:49
296	45.98	XLON	14:39:49
332	45.96	XLON	14:40:05
271	45.98	XLON	14:40:13
356	45.98	XLON	14:40:28
312	45.98	XLON	14:41:07
533	45.98	XLON	14:41:13
248	45.96	XLON	14:41:20
322	45.95	XLON	14:41:25
27	45.95	XLON	14:41:30
180	45.95	XLON	14:41:30
103	45.95	XLON	14:41:30
296	45.93	XLON	14:41:41
818	46.01	XLON	14:42:11
696	46.01	XLON	14:42:15
324	46.01	XLON	14:42:23
18	46.01	XLON	14:42:23
104	46.01	XLON	14:42:23
281	46.01	XLON	14:42:33
130	46.03	XLON	14:42:45
162	46.03	XLON	14:42:45
52	46.03	XLON	14:42:45
113	46.03	XLON	14:42:45
230	46.03	XLON	14:42:49
348	46.03	XLON	14:42:51
259	46.03	XLON	14:43:01
489	46.01	XLON	14:43:11
425	46.01	XLON	14:43:25
411	46.02	XLON	14:43:34
445	46.02	XLON	14:43:34
50	46.02	XLON	14:43:34
855	46.02	XLON	14:43:44
779	46.02	XLON	14:44:03
764	46.01	XLON	14:44:09
872	46.07	XLON	14:44:35
858	46.07	XLON	14:44:41
848	46.09	XLON	14:44:58
826	46.11	XLON	14:45:03
899	46.13	XLON	14:45:06
864	46.11	XLON	14:45:22
315	46.09	XLON	14:45:32
265	46.09	XLON	14:45:44
528	46.09	XLON	14:45:44
124	46.11	XLON	14:45:55
781	46.11	XLON	14:45:55
106	46.11	XLON	14:46:03
758	46.11	XLON	14:46:03
184	46.11	XLON	14:46:09
356	46.11	XLON	14:46:09
607	46.13	XLON	14:46:26
515	46.13	XLON	14:46:28
651	46.13	XLON	14:46:31
259	46.15	XLON	14:46:50
609	46.15	XLON	14:46:50
911	46.15	XLON	14:47:12
646	46.13	XLON	14:47:29
130	46.13	XLON	14:47:54
776	46.13	XLON	14:47:54
342	46.13	XLON	14:48:05
540	46.13	XLON	14:48:05
45	46.15	XLON	14:48:26
301	46.15	XLON	14:48:26
517	46.15	XLON	14:48:26
654	46.16	XLON	14:48:37
795	46.13	XLON	14:49:00
849	46.15	XLON	14:49:38
160	46.18	XLON	14:49:49
69	46.18	XLON	14:49:49
848	46.17	XLON	14:49:50
206	46.17	XLON	14:49:58
680	46.17	XLON	14:49:58
904	46.15	XLON	14:50:04
345	46.19	XLON	14:50:20
172	46.19	XLON	14:50:20
200	46.19	XLON	14:50:20
58	46.19	XLON	14:50:20
881	46.17	XLON	14:50:22
51	46.17	XLON	14:50:32
811	46.17	XLON	14:50:32
543	46.17	XLON	14:50:36
336	46.17	XLON	14:50:36
899	46.17	XLON	14:50:42
418	46.17	XLON	14:50:52
898	46.19	XLON	14:51:01
802	46.19	XLON	14:51:18
26	46.19	XLON	14:51:18
248	46.17	XLON	14:51:35
324	46.17	XLON	14:51:40
143	46.17	XLON	14:51:40
152	46.22	XLON	14:52:21
31	46.22	XLON	14:52:21
15	46.22	XLON	14:52:21
680	46.22	XLON	14:52:21
347	46.26	XLON	14:52:24
586	46.26	XLON	14:52:24
915	46.25	XLON	14:52:25
884	46.23	XLON	14:52:49
324	46.24	XLON	14:53:02
588	46.24	XLON	14:53:02
18	46.23	XLON	14:53:11
876	46.23	XLON	14:53:11
887	46.23	XLON	14:53:21
275	46.21	XLON	14:53:35
618	46.21	XLON	14:53:35
898	46.23	XLON	14:54:04
881	46.23	XLON	14:54:07
342	46.23	XLON	14:54:15
324	46.23	XLON	14:54:15
131	46.23	XLON	14:54:15
130	46.21	XLON	14:54:51
758	46.21	XLON	14:54:51
113	46.21	XLON	14:55:14
598	46.21	XLON	14:55:14
357	46.21	XLON	14:55:22
336	46.21	XLON	14:55:22
289	46.21	XLON	14:55:25
268	46.21	XLON	14:55:57
886	46.23	XLON	14:56:35
847	46.23	XLON	14:57:39
847	46.21	XLON	14:57:40
872	46.19	XLON	14:58:05
319	46.16	XLON	14:58:07
546	46.16	XLON	14:58:07
673	46.14	XLON	14:58:11
493	46.14	XLON	14:58:11
148	46.19	XLON	14:58:14
183	46.19	XLON	14:58:14
164	46.19	XLON	14:58:14
240	46.19	XLON	14:58:14
94	46.19	XLON	14:58:14
68	46.19	XLON	14:58:14
143	46.19	XLON	14:58:14
100	46.18	XLON	14:58:15
100	46.18	XLON	14:58:15
654	46.18	XLON	14:58:15
861	46.16	XLON	14:58:19
907	46.14	XLON	14:58:35
516	46.12	XLON	14:58:40
341	46.12	XLON	14:58:40
18	46.12	XLON	14:58:47
826	46.12	XLON	14:58:53
666	46.18	XLON	14:59:16
209	46.18	XLON	14:59:16
785	46.18	XLON	14:59:38
723	46.20	XLON	14:59:59
530	46.21	XLON	15:00:02
575	46.22	XLON	15:00:03
369	46.20	XLON	15:00:11
613	46.18	XLON	15:00:25
250	46.16	XLON	15:00:27
27	46.16	XLON	15:00:27
651	46.18	XLON	15:00:44
215	46.18	XLON	15:00:44
204	46.16	XLON	15:00:48
130	46.16	XLON	15:00:48
415	46.16	XLON	15:00:48
229	46.14	XLON	15:00:51
410	46.14	XLON	15:00:51
342	46.15	XLON	15:00:58
223	46.15	XLON	15:00:58
229	46.14	XLON	15:01:12
381	46.15	XLON	15:01:22
229	46.14	XLON	15:01:30
144	46.18	XLON	15:01:55
709	46.18	XLON	15:01:55
324	46.19	XLON	15:02:03
305	46.19	XLON	15:02:03
324	46.21	XLON	15:02:31
327	46.21	XLON	15:02:31
690	46.23	XLON	15:02:45
675	46.23	XLON	15:03:01
188	46.23	XLON	15:03:31
342	46.23	XLON	15:03:31
130	46.23	XLON	15:03:31
37	46.23	XLON	15:03:31
82	46.26	XLON	15:03:58
147	46.26	XLON	15:03:58
102	46.28	XLON	15:03:59
177	46.28	XLON	15:03:59
548	46.28	XLON	15:03:59
235	46.28	XLON	15:03:59
342	46.29	XLON	15:04:04
324	46.29	XLON	15:04:04
18	46.29	XLON	15:04:04
55	46.31	XLON	15:04:09
410	46.31	XLON	15:04:09
305	46.31	XLON	15:04:09
117	46.31	XLON	15:04:09
468	46.31	XLON	15:04:16
324	46.31	XLON	15:04:16
109	46.31	XLON	15:04:16
18	46.31	XLON	15:04:21
378	46.31	XLON	15:04:21
150	46.31	XLON	15:04:21
359	46.31	XLON	15:04:21
201	46.29	XLON	15:04:39
869	46.27	XLON	15:04:41
914	46.28	XLON	15:04:44
347	46.29	XLON	15:05:06
899	46.31	XLON	15:05:12
888	46.31	XLON	15:05:25
223	46.31	XLON	15:05:29
693	46.31	XLON	15:05:29
897	46.31	XLON	15:05:47
881	46.31	XLON	15:06:05
106	46.29	XLON	15:06:09
71	46.29	XLON	15:06:10
886	46.33	XLON	15:06:28
548	46.32	XLON	15:06:32
176	46.32	XLON	15:06:32
886	46.33	XLON	15:06:35
19	46.35	XLON	15:06:40
849	46.35	XLON	15:06:40
221	46.35	XLON	15:07:03
673	46.35	XLON	15:07:03
878	46.33	XLON	15:07:09
870	46.33	XLON	15:07:10
867	46.31	XLON	15:07:21
860	46.28	XLON	15:07:27
582	46.27	XLON	15:07:33
131	46.27	XLON	15:07:33
478	46.27	XLON	15:07:51
324	46.25	XLON	15:07:57
76	46.25	XLON	15:07:57
884	46.22	XLON	15:08:04
130	46.24	XLON	15:08:13
718	46.24	XLON	15:08:13
324	46.22	XLON	15:08:20
530	46.22	XLON	15:08:20
853	46.21	XLON	15:08:30
914	46.21	XLON	15:08:35
493	46.22	XLON	15:08:42
893	46.21	XLON	15:08:43
340	46.19	XLON	15:08:51
79	46.22	XLON	15:08:55
172	46.22	XLON	15:08:55
548	46.22	XLON	15:08:55
177	46.22	XLON	15:08:55
41	46.22	XLON	15:08:55
190	46.22	XLON	15:08:55
230	46.22	XLON	15:08:55
23	46.22	XLON	15:09:01
828	46.22	XLON	15:09:10
906	46.20	XLON	15:09:10
869	46.18	XLON	15:09:22
30	46.20	XLON	15:09:41
865	46.20	XLON	15:09:41
614	46.24	XLON	15:10:06
262	46.24	XLON	15:10:06
880	46.25	XLON	15:10:10
867	46.22	XLON	15:10:15
49	46.26	XLON	15:11:13
7	46.26	XLON	15:11:13
43	46.26	XLON	15:11:13
9	46.26	XLON	15:11:14
342	46.26	XLON	15:11:15
452	46.26	XLON	15:11:15
899	46.27	XLON	15:11:27
299	46.26	XLON	15:11:36
585	46.26	XLON	15:11:36
234	46.26	XLON	15:11:51
448	46.26	XLON	15:11:51
336	46.26	XLON	15:12:11
876	46.24	XLON	15:12:17
239	46.24	XLON	15:12:23
29	46.24	XLON	15:12:23
275	46.26	XLON	15:12:38
303	46.26	XLON	15:12:42
110	46.26	XLON	15:12:45
454	46.26	XLON	15:12:46
340	46.26	XLON	15:12:48
519	46.28	XLON	15:13:09
246	46.28	XLON	15:13:46
306	46.28	XLON	15:13:47
496	46.29	XLON	15:13:51
780	46.30	XLON	15:14:37
600	46.32	XLON	15:15:27
252	46.32	XLON	15:15:35
914	46.30	XLON	15:15:40
853	46.30	XLON	15:15:57
342	46.32	XLON	15:16:29
574	46.32	XLON	15:16:29
419	46.30	XLON	15:16:40
447	46.30	XLON	15:16:40
1	46.30	XLON	15:16:46
357	46.30	XLON	15:16:53
529	46.30	XLON	15:16:53
811	46.30	XLON	15:17:03
323	46.28	XLON	15:17:19
184	46.28	XLON	15:17:19
18	46.26	XLON	15:17:27
285	46.26	XLON	15:17:27
609	46.26	XLON	15:17:27
712	46.24	XLON	15:17:47
314	46.22	XLON	15:18:00
291	46.22	XLON	15:18:00
130	46.22	XLON	15:18:08
373	46.22	XLON	15:18:08
327	46.22	XLON	15:18:15
284	46.20	XLON	15:18:16
321	46.18	XLON	15:18:47
359	46.17	XLON	15:18:48
47	46.17	XLON	15:18:51
292	46.15	XLON	15:19:06
473	46.18	XLON	15:19:24
328	46.18	XLON	15:19:24
130	46.20	XLON	15:20:17
735	46.20	XLON	15:20:17
757	46.18	XLON	15:20:26
758	46.18	XLON	15:20:55
118	46.18	XLON	15:21:11
701	46.18	XLON	15:21:11
596	46.16	XLON	15:21:17
238	46.18	XLON	15:21:49
526	46.18	XLON	15:21:50
717	46.16	XLON	15:21:54
278	46.16	XLON	15:21:58
762	46.17	XLON	15:22:07
315	46.17	XLON	15:22:19
330	46.17	XLON	15:22:19
156	46.17	XLON	15:22:19
428	46.15	XLON	15:22:25
23	46.15	XLON	15:22:25
196	46.13	XLON	15:22:33
513	46.13	XLON	15:22:33
284	46.15	XLON	15:23:12
307	46.15	XLON	15:23:12
507	46.13	XLON	15:23:24
254	46.13	XLON	15:23:49
888	46.14	XLON	15:24:09
469	46.14	XLON	15:24:26
402	46.14	XLON	15:24:26
254	46.14	XLON	15:24:44
642	46.14	XLON	15:24:44
25	46.14	XLON	15:24:49
711	46.14	XLON	15:24:50
162	46.14	XLON	15:24:50
864	46.16	XLON	15:25:27
909	46.14	XLON	15:25:34
327	46.14	XLON	15:25:57
577	46.14	XLON	15:25:57
138	46.20	XLON	15:26:05
448	46.21	XLON	15:26:07
160	46.21	XLON	15:26:07
79	46.21	XLON	15:26:07
167	46.21	XLON	15:26:07
168	46.21	XLON	15:26:07
120	46.21	XLON	15:26:07
849	46.20	XLON	15:26:09
781	46.18	XLON	15:26:13
71	46.18	XLON	15:26:13
177	46.20	XLON	15:26:20
736	46.20	XLON	15:26:20
856	46.18	XLON	15:26:27
324	46.18	XLON	15:26:33
544	46.18	XLON	15:26:33
440	46.16	XLON	15:26:40
455	46.16	XLON	15:26:40
732	46.17	XLON	15:27:01
54	46.17	XLON	15:27:02
629	46.17	XLON	15:27:03
444	46.17	XLON	15:27:10
306	46.17	XLON	15:27:17
36	46.17	XLON	15:27:42
432	46.17	XLON	15:27:42
270	46.19	XLON	15:27:54
201	46.19	XLON	15:27:54
294	46.19	XLON	15:28:02
133	46.19	XLON	15:28:02
301	46.19	XLON	15:28:06
307	46.17	XLON	15:28:24
553	46.15	XLON	15:28:29
324	46.15	XLON	15:29:10
3	46.15	XLON	15:29:10
324	46.15	XLON	15:29:10
199	46.15	XLON	15:29:10
258	46.13	XLON	15:29:14
326	46.13	XLON	15:29:24
351	46.13	XLON	15:29:24
81	46.13	XLON	15:29:28
644	46.13	XLON	15:29:28
528	46.11	XLON	15:29:35
638	46.09	XLON	15:29:52
608	46.09	XLON	15:29:53
916	46.11	XLON	15:30:42
324	46.11	XLON	15:30:44
491	46.11	XLON	15:30:44
376	46.11	XLON	15:30:49
551	46.09	XLON	15:31:24
173	46.11	XLON	15:31:27
705	46.11	XLON	15:31:27
647	46.09	XLON	15:31:38
510	46.07	XLON	15:31:50
119	46.07	XLON	15:31:50
311	46.07	XLON	15:31:58
1	46.07	XLON	15:31:58
596	46.07	XLON	15:31:58
324	46.07	XLON	15:32:19
130	46.07	XLON	15:32:19
108	46.07	XLON	15:32:19
300	46.07	XLON	15:32:19
348	46.07	XLON	15:32:20
119	46.07	XLON	15:32:20
165	46.07	XLON	15:32:20
177	46.07	XLON	15:32:20
35	46.07	XLON	15:32:20
206	46.07	XLON	15:32:23
668	46.07	XLON	15:32:31
164	46.09	XLON	15:32:37
692	46.09	XLON	15:32:38
348	46.12	XLON	15:32:45
177	46.12	XLON	15:32:45
46	46.12	XLON	15:32:45
250	46.12	XLON	15:32:45
293	46.12	XLON	15:32:45
500	46.12	XLON	15:32:45
73	46.12	XLON	15:32:45
30	46.10	XLON	15:32:49
878	46.10	XLON	15:32:49
130	46.09	XLON	15:32:56
735	46.09	XLON	15:32:56
231	46.09	XLON	15:32:58
355	46.09	XLON	15:32:59
302	46.09	XLON	15:32:59
764	46.09	XLON	15:33:15
916	46.07	XLON	15:33:31
328	46.05	XLON	15:33:36
371	46.04	XLON	15:33:41
516	46.06	XLON	15:33:52
15	46.10	XLON	15:34:18
324	46.10	XLON	15:34:19
186	46.10	XLON	15:34:19
357	46.10	XLON	15:34:25
188	46.10	XLON	15:34:25
449	46.10	XLON	15:34:43
89	46.10	XLON	15:34:49
374	46.10	XLON	15:34:50
78	46.10	XLON	15:35:08
243	46.10	XLON	15:35:08
429	46.10	XLON	15:35:56
611	46.10	XLON	15:36:19
750	46.16	XLON	15:37:36
903	46.16	XLON	15:37:47
834	46.14	XLON	15:37:59
868	46.16	XLON	15:38:42
883	46.14	XLON	15:39:01
403	46.14	XLON	15:39:11
474	46.14	XLON	15:39:11
717	46.12	XLON	15:39:21
892	46.09	XLON	15:39:26
616	46.09	XLON	15:39:26
849	46.07	XLON	15:39:27
878	46.06	XLON	15:39:39
147	46.06	XLON	15:39:58
712	46.06	XLON	15:39:59
672	46.10	XLON	15:40:30
910	46.08	XLON	15:40:48
423	46.10	XLON	15:41:13
397	46.10	XLON	15:41:13
87	46.10	XLON	15:41:13
860	46.08	XLON	15:41:31
915	46.06	XLON	15:41:38
546	46.05	XLON	15:41:39
644	46.03	XLON	15:41:54
249	46.03	XLON	15:42:13
600	46.03	XLON	15:42:45
266	46.01	XLON	15:43:10
271	46.01	XLON	15:43:40
587	46.01	XLON	15:43:40
861	46.01	XLON	15:43:56
856	46.01	XLON	15:44:24
607	46.03	XLON	15:45:18
277	46.03	XLON	15:45:18
215	46.01	XLON	15:45:33
663	46.01	XLON	15:45:33
814	46.01	XLON	15:45:40
358	46.02	XLON	15:46:00
153	46.02	XLON	15:46:00
130	46.02	XLON	15:46:00
231	46.02	XLON	15:46:00
797	46.01	XLON	15:46:40
379	45.99	XLON	15:47:04
14	45.99	XLON	15:47:20
561	45.99	XLON	15:47:24
246	45.99	XLON	15:47:24
177	45.98	XLON	15:48:13
674	46.00	XLON	15:48:24
157	46.00	XLON	15:48:24
197	46.00	XLON	15:48:24
155	46.00	XLON	15:48:24
188	46.00	XLON	15:48:25
41	46.00	XLON	15:48:25
216	45.99	XLON	15:48:38
312	46.00	XLON	15:48:41
685	46.00	XLON	15:48:41
164	46.00	XLON	15:48:41
712	45.98	XLON	15:49:28
859	45.98	XLON	15:49:51
868	45.98	XLON	15:49:53
905	45.98	XLON	15:50:05
694	45.98	XLON	15:50:13
538	45.96	XLON	15:50:54
340	45.96	XLON	15:50:54
529	45.95	XLON	15:51:10
363	45.93	XLON	15:51:24
147	45.90	XLON	15:51:51
137	45.90	XLON	15:51:51
404	45.90	XLON	15:51:57
458	45.90	XLON	15:52:08
318	45.90	XLON	15:52:20
507	45.90	XLON	15:52:27
438	45.88	XLON	15:52:36
200	45.90	XLON	15:52:43
536	45.90	XLON	15:52:43
635	45.90	XLON	15:52:55
325	45.90	XLON	15:52:56
295	45.90	XLON	15:53:00
750	45.90	XLON	15:53:13
500	45.90	XLON	15:53:37
157	45.88	XLON	15:54:00
349	45.88	XLON	15:54:00
39	45.87	XLON	15:54:03
829	45.87	XLON	15:54:03
141	45.87	XLON	15:54:21
54	45.87	XLON	15:54:21
690	45.87	XLON	15:54:21
13	45.89	XLON	15:55:10
685	45.89	XLON	15:55:10
172	45.89	XLON	15:55:10
178	45.89	XLON	15:55:10
216	45.89	XLON	15:55:10
138	45.89	XLON	15:55:10
228	45.89	XLON	15:55:10
57	45.89	XLON	15:55:10
574	45.89	XLON	15:55:11
400	45.89	XLON	15:55:11
101	45.89	XLON	15:55:11
39	45.89	XLON	15:55:11
912	45.87	XLON	15:55:27
352	45.85	XLON	15:55:35
440	45.86	XLON	15:55:44
291	45.86	XLON	15:55:44
422	45.85	XLON	15:55:54
64	45.85	XLON	15:55:54
601	45.83	XLON	15:56:00
299	45.81	XLON	15:56:08
457	45.79	XLON	15:56:12
137	45.79	XLON	15:56:12
52	45.81	XLON	15:56:40
685	45.81	XLON	15:56:40
126	45.81	XLON	15:56:40
324	45.80	XLON	15:56:41
545	45.80	XLON	15:56:41
38	45.80	XLON	15:56:52
675	45.80	XLON	15:56:52
557	45.80	XLON	15:57:14
259	45.80	XLON	15:57:14
661	45.82	XLON	15:57:38
39	45.82	XLON	15:57:38
260	45.82	XLON	15:57:38
294	45.83	XLON	15:57:38
200	45.83	XLON	15:57:38
685	45.83	XLON	15:57:38
174	45.83	XLON	15:57:38
156	45.83	XLON	15:57:38
2	45.83	XLON	15:57:38
707	45.84	XLON	15:57:45
181	45.84	XLON	15:57:45
685	45.83	XLON	15:57:51
161	45.83	XLON	15:57:51
136	45.83	XLON	15:57:51
543	45.82	XLON	15:58:07
229	45.82	XLON	15:58:07
137	45.82	XLON	15:58:07
283	45.82	XLON	15:58:14
130	45.82	XLON	15:58:14
324	45.82	XLON	15:58:14
54	45.82	XLON	15:58:14
83	45.82	XLON	15:58:14
614	45.80	XLON	15:58:26
291	45.80	XLON	15:58:26
857	45.80	XLON	15:58:33
393	45.80	XLON	15:58:33
183	45.80	XLON	15:58:33
212	45.80	XLON	15:58:33
42	45.80	XLON	15:58:33
67	45.81	XLON	15:59:09
163	45.81	XLON	15:59:09
181	45.81	XLON	15:59:09
187	45.81	XLON	15:59:11
175	45.81	XLON	15:59:11
857	45.81	XLON	15:59:11
727	45.80	XLON	15:59:20
89	45.80	XLON	15:59:20
7	45.81	XLON	15:59:44
750	45.81	XLON	15:59:44
519	45.82	XLON	15:59:57
592	45.82	XLON	16:00:09
712	45.82	XLON	16:00:20
234	45.82	XLON	16:00:20
485	45.80	XLON	16:00:29
857	45.79	XLON	16:00:34
265	45.79	XLON	16:00:34
168	45.79	XLON	16:00:34
717	45.79	XLON	16:00:40
757	45.80	XLON	16:00:51
427	45.80	XLON	16:00:51
63	45.80	XLON	16:00:51
324	45.80	XLON	16:00:51
324	45.80	XLON	16:00:51
52	45.80	XLON	16:00:51
18	45.80	XLON	16:00:51
67	45.80	XLON	16:00:51
249	45.80	XLON	16:01:06
628	45.80	XLON	16:01:06
730	45.80	XLON	16:01:06
224	45.80	XLON	16:01:06
172	45.80	XLON	16:01:10
168	45.80	XLON	16:01:10
360	45.80	XLON	16:01:10
324	45.80	XLON	16:01:10
201	45.80	XLON	16:01:10
342	45.78	XLON	16:01:22
896	45.79	XLON	16:01:32
813	45.77	XLON	16:01:35
878	45.77	XLON	16:01:39
223	45.76	XLON	16:02:20
6	45.76	XLON	16:02:20
602	45.76	XLON	16:02:24
176	45.75	XLON	16:02:24
159	45.77	XLON	16:02:26
184	45.77	XLON	16:02:26
857	45.77	XLON	16:02:26
1	45.77	XLON	16:02:26
2	45.77	XLON	16:02:26
466	45.75	XLON	16:02:39
126	45.75	XLON	16:02:39
75	45.74	XLON	16:02:48
251	45.74	XLON	16:02:48
130	45.74	XLON	16:02:49
3	45.74	XLON	16:02:56
223	45.74	XLON	16:02:56
229	45.74	XLON	16:02:57
280	45.73	XLON	16:02:59
187	45.73	XLON	16:02:59
176	45.73	XLON	16:02:59
482	45.74	XLON	16:03:05
324	45.74	XLON	16:03:05
108	45.74	XLON	16:03:05
99	45.74	XLON	16:03:20
399	45.74	XLON	16:03:22
290	45.74	XLON	16:03:22
177	45.75	XLON	16:03:29
52	45.75	XLON	16:03:29
857	45.75	XLON	16:03:31
2	45.75	XLON	16:03:31
168	45.76	XLON	16:03:41
184	45.76	XLON	16:03:41
107	45.77	XLON	16:03:45
162	45.77	XLON	16:03:45
106	45.77	XLON	16:03:45
282	45.77	XLON	16:03:45
71	45.77	XLON	16:03:45
61	45.77	XLON	16:03:45
898	45.76	XLON	16:03:50
597	45.76	XLON	16:04:00
857	45.77	XLON	16:04:15
162	45.77	XLON	16:04:15
155	45.77	XLON	16:04:15
28	45.76	XLON	16:04:23
375	45.76	XLON	16:04:25
477	45.76	XLON	16:04:25
115	45.75	XLON	16:04:30
188	45.75	XLON	16:04:30
405	45.75	XLON	16:04:30
155	45.75	XLON	16:04:30
70	45.75	XLON	16:04:40
240	45.75	XLON	16:04:40
857	45.75	XLON	16:04:40
722	45.75	XLON	16:04:50
724	45.74	XLON	16:04:50
223	45.74	XLON	16:05:01
316	45.74	XLON	16:05:03
139	45.74	XLON	16:05:04
131	45.74	XLON	16:05:04
761	45.74	XLON	16:05:07
287	45.76	XLON	16:05:10
100	45.76	XLON	16:05:10
316	45.76	XLON	16:05:11
467	45.76	XLON	16:05:11
256	45.76	XLON	16:05:11
514	45.76	XLON	16:05:16
12	45.76	XLON	16:05:16
26	45.76	XLON	16:05:16
231	45.75	XLON	16:05:55
682	45.74	XLON	16:06:08
15	45.74	XLON	16:06:22
557	45.74	XLON	16:06:22
761	45.74	XLON	16:06:34
71	45.77	XLON	16:06:47
729	45.77	XLON	16:06:47
897	45.76	XLON	16:06:50
128	45.76	XLON	16:07:02
453	45.76	XLON	16:07:02
177	45.76	XLON	16:07:02
729	45.77	XLON	16:07:08
175	45.77	XLON	16:07:08
157	45.77	XLON	16:07:08
476	45.76	XLON	16:07:16
288	45.76	XLON	16:07:16
857	45.75	XLON	16:07:19
67	45.75	XLON	16:07:19
851	45.76	XLON	16:07:24
289	45.77	XLON	16:07:25
777	45.77	XLON	16:07:25
155	45.77	XLON	16:07:25
162	45.77	XLON	16:07:25
116	45.77	XLON	16:07:25
156	45.77	XLON	16:07:25
95	45.78	XLON	16:07:26
240	45.78	XLON	16:07:26
431	45.78	XLON	16:07:26
26	45.78	XLON	16:07:26
100	45.76	XLON	16:07:29
787	45.76	XLON	16:07:29
612	45.76	XLON	16:07:44
753	45.74	XLON	16:07:54
342	45.75	XLON	16:08:06
309	45.75	XLON	16:08:06
440	45.75	XLON	16:08:12
240	45.75	XLON	16:08:12
750	45.75	XLON	16:08:33
857	45.74	XLON	16:08:38
204	45.74	XLON	16:08:38
565	45.74	XLON	16:08:43
696	45.73	XLON	16:09:03
857	45.73	XLON	16:09:05
187	45.73	XLON	16:09:05
181	45.73	XLON	16:09:05
240	45.73	XLON	16:09:05
650	45.72	XLON	16:09:19
70	45.72	XLON	16:09:19
716	45.72	XLON	16:09:19
324	45.73	XLON	16:09:33
215	45.73	XLON	16:09:33
22	45.73	XLON	16:09:33
349	45.74	XLON	16:09:52
118	45.74	XLON	16:09:52
619	45.74	XLON	16:09:52
120	45.75	XLON	16:09:52
181	45.75	XLON	16:09:52
885	45.75	XLON	16:09:52
373	45.75	XLON	16:09:52
186	45.75	XLON	16:10:10
188	45.75	XLON	16:10:10
574	45.73	XLON	16:10:15
169	45.76	XLON	16:10:44
179	45.76	XLON	16:10:44
48	45.76	XLON	16:10:44
3	45.76	XLON	16:10:47
156	45.76	XLON	16:10:47
183	45.76	XLON	16:10:47
123	45.76	XLON	16:10:47
682	45.76	XLON	16:11:06
747	45.75	XLON	16:11:08
93	45.75	XLON	16:11:10
255	45.75	XLON	16:11:10
141	45.75	XLON	16:11:10
154	45.76	XLON	16:11:16
356	45.76	XLON	16:11:16
589	45.76	XLON	16:11:16
160	45.77	XLON	16:11:17
240	45.77	XLON	16:11:17
238	45.77	XLON	16:11:17
342	45.77	XLON	16:11:19
324	45.77	XLON	16:11:19
18	45.77	XLON	16:11:19
123	45.77	XLON	16:11:19
719	45.75	XLON	16:11:20
855	45.75	XLON	16:11:20
31	45.75	XLON	16:11:20
717	45.73	XLON	16:11:22
497	45.73	XLON	16:11:33
73	45.73	XLON	16:11:33
669	45.73	XLON	16:11:48
173	45.73	XLON	16:11:48
446	45.72	XLON	16:11:57
365	45.71	XLON	16:11:57
529	45.69	XLON	16:11:58
365	45.70	XLON	16:11:59
250	45.70	XLON	16:12:18
168	45.69	XLON	16:12:23
158	45.69	XLON	16:12:23
304	45.69	XLON	16:12:23
18	45.68	XLON	16:12:24
289	45.68	XLON	16:12:24
838	45.70	XLON	16:12:42
50	45.68	XLON	16:12:47
325	45.68	XLON	16:12:47
32	45.69	XLON	16:12:53
181	45.69	XLON	16:12:53
401	45.69	XLON	16:12:53
184	45.69	XLON	16:13:03
179	45.69	XLON	16:13:03
143	45.69	XLON	16:13:03
857	45.69	XLON	16:13:22
257	45.69	XLON	16:13:22
175	45.69	XLON	16:13:22
168	45.69	XLON	16:13:22
80	45.69	XLON	16:13:22
626	45.69	XLON	16:13:32
156	45.71	XLON	16:13:43
675	45.71	XLON	16:13:43
578	45.70	XLON	16:13:48
306	45.68	XLON	16:13:50
303	45.68	XLON	16:13:50
546	45.68	XLON	16:14:04
497	45.68	XLON	16:14:10
401	45.68	XLON	16:14:11
62	45.68	XLON	16:14:11
146	45.68	XLON	16:14:21
146	45.68	XLON	16:14:21
579	45.70	XLON	16:14:29
157	45.71	XLON	16:14:43
179	45.71	XLON	16:14:43
709	45.70	XLON	16:14:52
790	45.70	XLON	16:15:02
131	45.70	XLON	16:15:02
112	45.70	XLON	16:15:02
207	45.70	XLON	16:15:08
533	45.73	XLON	16:15:11
750	45.72	XLON	16:15:12
218	45.70	XLON	16:15:22
207	45.71	XLON	16:15:33
457	45.71	XLON	16:15:33
207	45.71	XLON	16:15:42
611	45.71	XLON	16:15:42
464	45.70	XLON	16:15:45
135	45.69	XLON	16:15:57
187	45.69	XLON	16:15:57
169	45.69	XLON	16:15:57
72	45.69	XLON	16:15:57
159	45.69	XLON	16:16:03
139	45.69	XLON	16:16:03
464	45.68	XLON	16:16:07
507	45.69	XLON	16:16:13
324	45.70	XLON	16:16:21
230	45.70	XLON	16:16:21
630	45.70	XLON	16:16:22
382	45.71	XLON	16:16:30
15	45.72	XLON	16:16:38
585	45.72	XLON	16:16:38
158	45.72	XLON	16:17:07
682	45.72	XLON	16:17:07
857	45.72	XLON	16:17:07
240	45.72	XLON	16:17:07
158	45.72	XLON	16:17:07
174	45.72	XLON	16:17:07
258	45.73	XLON	16:17:07
16	45.74	XLON	16:17:13
354	45.74	XLON	16:17:13
183	45.77	XLON	16:17:29
169	45.77	XLON	16:17:29
141	45.77	XLON	16:17:29
857	45.77	XLON	16:17:42
181	45.77	XLON	16:17:42
183	45.77	XLON	16:17:42
61	45.77	XLON	16:17:42
61	45.77	XLON	16:17:42
186	45.77	XLON	16:17:42
165	45.77	XLON	16:17:42
16	45.77	XLON	16:17:42
143	45.80	XLON	16:18:00
1,296	45.80	XLON	16:18:00
891	45.80	XLON	16:18:01
857	45.81	XLON	16:18:23
165	45.81	XLON	16:18:23
12	45.82	XLON	16:18:33
8	45.82	XLON	16:18:33
127	45.82	XLON	16:18:34
76	45.82	XLON	16:18:34
51	45.82	XLON	16:18:34
178	45.82	XLON	16:18:34
9	45.82	XLON	16:18:43
857	45.82	XLON	16:18:43
61	45.82	XLON	16:18:43
27	45.83	XLON	16:18:53
7	45.83	XLON	16:18:53
48	45.83	XLON	16:18:53
836	45.83	XLON	16:18:53
441	45.82	XLON	16:19:00
91	45.84	XLON	16:19:06
466	45.84	XLON	16:19:06
857	45.83	XLON	16:19:18
16	45.83	XLON	16:19:18
324	45.82	XLON	16:19:22
176	45.82	XLON	16:19:22
857	45.82	XLON	16:19:33
144	45.82	XLON	16:19:33
368	45.80	XLON	16:19:33
738	45.82	XLON	16:19:51
444	45.82	XLON	16:19:55
339	45.80	XLON	16:20:06
127	45.81	XLON	16:20:34
222	45.81	XLON	16:20:34
857	45.81	XLON	16:20:34
179	45.81	XLON	16:20:34
167	45.81	XLON	16:20:34
857	45.81	XLON	16:20:42
177	45.81	XLON	16:20:42
161	45.81	XLON	16:20:42
414	45.82	XLON	16:20:47
229	45.82	XLON	16:20:47
158	45.82	XLON	16:20:47
171	45.82	XLON	16:20:47
328	45.82	XLON	16:20:48
377	45.82	XLON	16:20:51
489	45.82	XLON	16:20:51
289	45.82	XLON	16:21:03
181	45.82	XLON	16:21:03
30	45.82	XLON	16:21:03
425	45.82	XLON	16:21:03
895	45.80	XLON	16:21:09
419	45.80	XLON	16:21:16
94	45.80	XLON	16:21:16
39	45.80	XLON	16:21:23
379	45.80	XLON	16:21:23
170	45.80	XLON	16:21:23
114	45.80	XLON	16:21:23
61	45.79	XLON	16:21:33
168	45.79	XLON	16:21:33
161	45.79	XLON	16:21:33
348	45.79	XLON	16:21:33
388	45.77	XLON	16:21:39
249	45.77	XLON	16:21:43
172	45.77	XLON	16:21:43
85	45.77	XLON	16:21:43
649	45.77	XLON	16:21:49
576	45.76	XLON	16:21:56
727	45.76	XLON	16:22:03
276	45.76	XLON	16:22:03
554	45.76	XLON	16:22:12
222	45.76	XLON	16:22:23
307	45.76	XLON	16:22:23
550	45.76	XLON	16:22:23
857	45.75	XLON	16:22:33
26	45.75	XLON	16:22:33
91	45.74	XLON	16:22:43
143	45.74	XLON	16:22:43
250	45.74	XLON	16:22:43
320	45.74	XLON	16:22:43
475	45.74	XLON	16:22:48
488	45.74	XLON	16:22:54
375	45.76	XLON	16:23:00
23	45.76	XLON	16:23:02
184	45.76	XLON	16:23:02
289	45.76	XLON	16:23:02
50	45.75	XLON	16:23:10
166	45.75	XLON	16:23:10
13	45.75	XLON	16:23:10
126	45.75	XLON	16:23:14
162	45.75	XLON	16:23:14
506	45.75	XLON	16:23:14
241	45.74	XLON	16:23:16
74	45.74	XLON	16:23:26
275	45.74	XLON	16:23:37
81	45.74	XLON	16:23:37
857	45.74	XLON	16:23:37
155	45.74	XLON	16:23:37
129	45.73	XLON	16:23:51
16	45.73	XLON	16:23:51
744	45.73	XLON	16:23:51
143	45.72	XLON	16:23:51
315	45.72	XLON	16:23:51
445	45.72	XLON	16:23:52
175	45.71	XLON	16:23:58
54	45.71	XLON	16:23:58
420	45.71	XLON	16:24:00
344	45.71	XLON	16:24:03
29	45.71	XLON	16:24:03
508	45.70	XLON	16:24:07
416	45.71	XLON	16:24:25
163	45.71	XLON	16:24:25
500	45.71	XLON	16:24:25
83	45.70	XLON	16:24:38
298	45.70	XLON	16:24:38
200	45.70	XLON	16:24:38
229	45.70	XLON	16:24:38
756	45.70	XLON	16:24:38
118	45.71	XLON	16:25:00
857	45.71	XLON	16:25:00
179	45.71	XLON	16:25:00
156	45.71	XLON	16:25:00
322	45.71	XLON	16:25:00
15	45.71	XLON	16:25:01
2	45.72	XLON	16:25:02
40	45.72	XLON	16:25:02
2	45.72	XLON	16:25:02
172	45.73	XLON	16:25:03
179	45.73	XLON	16:25:03
3	45.73	XLON	16:25:03
25	45.73	XLON	16:25:03
306	45.73	XLON	16:25:04
120	45.76	XLON	16:25:14
87	45.76	XLON	16:25:14
831	45.76	XLON	16:25:14
179	45.76	XLON	16:25:14
33	45.76	XLON	16:25:14
245	45.76	XLON	16:25:22
170	45.76	XLON	16:25:22
701	45.76	XLON	16:25:22
609	45.74	XLON	16:25:28
476	45.75	XLON	16:25:32
289	45.75	XLON	16:25:44
810	45.75	XLON	16:25:44
61	45.75	XLON	16:25:44
240	45.75	XLON	16:25:44
215	45.74	XLON	16:25:50
579	45.74	XLON	16:25:50
254	45.73	XLON	16:25:55
240	45.73	XLON	16:25:55
106	45.73	XLON	16:25:55
316	45.73	XLON	16:26:00
691	45.73	XLON	16:26:03
582	45.72	XLON	16:26:13
240	45.72	XLON	16:26:13
50	45.73	XLON	16:26:14
214	45.73	XLON	16:26:14
753	45.72	XLON	16:26:21
159	45.72	XLON	16:26:21
5	45.72	XLON	16:26:21
346	45.73	XLON	16:26:24
353	45.74	XLON	16:26:27
179	45.77	XLON	16:26:32
189	45.77	XLON	16:26:32
23	45.77	XLON	16:26:32
198	45.77	XLON	16:26:32
160	45.78	XLON	16:26:34
147	45.78	XLON	16:26:34
282	45.77	XLON	16:26:35
81	45.76	XLON	16:26:49
175	45.76	XLON	16:26:49
157	45.76	XLON	16:26:49
21	45.76	XLON	16:26:50
188	45.76	XLON	16:26:50
177	45.76	XLON	16:26:50
165	45.76	XLON	16:26:52
179	45.76	XLON	16:26:52
137	45.75	XLON	16:27:01
147	45.75	XLON	16:27:08
112	45.76	XLON	16:27:13
187	45.76	XLON	16:27:13
163	45.76	XLON	16:27:13
180	45.76	XLON	16:27:18
179	45.76	XLON	16:27:18
96	45.76	XLON	16:27:18
112	45.76	XLON	16:27:18
105	45.76	XLON	16:27:18
230	45.76	XLON	16:27:24
857	45.76	XLON	16:27:24
169	45.76	XLON	16:27:24
112	45.76	XLON	16:27:24
176	45.76	XLON	16:27:24
143	45.76	XLON	16:27:24
457	45.75	XLON	16:27:28
397	45.75	XLON	16:27:28
217	45.75	XLON	16:27:28
156	45.75	XLON	16:27:28
170	45.75	XLON	16:27:28
240	45.75	XLON	16:27:28
249	45.75	XLON	16:27:31
263	45.75	XLON	16:27:31
360	45.75	XLON	16:27:33
284	45.74	XLON	16:27:38
215	45.73	XLON	16:27:43
274	45.73	XLON	16:27:43
487	45.74	XLON	16:27:43
323	45.73	XLON	16:27:47
288	45.72	XLON	16:27:53
216	45.72	XLON	16:28:12
261	45.72	XLON	16:28:12
171	45.72	XLON	16:28:12
183	45.72	XLON	16:28:12
89	45.72	XLON	16:28:12
190	45.73	XLON	16:28:14
162	45.73	XLON	16:28:17
182	45.73	XLON	16:28:17
226	45.73	XLON	16:28:20
188	45.73	XLON	16:28:20
178	45.73	XLON	16:28:20
70	45.73	XLON	16:28:20
857	45.73	XLON	16:28:20
172	45.74	XLON	16:28:23
161	45.74	XLON	16:28:23
836	45.74	XLON	16:28:23
250	45.74	XLON	16:28:30
400	45.74	XLON	16:28:30
157	45.74	XLON	16:28:34
72	45.74	XLON	16:28:34
169	45.75	XLON	16:28:35
138	45.75	XLON	16:28:35
175	45.75	XLON	16:28:37
137	45.75	XLON	16:28:37
830	45.75	XLON	16:28:43
238	45.74	XLON	16:28:54
156	45.74	XLON	16:28:57
15	45.75	XLON	16:29:00
189	45.75	XLON	16:29:00
156	45.75	XLON	16:29:00
217	45.74	XLON	16:29:09
161	45.74	XLON	16:29:09
207	45.74	XLON	16:29:09
155	45.74	XLON	16:29:09
166	45.74	XLON	16:29:09
156	45.73	XLON	16:29:30
177	45.73	XLON	16:29:30
87	45.74	XLON	16:29:31

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

POSDZGMDNGVGKZM

FTSE 100	+0.09%
FTSE 250	+0.54%
All Share	+0.15%
SmallCap	+0.28%
AIM	+0.46%

Dow	+0.05%
Nasdaq	+1.26%
DAX	+0.81%

GBP / USD	-0.06%
EUR / GBP	+0.51%
EUR / USD	+0.40%
USD / JPY	+0.50%
AUD / USD	+0.12%

Company	Price	% Chg
Bridgepoint Group...	274.00	5.63
Deliveroo PLC	146.60	4.71
Dowlais Group PLC	56.05	4.57
Melrose Industrie...	429.40	3.77
Hays PLC	71.65	3.54
Patria Private Eq...	569.00	3.45

Company	Price	% Chg
Mobico Group PLC	34.82	-40.93
Asos PLC	293.50	-7.27
Watches Of Switze...	358.80	-3.60
Raspberry Pi Hold...	421.20	-3.26
Future PLC	698.00	-2.79
Lancashire Holdin...	567.00	-2.74

Related Charts

Unilever PLC (ULVR)

Most Read

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Transaction in Own Shares

Related Charts

Unilever PLC (ULVR)

Most Read

Receive our daily news email

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

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email