Transaction in Own Shares

RNS Number : 6304N

Unilever PLC

30 September 2021

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

Ordinary Shares

Date of purchases:

30 September 2021

Number of ordinary shares purchased:

458,971

Highest price paid per share:

GBp 4,081.0000

Lowest price paid per share:

GBp 4,004.5000

Volume weighted average price paid per share:

GBp 4,034.8290

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 20 August 2021, as announced on that date.

Following the purchase of these shares, Unilever holds 45,127,608 of its ordinary shares in treasury and has 2,584,116,164 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

4,030.6254

208,971

BATS

4,038.3182

160,000

Chi-X

4,038.6217

65,000

Turquoise

4,037.7751

25,000

Media Enquires:

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

Transaction details

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

Quantity	Price	LastMkt	ExecutionTime
398	4,068.00	BATE	08:05:00
373	4,063.50	BATE	08:06:24
459	4,060.50	BATE	08:10:40
221	4,060.50	BATE	08:13:04
238	4,060.50	BATE	08:13:04
145	4,060.00	BATE	08:18:48
300	4,060.00	BATE	08:18:48
113	4,060.50	BATE	08:23:56
38	4,060.50	BATE	08:23:56
30	4,060.50	BATE	08:23:56
15	4,060.50	BATE	08:23:56
91	4,060.50	BATE	08:24:47
38	4,060.50	BATE	08:24:47
9	4,060.50	BATE	08:24:47
97	4,060.50	BATE	08:24:57
212	4,055.00	BATE	08:29:35
2	4,055.00	BATE	08:29:35
164	4,055.00	BATE	08:29:35
407	4,043.50	BATE	08:34:41
18	4,039.00	BATE	08:42:50
438	4,039.00	BATE	08:42:51
454	4,040.50	BATE	08:50:45
100	4,042.50	BATE	08:56:15
70	4,042.50	BATE	08:56:15
152	4,043.00	BATE	08:56:15
73	4,043.00	BATE	08:56:15
138	4,042.50	BATE	08:56:15
174	4,042.50	BATE	08:56:15
54	4,042.50	BATE	08:56:15
91	4,042.50	BATE	08:56:15
269	4,039.00	BATE	08:57:09
96	4,039.00	BATE	08:57:09
16	4,039.00	BATE	08:57:09
24	4,039.00	BATE	08:57:33
65	4,049.00	BATE	09:01:50
218	4,049.00	BATE	09:01:50
27	4,049.00	BATE	09:01:50
636	4,052.50	BATE	09:03:59
434	4,052.50	BATE	09:03:59
178	4,053.00	BATE	09:04:27
157	4,053.00	BATE	09:04:27
199	4,053.00	BATE	09:04:35
222	4,053.00	BATE	09:04:35
54	4,053.00	BATE	09:04:35
94	4,053.00	BATE	09:04:35
229	4,053.00	BATE	09:04:35
36	4,053.00	BATE	09:04:35
415	4,053.00	BATE	09:09:05
177	4,053.50	BATE	09:09:52
423	4,055.00	BATE	09:10:42
21	4054.5000	BATE	09:11:02
69	4054.5000	BATE	09:11:02
61	4054.5000	BATE	09:11:02
209	4055.0000	BATE	09:11:02
24	4055.0000	BATE	09:11:02
168	4055.0000	BATE	09:11:02
24	4055.0000	BATE	09:11:02
54	4054.5000	BATE	09:11:04
215	4054.5000	BATE	09:11:04
36	4054.5000	BATE	09:11:04
378	4053.5000	BATE	09:12:17
72	4052.5000	BATE	09:13:21
179	4052.5000	BATE	09:13:21
37	4052.5000	BATE	09:13:21
60	4052.5000	BATE	09:13:58
105	4052.5000	BATE	09:14:00
377	4049.5000	BATE	09:15:35
423	4050.0000	BATE	09:16:36
446	4050.0000	BATE	09:17:45
383	4049.5000	BATE	09:19:25
12	4052.0000	BATE	09:22:04
423	4052.0000	BATE	09:22:04
414	4052.5000	BATE	09:23:30
74	4053.5000	BATE	09:24:04
88	4053.5000	BATE	09:24:04
262	4053.5000	BATE	09:24:04
420	4056.0000	BATE	09:26:21
425	4056.0000	BATE	09:26:21
405	4056.0000	BATE	09:27:31
431	4059.0000	BATE	09:30:39
39	4060.0000	BATE	09:32:59
21	4060.0000	BATE	09:32:59
28	4060.0000	BATE	09:32:59
53	4060.0000	BATE	09:32:59
254	4060.0000	BATE	09:32:59
439	4060.5000	BATE	09:32:59
432	4061.0000	BATE	09:34:46
370	4061.0000	BATE	09:34:46
360	4063.0000	BATE	09:35:37
28	4063.0000	BATE	09:35:37
189	4064.0000	BATE	09:37:30
224	4064.0000	BATE	09:37:30
23	4064.0000	BATE	09:37:30
394	4064.0000	BATE	09:39:21
192	4062.5000	BATE	09:39:39
230	4062.5000	BATE	09:39:39
21	4062.5000	BATE	09:39:39
450	4065.0000	BATE	09:43:18
374	4065.0000	BATE	09:43:18
417	4064.0000	BATE	09:43:32
384	4069.5000	BATE	09:46:15
11	4069.5000	BATE	09:46:15
279	4070.0000	BATE	09:47:30
128	4070.0000	BATE	09:47:30
382	4070.5000	BATE	09:50:02
409	4069.5000	BATE	09:50:12
404	4070.0000	BATE	09:51:17
85	4067.0000	BATE	09:52:25
449	4067.5000	BATE	09:53:02
235	4068.0000	BATE	09:54:58
16	4068.0000	BATE	09:54:58
203	4068.0000	BATE	09:55:21
190	4067.5000	BATE	09:56:34
139	4067.5000	BATE	09:56:34
79	4067.5000	BATE	09:56:34
329	4073.0000	BATE	10:01:05
78	4073.0000	BATE	10:01:05
25	4073.0000	BATE	10:01:05
235	4073.0000	BATE	10:01:23
451	4073.5000	BATE	10:01:55
387	4081.0000	BATE	10:04:25
428	4081.0000	BATE	10:04:25
462	4078.0000	BATE	10:05:45
394	4075.0000	BATE	10:08:11
19	4075.0000	BATE	10:08:11
31	4075.5000	BATE	10:12:04
427	4075.5000	BATE	10:12:04
170	4076.0000	BATE	10:12:04
99	4076.0000	BATE	10:12:04
122	4076.0000	BATE	10:12:04
120	4076.0000	BATE	10:12:04
260	4076.0000	BATE	10:12:04
204	4072.0000	BATE	10:16:32
30	4072.0000	BATE	10:16:32
219	4073.0000	BATE	10:17:57
28	4073.0000	BATE	10:17:57
141	4073.0000	BATE	10:17:57
382	4073.0000	BATE	10:17:57
152	4072.0000	BATE	10:19:00
27	4072.0000	BATE	10:19:05
269	4072.0000	BATE	10:19:34
200	4070.0000	BATE	10:20:42
80	4070.0000	BATE	10:20:42
220	4070.0000	BATE	10:20:42
173	4070.0000	BATE	10:20:42
27	4070.0000	BATE	10:20:44
79	4070.0000	BATE	10:20:45
444	4068.5000	BATE	10:23:08
330	4067.0000	BATE	10:25:39
66	4067.0000	BATE	10:25:39
414	4064.5000	BATE	10:28:23
45	4066.0000	BATE	10:30:05
100	4066.0000	BATE	10:30:05
137	4066.0000	BATE	10:30:05
237	4066.0000	BATE	10:30:05
403	4066.0000	BATE	10:30:34
403	4066.5000	BATE	10:32:42
401	4066.0000	BATE	10:32:43
327	4067.5000	BATE	10:36:45
23	4067.5000	BATE	10:36:45
54	4067.5000	BATE	10:36:45
452	4067.0000	BATE	10:36:51
83	4064.5000	BATE	10:39:56
290	4064.5000	BATE	10:39:56
407	4062.5000	BATE	10:40:18
134	4062.5000	BATE	10:41:50
159	4062.5000	BATE	10:41:50
92	4062.5000	BATE	10:41:50
438	4059.0000	BATE	10:43:08
177	4059.5000	BATE	10:45:21
223	4059.5000	BATE	10:45:22
390	4058.0000	BATE	10:47:02
32	4058.0000	BATE	10:49:45
200	4058.0000	BATE	10:49:45
206	4058.0000	BATE	10:49:45
432	4057.5000	BATE	10:51:27
396	4057.5000	BATE	10:51:27
318	4055.0000	BATE	10:53:16
69	4055.0000	BATE	10:53:16
197	4054.5000	BATE	10:56:10
37	4054.5000	BATE	10:56:26
145	4054.5000	BATE	10:56:26
424	4055.0000	BATE	10:59:01
394	4054.0000	BATE	10:59:42
68	4057.0000	BATE	11:02:03
417	4057.0000	BATE	11:02:03
378	4057.0000	BATE	11:02:28
449	4058.5000	BATE	11:04:42
97	4055.5000	BATE	11:05:52
276	4055.5000	BATE	11:05:52
106	4055.5000	BATE	11:09:32
196	4055.5000	BATE	11:09:32
51	4055.5000	BATE	11:09:32
76	4055.5000	BATE	11:09:32
372	4055.0000	BATE	11:12:08
36	4055.0000	BATE	11:12:08
9	4055.0000	BATE	11:12:08
281	4055.0000	BATE	11:12:08
128	4055.0000	BATE	11:12:08
37	4055.0000	BATE	11:12:08
18	4055.0000	BATE	11:12:08
107	4054.5000	BATE	11:13:49
114	4054.5000	BATE	11:13:49
100	4054.5000	BATE	11:13:49
80	4054.5000	BATE	11:13:49
453	4054.5000	BATE	11:13:49
373	4051.5000	BATE	11:17:47
85	4051.5000	BATE	11:17:47
448	4053.5000	BATE	11:20:06
18	4054.5000	BATE	11:22:00
222	4054.5000	BATE	11:22:00
185	4054.5000	BATE	11:22:00
348	4053.5000	BATE	11:22:45
73	4053.5000	BATE	11:22:45
48	4051.5000	BATE	11:24:28
328	4051.5000	BATE	11:24:28
284	4053.0000	BATE	11:27:15
88	4053.0000	BATE	11:27:15
36	4053.0000	BATE	11:27:15
447	4053.0000	BATE	11:30:04
390	4054.5000	BATE	11:32:10
1	4054.5000	BATE	11:33:35
374	4054.5000	BATE	11:33:35
393	4057.5000	BATE	11:36:18
419	4057.5000	BATE	11:36:18
76	4056.0000	BATE	11:37:00
318	4056.0000	BATE	11:37:00
471	4057.5000	BATE	11:43:22
421	4056.5000	BATE	11:43:31
421	4057.5000	BATE	11:46:33
438	4057.5000	BATE	11:46:33
11	4057.0000	BATE	11:46:34
231	4057.0000	BATE	11:46:34
172	4057.0000	BATE	11:46:34
384	4060.0000	BATE	11:50:06
415	4060.5000	BATE	11:51:48
283	4059.5000	BATE	11:54:31
100	4059.5000	BATE	11:54:31
389	4059.5000	BATE	11:54:31
394	4060.5000	BATE	11:57:48
62	4060.5000	BATE	11:57:48
411	4060.5000	BATE	11:57:48
66	4059.5000	BATE	11:57:58
235	4059.5000	BATE	11:58:16
125	4059.5000	BATE	11:58:16
89	4056.5000	BATE	12:01:29
333	4056.5000	BATE	12:01:29
407	4056.5000	BATE	12:01:29
413	4055.0000	BATE	12:04:10
16	4055.0000	BATE	12:06:49
389	4055.0000	BATE	12:06:49
453	4055.0000	BATE	12:06:49
155	4054.0000	BATE	12:08:41
96	4054.0000	BATE	12:08:41
374	4054.5000	BATE	12:12:14
392	4055.0000	BATE	12:13:24
402	4055.0000	BATE	12:14:34
409	4053.5000	BATE	12:16:33
443	4058.5000	BATE	12:21:09
375	4058.5000	BATE	12:21:09
439	4057.5000	BATE	12:21:39
244	4054.5000	BATE	12:22:53
205	4054.5000	BATE	12:22:53
391	4054.0000	BATE	12:25:51
16	4053.5000	BATE	12:28:13
392	4053.5000	BATE	12:28:13
134	4053.5000	BATE	12:29:12
287	4053.5000	BATE	12:29:12
57	4053.5000	BATE	12:32:00
354	4053.5000	BATE	12:32:00
381	4053.5000	BATE	12:32:00
450	4056.0000	BATE	12:36:58
12	4055.0000	BATE	12:36:59
10	4055.0000	BATE	12:36:59
80	4055.0000	BATE	12:36:59
288	4055.0000	BATE	12:36:59
400	4055.0000	BATE	12:39:23
374	4055.0000	BATE	12:41:40
407	4055.0000	BATE	12:41:40
422	4054.5000	BATE	12:43:40
451	4051.0000	BATE	12:46:30
411	4051.5000	BATE	12:48:57
154	4052.0000	BATE	12:51:24
248	4052.0000	BATE	12:51:24
310	4056.0000	BATE	12:54:53
45	4056.0000	BATE	12:54:53
139	4056.0000	BATE	12:54:53
83	4056.0000	BATE	12:54:53
355	4056.0000	BATE	12:54:53
267	4056.0000	BATE	12:54:53
297	4054.5000	BATE	12:59:37
138	4054.5000	BATE	12:59:37
192	4054.0000	BATE	12:59:38
141	4054.0000	BATE	12:59:38
117	4054.0000	BATE	12:59:38
63	4050.5000	BATE	13:02:23
303	4050.5000	BATE	13:02:23
81	4050.5000	BATE	13:02:23
392	4051.0000	BATE	13:03:50
62	4050.0000	BATE	13:04:58
315	4050.0000	BATE	13:04:58
260	4048.5000	BATE	13:07:03
153	4048.5000	BATE	13:07:03
297	4050.0000	BATE	13:09:27
2	4050.0000	BATE	13:09:27
91	4050.0000	BATE	13:09:38
450	4049.0000	BATE	13:11:26
77	4048.0000	BATE	13:15:24
243	4048.0000	BATE	13:15:24
50	4048.0000	BATE	13:15:24
80	4048.0000	BATE	13:15:24
293	4047.5000	BATE	13:15:50
14	4047.5000	BATE	13:15:50
106	4047.5000	BATE	13:15:50
381	4047.5000	BATE	13:15:50
442	4046.0000	BATE	13:18:17
230	4045.5000	BATE	13:20:26
91	4045.5000	BATE	13:20:26
90	4045.5000	BATE	13:20:26
454	4043.5000	BATE	13:24:30
394	4043.5000	BATE	13:24:30
73	4042.0000	BATE	13:25:03
372	4042.0000	BATE	13:25:03
174	4042.5000	BATE	13:27:34
141	4042.5000	BATE	13:27:34
110	4042.5000	BATE	13:27:34
415	4041.0000	BATE	13:29:56
10	4042.0000	BATE	13:32:04
190	4042.0000	BATE	13:32:04
194	4042.0000	BATE	13:32:04
240	4046.5000	BATE	13:34:22
112	4046.5000	BATE	13:34:22
80	4046.5000	BATE	13:34:22
240	4046.5000	BATE	13:34:32
448	4046.0000	BATE	13:35:04
124	4046.5000	BATE	13:37:11
310	4046.5000	BATE	13:37:11
262	4049.5000	BATE	13:39:19
100	4049.5000	BATE	13:39:19
70	4049.5000	BATE	13:39:19
437	4049.5000	BATE	13:39:19
409	4047.5000	BATE	13:41:03
224	4049.0000	BATE	13:43:17
192	4049.0000	BATE	13:43:17
160	4047.5000	BATE	13:44:43
136	4047.5000	BATE	13:44:43
115	4047.5000	BATE	13:44:43
393	4046.5000	BATE	13:46:56
450	4046.0000	BATE	13:48:27
35	4046.0000	BATE	13:50:16
329	4046.0000	BATE	13:50:16
69	4046.0000	BATE	13:50:16
398	4046.0000	BATE	13:50:16
61	4046.0000	BATE	13:50:16
394	4045.0000	BATE	13:53:01
107	4045.0000	BATE	13:55:12
58	4045.0000	BATE	13:55:12
43	4045.0000	BATE	13:55:12
200	4045.0000	BATE	13:55:12
163	4045.0000	BATE	13:55:12
21	4045.0000	BATE	13:55:12
191	4045.0000	BATE	13:55:12
27	4045.0000	BATE	13:57:25
81	4045.0000	BATE	13:57:25
296	4045.0000	BATE	13:57:25
96	4045.0000	BATE	13:58:43
409	4045.0000	BATE	13:58:49
338	4045.0000	BATE	13:58:49
114	4044.0000	BATE	14:00:36
123	4044.0000	BATE	14:00:36
181	4044.0000	BATE	14:00:36
432	4043.0000	BATE	14:01:52
453	4042.0000	BATE	14:03:52
166	4039.0000	BATE	14:06:01
130	4039.0000	BATE	14:06:01
121	4039.0000	BATE	14:06:01
455	4040.0000	BATE	14:07:40
413	4040.0000	BATE	14:07:40
255	4040.5000	BATE	14:09:09
207	4040.5000	BATE	14:09:09
392	4040.0000	BATE	14:10:47
433	4040.5000	BATE	14:13:36
165	4040.5000	BATE	14:14:59
270	4040.5000	BATE	14:14:59
397	4041.0000	BATE	14:14:59
35	4041.0000	BATE	14:14:59
426	4041.0000	BATE	14:14:59
38	4041.0000	BATE	14:17:29
366	4041.0000	BATE	14:19:43
126	4040.5000	BATE	14:20:31
90	4042.5000	BATE	14:23:02
22	4042.5000	BATE	14:23:02
138	4042.5000	BATE	14:23:33
100	4042.5000	BATE	14:23:40
138	4042.5000	BATE	14:23:40
141	4042.5000	BATE	14:23:49
100	4042.5000	BATE	14:23:49
449	4041.5000	BATE	14:24:15
127	4042.0000	BATE	14:24:15
305	4042.0000	BATE	14:24:15
462	4042.0000	BATE	14:24:15
399	4039.5000	BATE	14:25:26
228	4039.5000	BATE	14:28:30
213	4039.5000	BATE	14:28:30
76	4039.5000	BATE	14:28:30
320	4039.5000	BATE	14:28:30
49	4039.0000	BATE	14:29:31
159	4039.0000	BATE	14:29:31
203	4039.0000	BATE	14:29:31
126	4042.0000	BATE	14:30:17
40	4042.5000	BATE	14:30:21
137	4042.5000	BATE	14:30:21
160	4042.0000	BATE	14:30:31
438	4042.0000	BATE	14:30:31
88	4042.0000	BATE	14:30:31
35	4041.5000	BATE	14:31:00
119	4041.5000	BATE	14:31:00
213	4041.5000	BATE	14:31:00
80	4041.5000	BATE	14:31:00
454	4041.5000	BATE	14:31:00
206	4041.0000	BATE	14:31:57
223	4041.0000	BATE	14:31:57
32	4041.0000	BATE	14:31:57
376	4042.5000	BATE	14:32:52
50	4042.5000	BATE	14:32:52
26	4042.5000	BATE	14:32:52
44	4042.5000	BATE	14:32:52
255	4042.5000	BATE	14:32:52
462	4041.5000	BATE	14:33:02
194	4039.5000	BATE	14:33:25
219	4039.5000	BATE	14:33:25
32	4039.5000	BATE	14:33:25
357	4039.5000	BATE	14:34:12
27	4039.5000	BATE	14:34:12
24	4039.5000	BATE	14:34:12
459	4036.0000	BATE	14:35:02
20	4036.0000	BATE	14:35:02
400	4036.0000	BATE	14:35:02
385	4034.5000	BATE	14:35:27
15	4034.5000	BATE	14:35:27
399	4033.5000	BATE	14:36:04
371	4029.0000	BATE	14:37:23
383	4028.5000	BATE	14:37:37
24	4026.5000	BATE	14:38:32
214	4026.5000	BATE	14:38:36
202	4026.5000	BATE	14:38:36
143	4025.5000	BATE	14:40:14
95	4025.5000	BATE	14:40:14
100	4025.5000	BATE	14:40:14
80	4025.5000	BATE	14:40:14
389	4025.5000	BATE	14:40:14
21	4025.5000	BATE	14:40:14
368	4025.5000	BATE	14:40:14
363	4026.0000	BATE	14:41:03
39	4026.0000	BATE	14:41:03
9	4026.0000	BATE	14:41:05
307	4022.0000	BATE	14:42:11
73	4022.0000	BATE	14:42:11
45	4022.0000	BATE	14:42:11
397	4023.5000	BATE	14:43:27
419	4023.0000	BATE	14:43:49
265	4021.0000	BATE	14:44:14
110	4021.0000	BATE	14:44:14
23	4021.0000	BATE	14:44:14
199	4020.5000	BATE	14:44:18
200	4020.5000	BATE	14:44:18
242	4020.0000	BATE	14:45:37
100	4020.0000	BATE	14:45:37
26	4020.0000	BATE	14:45:37
33	4020.0000	BATE	14:45:37
66	4020.0000	BATE	14:46:15
45	4020.0000	BATE	14:46:15
18	4020.0000	BATE	14:46:15
120	4020.0000	BATE	14:46:15
42	4020.0000	BATE	14:46:15
105	4020.0000	BATE	14:46:15
33	4020.0000	BATE	14:46:15
166	4019.5000	BATE	14:47:05
96	4019.5000	BATE	14:47:05
26	4019.5000	BATE	14:47:05
50	4019.5000	BATE	14:47:05
58	4019.5000	BATE	14:47:05
107	4023.0000	BATE	14:48:39
197	4023.0000	BATE	14:48:39
248	4023.0000	BATE	14:48:39
303	4023.0000	BATE	14:48:39
288	4021.0000	BATE	14:49:06
128	4021.0000	BATE	14:49:06
90	4026.0000	BATE	14:50:51
221	4026.0000	BATE	14:50:51
77	4026.0000	BATE	14:50:51
115	4028.0000	BATE	14:51:48
279	4028.0000	BATE	14:51:48
310	4028.5000	BATE	14:52:02
66	4028.5000	BATE	14:52:02
252	4025.0000	BATE	14:52:30
200	4025.0000	BATE	14:52:30
277	4025.5000	BATE	14:53:19
11	4025.5000	BATE	14:53:19
120	4025.5000	BATE	14:53:19
40	4025.5000	BATE	14:53:19
23	4026.0000	BATE	14:54:10
32	4026.0000	BATE	14:54:10
129	4026.0000	BATE	14:54:10
262	4026.0000	BATE	14:54:11
217	4027.5000	BATE	14:55:35
144	4027.5000	BATE	14:55:35
19	4027.5000	BATE	14:55:35
450	4028.0000	BATE	14:55:52
378	4025.5000	BATE	14:56:36
422	4021.0000	BATE	14:57:58
378	4020.5000	BATE	14:58:02
18	4020.5000	BATE	14:58:02
27	4020.5000	BATE	14:58:52
21	4020.5000	BATE	14:58:52
203	4020.5000	BATE	14:58:52
133	4020.5000	BATE	14:58:52
95	4019.5000	BATE	14:59:19
92	4019.5000	BATE	14:59:26
200	4019.5000	BATE	14:59:26
269	4018.5000	BATE	15:02:20
12	4019.0000	BATE	15:02:20
35	4018.5000	BATE	15:02:20
15	4019.0000	BATE	15:02:20
118	4019.0000	BATE	15:02:20
84	4020.0000	BATE	15:02:50
37	4020.0000	BATE	15:02:50
35	4020.0000	BATE	15:02:55
216	4020.0000	BATE	15:02:55
199	4020.5000	BATE	15:03:00
421	4021.5000	BATE	15:03:29
386	4021.5000	BATE	15:03:29
403	4021.5000	BATE	15:03:29
376	4019.5000	BATE	15:04:14
316	4018.5000	BATE	15:05:25
114	4018.5000	BATE	15:05:25
3	4018.0000	BATE	15:06:04
36	4018.0000	BATE	15:06:04
159	4018.0000	BATE	15:06:04
62	4018.0000	BATE	15:06:04
178	4018.0000	BATE	15:06:04
11	4018.0000	BATE	15:06:04
60	4016.0000	BATE	15:07:13
72	4016.0000	BATE	15:07:13
67	4016.0000	BATE	15:07:13
184	4016.0000	BATE	15:07:14
127	4016.0000	BATE	15:07:17
7	4016.0000	BATE	15:07:17
98	4016.0000	BATE	15:07:20
200	4016.0000	BATE	15:07:20
169	4015.0000	BATE	15:08:34
228	4015.0000	BATE	15:08:34
401	4015.5000	BATE	15:09:12
59	4015.5000	BATE	15:09:12
191	4012.5000	BATE	15:10:59
32	4012.5000	BATE	15:10:59
79	4012.5000	BATE	15:10:59
83	4012.5000	BATE	15:10:59
17	4012.5000	BATE	15:10:59
10	4012.5000	BATE	15:10:59
23	4012.5000	BATE	15:10:59
118	4012.5000	BATE	15:10:59
80	4012.5000	BATE	15:10:59
203	4012.5000	BATE	15:11:00
403	4012.0000	BATE	15:11:38
244	4010.5000	BATE	15:12:37
16	4010.5000	BATE	15:12:37
76	4010.5000	BATE	15:12:37
100	4010.5000	BATE	15:12:37
382	4008.5000	BATE	15:13:27
153	4009.0000	BATE	15:14:42
300	4009.0000	BATE	15:14:42
404	4008.5000	BATE	15:14:46
142	4009.0000	BATE	15:16:10
316	4009.0000	BATE	15:16:10
411	4008.5000	BATE	15:17:07
450	4008.5000	BATE	15:17:07
441	4008.0000	BATE	15:18:37
188	4007.5000	BATE	15:18:56
242	4007.5000	BATE	15:19:03
458	4006.0000	BATE	15:20:20
80	4006.5000	BATE	15:21:30
271	4006.5000	BATE	15:21:30
39	4006.5000	BATE	15:21:30
201	4006.0000	BATE	15:21:53
49	4006.0000	BATE	15:21:53
14	4006.0000	BATE	15:21:53
36	4006.0000	BATE	15:21:53
70	4006.0000	BATE	15:21:53
25	4012.5000	BATE	15:24:05
166	4012.5000	BATE	15:24:06
261	4012.5000	BATE	15:24:06
215	4012.0000	BATE	15:24:07
237	4012.0000	BATE	15:24:07
194	4011.5000	BATE	15:24:29
248	4011.5000	BATE	15:24:29
414	4012.0000	BATE	15:25:32
47	4012.0000	BATE	15:25:32
214	4015.5000	BATE	15:28:12
229	4018.0000	BATE	15:29:36
390	4018.0000	BATE	15:29:36
140	4018.0000	BATE	15:29:36
461	4018.0000	BATE	15:30:26
372	4018.0000	BATE	15:30:26
67	4018.0000	BATE	15:30:26
1	4017.5000	BATE	15:30:40
438	4017.5000	BATE	15:30:40
123	4016.5000	BATE	15:30:49
3	4016.5000	BATE	15:30:50
304	4016.5000	BATE	15:30:50
423	4016.5000	BATE	15:32:01
136	4021.0000	BATE	15:34:30
146	4021.0000	BATE	15:34:42
58	4021.0000	BATE	15:34:42
210	4020.5000	BATE	15:34:46
78	4020.5000	BATE	15:34:46
100	4020.5000	BATE	15:34:46
473	4020.5000	BATE	15:34:46
405	4020.5000	BATE	15:34:46
117	4020.5000	BATE	15:36:38
17	4020.5000	BATE	15:36:38
38	4020.5000	BATE	15:36:38
210	4020.5000	BATE	15:36:38
243	4019.5000	BATE	15:36:57
8	4019.5000	BATE	15:36:57
80	4019.5000	BATE	15:36:59
84	4019.5000	BATE	15:36:59
362	4019.5000	BATE	15:38:48
54	4019.5000	BATE	15:38:48
25	4019.5000	BATE	15:38:48
15	4019.5000	BATE	15:38:48
408	4018.5000	BATE	15:39:13
430	4018.5000	BATE	15:39:13
56	4015.5000	BATE	15:40:16
300	4015.5000	BATE	15:40:16
88	4015.5000	BATE	15:40:16
380	4012.5000	BATE	15:41:36
31	4012.5000	BATE	15:41:36
67	4013.0000	BATE	15:42:45
342	4013.0000	BATE	15:42:45
39	4013.0000	BATE	15:42:45
58	4013.0000	BATE	15:43:58
313	4013.0000	BATE	15:43:58
280	4012.5000	BATE	15:44:05
122	4012.5000	BATE	15:44:05
18	4012.5000	BATE	15:44:05
443	4012.5000	BATE	15:44:05
423	4011.0000	BATE	15:45:26
15	4011.0000	BATE	15:45:26
156	4012.0000	BATE	15:46:49
406	4011.5000	BATE	15:47:05
60	4010.0000	BATE	15:47:59
426	4011.0000	BATE	15:48:42
33	4011.0000	BATE	15:48:42
46	4011.0000	BATE	15:48:42
378	4011.0000	BATE	15:48:42
36	4011.5000	BATE	15:51:06
356	4011.5000	BATE	15:51:06
377	4012.0000	BATE	15:51:06
261	4012.0000	BATE	15:51:06
109	4012.0000	BATE	15:51:06
73	4011.0000	BATE	15:52:28
195	4011.0000	BATE	15:52:56
415	4011.0000	BATE	15:53:14
114	4011.0000	BATE	15:53:14
401	4010.0000	BATE	15:53:22
424	4008.0000	BATE	15:54:40
388	4008.0000	BATE	15:54:40
12	4005.5000	BATE	15:55:32
215	4005.5000	BATE	15:55:32
158	4005.5000	BATE	15:55:35
40	4004.5000	BATE	15:56:48
131	4004.5000	BATE	15:56:48
10	4004.5000	BATE	15:56:48
22	4004.5000	BATE	15:56:48
37	4004.5000	BATE	15:56:48
25	4004.5000	BATE	15:56:48
81	4004.5000	BATE	15:56:48
62	4004.5000	BATE	15:56:48
16	4004.5000	BATE	15:56:48
188	4005.0000	BATE	15:57:11
221	4005.0000	BATE	15:57:11
18	4005.0000	BATE	15:57:11
212	4007.0000	BATE	15:57:52
18	4007.0000	BATE	15:57:52
445	4007.0000	BATE	15:58:01
227	4007.0000	BATE	15:58:01
40	4008.5000	BATE	16:00:03
391	4008.5000	BATE	16:00:03
22	4010.0000	BATE	16:01:04
445	4010.0000	BATE	16:01:04
70	4010.5000	BATE	16:01:32
453	4010.5000	BATE	16:01:56
403	4011.0000	BATE	16:02:21
365	4011.5000	BATE	16:03:03
26	4011.5000	BATE	16:03:03
64	4011.5000	BATE	16:03:03
308	4011.5000	BATE	16:03:03
458	4011.0000	BATE	16:03:41
2	4010.0000	BATE	16:04:46
120	4010.5000	BATE	16:05:13
340	4010.5000	BATE	16:05:13
380	4010.5000	BATE	16:05:13
13	4007.5000	BATE	16:06:31
434	4007.5000	BATE	16:06:32
88	4009.5000	BATE	16:07:09
340	4009.5000	BATE	16:07:09
449	4009.5000	BATE	16:07:09
428	4008.5000	BATE	16:07:53
206	4011.0000	BATE	16:10:02
406	4011.0000	BATE	16:10:02
200	4011.0000	BATE	16:10:02
101	4012.5000	BATE	16:11:51
48	4012.5000	BATE	16:11:51
75	4012.5000	BATE	16:11:51
115	4012.5000	BATE	16:11:51
16	4012.5000	BATE	16:11:51
16	4012.5000	BATE	16:11:51
48	4012.5000	BATE	16:11:51
13	4012.5000	BATE	16:11:51
9	4012.5000	BATE	16:11:51
13	4012.5000	BATE	16:11:51
50	4012.5000	BATE	16:11:51
56	4012.5000	BATE	16:11:51
251	4012.5000	BATE	16:11:51
410	4012.5000	BATE	16:11:51
134	4013.0000	BATE	16:13:15
117	4013.0000	BATE	16:13:15
201	4013.0000	BATE	16:13:23
374	4012.0000	BATE	16:13:27
441	4010.5000	BATE	16:14:35
40	4011.5000	BATE	16:16:09
66	4011.5000	BATE	16:16:09
200	4011.5000	BATE	16:16:09
29	4011.5000	BATE	16:16:09
137	4011.0000	BATE	16:16:09
12	4011.0000	BATE	16:16:09
89	4012.0000	BATE	16:16:38
100	4012.0000	BATE	16:16:50
151	4012.0000	BATE	16:16:50
52	4012.0000	BATE	16:16:51
448	4011.5000	BATE	16:17:11
281	4013.0000	BATE	16:17:59
100	4014.0000	BATE	16:18:34
145	4014.0000	BATE	16:18:34
100	4014.0000	BATE	16:18:35
138	4014.0000	BATE	16:18:35
40	4013.5000	BATE	16:18:47
30	4013.5000	BATE	16:18:47
213	4013.5000	BATE	16:18:47
362	4013.5000	BATE	16:18:56
138	4013.5000	BATE	16:18:56
41	4013.5000	BATE	16:19:14
40	4013.5000	BATE	16:19:14
90	4015.0000	BATE	16:20:06
82	4015.5000	BATE	16:20:06
197	4015.5000	BATE	16:20:06
17	4015.0000	BATE	16:20:06
99	4015.0000	BATE	16:20:06
69	4015.0000	BATE	16:20:06
134	4015.0000	BATE	16:20:06
398	4011.5000	BATE	16:21:19
300	4010.5000	BATE	16:21:24
60	4010.5000	BATE	16:21:24
81	4010.5000	BATE	16:21:24
438	4011.5000	BATE	16:22:11
2	4011.0000	BATE	16:22:13
278	4011.0000	BATE	16:22:15
129	4011.0000	BATE	16:22:15
18	4011.0000	BATE	16:22:15
229	4010.5000	BATE	16:22:22
155	4010.5000	BATE	16:22:26
412	4011.0000	BATE	16:23:26
128	4010.5000	BATE	16:24:12
10	4010.5000	BATE	16:24:12
217	4010.5000	BATE	16:24:14
27	4010.5000	BATE	16:24:15
9	4010.5000	BATE	16:24:30
422	4010.5000	BATE	16:24:30
202	4009.5000	BATE	16:25:24
186	4010.0000	BATE	16:25:35
240	4009.5000	BATE	16:25:42
388	4009.5000	BATE	16:25:42
209	4009.5000	BATE	16:25:42
50	4009.5000	BATE	16:26:09
68	4009.5000	BATE	16:26:09
262	4009.5000	BATE	16:26:09
150	4008.5000	BATE	16:26:28
252	4008.5000	BATE	16:26:38
58	4010.0000	BATE	16:26:59
164	4010.0000	BATE	16:26:59
79	4010.0000	BATE	16:26:59
147	4010.0000	BATE	16:26:59
154	4011.5000	BATE	16:27:28
292	4011.5000	BATE	16:27:28
34	4011.5000	BATE	16:27:28
52	4011.5000	BATE	16:27:28
125	4011.5000	BATE	16:27:28
233	4011.0000	BATE	16:27:35
82	4011.5000	BATE	16:27:41
39	4011.5000	BATE	16:27:42
241	4011.0000	BATE	16:27:43
186	4010.5000	BATE	16:27:45
196	4010.5000	BATE	16:27:45
40	4010.5000	BATE	16:28:06
206	4010.5000	BATE	16:28:06
197	4010.5000	BATE	16:28:21
62	4012.0000	BATE	16:28:35
50	4012.0000	BATE	16:28:35
128	4012.0000	BATE	16:28:35
69	4012.0000	BATE	16:28:50
73	4014.0000	BATE	16:29:04
50	4013.5000	BATE	16:29:04
164	4013.5000	BATE	16:29:04
82	4013.0000	BATE	16:29:04
73	4069.5000	CHIX	08:04:50
14	4069.5000	CHIX	08:04:50
367	4069.5000	CHIX	08:04:50
380	4062.5000	CHIX	08:11:51
10	4062.5000	CHIX	08:11:51
88	4062.0000	CHIX	08:19:55
324	4062.0000	CHIX	08:19:58
2	4052.5000	CHIX	08:30:50
377	4052.5000	CHIX	08:30:50
48	4038.5000	CHIX	08:44:01
351	4038.5000	CHIX	08:44:01
265	4042.0000	CHIX	08:56:20
141	4042.0000	CHIX	08:56:20
458	4052.0000	CHIX	09:02:42
315	4052.0000	CHIX	09:02:42
134	4052.0000	CHIX	09:02:42
190	4053.0000	CHIX	09:03:20
160	4053.0000	CHIX	09:03:20
102	4053.0000	CHIX	09:03:20
408	4053.0000	CHIX	09:09:05
48	4054.0000	CHIX	09:12:00
359	4054.0000	CHIX	09:12:00
48	4054.0000	CHIX	09:12:00
289	4050.5000	CHIX	09:16:23
13	4050.5000	CHIX	09:16:23
102	4050.5000	CHIX	09:16:23
398	4050.5000	CHIX	09:16:23
212	4052.0000	CHIX	09:21:55
184	4052.0000	CHIX	09:22:04
83	4056.0000	CHIX	09:26:21
78	4056.0000	CHIX	09:26:21
238	4056.0000	CHIX	09:26:21
400	4059.5000	CHIX	09:30:22
219	4060.5000	CHIX	09:32:59
164	4060.5000	CHIX	09:32:59
229	4060.5000	CHIX	09:32:59
216	4060.5000	CHIX	09:32:59
407	4064.0000	CHIX	09:37:30
405	4065.0000	CHIX	09:43:18
457	4069.5000	CHIX	09:46:15
372	4070.0000	CHIX	09:51:17
384	4070.0000	CHIX	09:51:17
32	4067.5000	CHIX	09:55:22
392	4067.5000	CHIX	09:55:24
57	4073.0000	CHIX	10:01:05
354	4073.0000	CHIX	10:01:05
55	4078.0000	CHIX	10:05:45
71	4078.0000	CHIX	10:05:45
271	4078.0000	CHIX	10:05:46
378	4074.5000	CHIX	10:08:33
2	4075.5000	CHIX	10:12:04
373	4075.5000	CHIX	10:12:04
373	4073.0000	CHIX	10:17:57
56	4070.0000	CHIX	10:20:16
340	4070.0000	CHIX	10:20:42
462	4067.0000	CHIX	10:25:39
373	4065.0000	CHIX	10:28:22
453	4066.5000	CHIX	10:30:32
246	4067.5000	CHIX	10:36:45
75	4067.5000	CHIX	10:36:45
55	4067.5000	CHIX	10:36:45
42	4067.5000	CHIX	10:36:45
320	4062.5000	CHIX	10:41:50
142	4062.5000	CHIX	10:41:50
153	4058.5000	CHIX	10:46:05
30	4058.5000	CHIX	10:46:05
207	4058.5000	CHIX	10:46:05
447	4060.0000	CHIX	10:48:06
390	4055.5000	CHIX	10:53:02
405	4055.0000	CHIX	10:59:01
427	4058.5000	CHIX	11:04:42
374	4058.5000	CHIX	11:04:42
73	4058.5000	CHIX	11:04:42
460	4055.5000	CHIX	11:09:32
183	4052.5000	CHIX	11:14:22
278	4052.5000	CHIX	11:14:22
228	4054.5000	CHIX	11:22:00
165	4054.5000	CHIX	11:22:00
383	4053.0000	CHIX	11:28:12
280	4052.5000	CHIX	11:28:15
170	4052.5000	CHIX	11:28:15
437	4054.5000	CHIX	11:33:35
431	4057.5000	CHIX	11:43:22
1	4057.5000	CHIX	11:43:22
459	4057.0000	CHIX	11:46:34
390	4060.0000	CHIX	11:51:49
382	4059.5000	CHIX	11:54:31
364	4060.5000	CHIX	11:57:48
46	4060.5000	CHIX	11:57:48
423	4056.5000	CHIX	12:01:29
442	4055.0000	CHIX	12:06:49
441	4054.5000	CHIX	12:12:14
451	4055.0000	CHIX	12:13:24
383	4058.0000	CHIX	12:21:09
323	4054.0000	CHIX	12:24:39
70	4054.0000	CHIX	12:24:39
386	4053.5000	CHIX	12:32:00
392	4055.5000	CHIX	12:36:58
423	4056.0000	CHIX	12:36:58
423	4053.5000	CHIX	12:43:01
412	4052.0000	CHIX	12:48:43
450	4056.0000	CHIX	12:54:53
13	4054.5000	CHIX	12:59:37
414	4054.5000	CHIX	12:59:37
374	4052.5000	CHIX	13:01:03
422	4049.0000	CHIX	13:05:24
444	4049.0000	CHIX	13:11:26
388	4046.0000	CHIX	13:18:17
251	4044.5000	CHIX	13:22:22
131	4044.5000	CHIX	13:22:22
262	4043.5000	CHIX	13:24:30
160	4043.5000	CHIX	13:24:30
375	4041.0000	CHIX	13:29:56
385	4046.0000	CHIX	13:35:04
416	4046.0000	CHIX	13:37:12
412	4049.0000	CHIX	13:39:29
440	4049.0000	CHIX	13:43:17
428	4046.5000	CHIX	13:48:26
400	4045.0000	CHIX	13:53:01
391	4044.5000	CHIX	13:57:26
23	4044.5000	CHIX	13:57:26
244	4044.5000	CHIX	13:57:26
46	4044.5000	CHIX	13:57:26
132	4044.5000	CHIX	13:57:26
275	4043.0000	CHIX	14:01:52
149	4043.0000	CHIX	14:01:52
450	4040.5000	CHIX	14:05:25
373	4039.5000	CHIX	14:09:56
373	4041.0000	CHIX	14:13:36
1	4040.5000	CHIX	14:15:02
266	4040.5000	CHIX	14:15:02
161	4040.5000	CHIX	14:15:02
252	4041.0000	CHIX	14:18:35
128	4041.0000	CHIX	14:19:43
169	4042.0000	CHIX	14:24:15
232	4042.0000	CHIX	14:24:15
320	4039.0000	CHIX	14:25:44
115	4039.0000	CHIX	14:25:44
372	4039.0000	CHIX	14:28:35
127	4038.5000	CHIX	14:29:44
113	4038.5000	CHIX	14:29:44
72	4038.5000	CHIX	14:29:44
93	4038.5000	CHIX	14:29:44
1	4038.5000	CHIX	14:29:44
451	4042.0000	CHIX	14:30:31
384	4040.5000	CHIX	14:32:12
110	4042.0000	CHIX	14:32:59
295	4042.0000	CHIX	14:32:59
372	4038.5000	CHIX	14:34:18
414	4037.5000	CHIX	14:34:20
400	4032.5000	CHIX	14:36:09
294	4028.0000	CHIX	14:38:22
152	4028.0000	CHIX	14:38:22
462	4026.0000	CHIX	14:40:33
394	4023.0000	CHIX	14:43:49
298	4023.0000	CHIX	14:43:49
81	4023.0000	CHIX	14:43:49
278	4020.0000	CHIX	14:45:24
144	4020.0000	CHIX	14:45:24
133	4023.0000	CHIX	14:48:05
100	4023.0000	CHIX	14:48:05
221	4023.0000	CHIX	14:48:05
376	4026.0000	CHIX	14:50:51
171	4027.5000	CHIX	14:52:18
235	4027.5000	CHIX	14:52:18
398	4025.5000	CHIX	14:52:30
232	4027.5000	CHIX	14:55:35
201	4027.5000	CHIX	14:55:35
46	4021.5000	CHIX	14:57:58
375	4021.5000	CHIX	14:57:58
388	4015.5000	CHIX	15:00:25
91	4018.5000	CHIX	15:02:20
297	4018.5000	CHIX	15:02:20
34	4021.5000	CHIX	15:03:29
40	4021.5000	CHIX	15:03:29
126	4021.5000	CHIX	15:03:29
64	4021.5000	CHIX	15:03:29
128	4021.5000	CHIX	15:03:29
46	4018.5000	CHIX	15:05:25
23	4018.5000	CHIX	15:05:25
321	4018.5000	CHIX	15:05:25
404	4016.0000	CHIX	15:07:12
456	4015.5000	CHIX	15:09:36
96	4013.0000	CHIX	15:10:53
266	4013.0000	CHIX	15:10:55
20	4013.0000	CHIX	15:10:55
216	4010.5000	CHIX	15:12:37
200	4010.5000	CHIX	15:12:37
172	4008.5000	CHIX	15:16:14
34	4008.5000	CHIX	15:16:14
78	4008.5000	CHIX	15:16:40
100	4008.5000	CHIX	15:17:07
219	4008.5000	CHIX	15:17:07
100	4008.5000	CHIX	15:17:07
75	4008.5000	CHIX	15:17:07
22	4008.5000	CHIX	15:17:07
419	4008.0000	CHIX	15:18:54
287	4005.5000	CHIX	15:20:21
161	4005.5000	CHIX	15:20:22
20	4012.0000	CHIX	15:24:07
435	4012.0000	CHIX	15:24:07
45	4012.0000	CHIX	15:25:32
337	4012.0000	CHIX	15:25:32
399	4018.0000	CHIX	15:29:05
402	4018.0000	CHIX	15:30:26
31	4018.0000	CHIX	15:30:26
41	4018.0000	CHIX	15:30:26
361	4018.0000	CHIX	15:30:26
441	4021.0000	CHIX	15:34:30
446	4020.5000	CHIX	15:36:38
19	4018.5000	CHIX	15:39:13
407	4018.5000	CHIX	15:39:13
101	4016.0000	CHIX	15:40:15
278	4016.0000	CHIX	15:40:15
72	4016.0000	CHIX	15:40:15
240	4013.0000	CHIX	15:42:45
146	4013.0000	CHIX	15:42:45
378	4011.5000	CHIX	15:44:42
448	4011.5000	CHIX	15:47:05
395	4012.0000	CHIX	15:49:31
436	4011.5000	CHIX	15:51:06
330	4011.0000	CHIX	15:52:28
125	4011.0000	CHIX	15:52:28
460	4008.0000	CHIX	15:54:40
440	4005.0000	CHIX	15:57:11
158	4007.5000	CHIX	15:59:33
18	4007.5000	CHIX	15:59:33
110	4007.5000	CHIX	15:59:33
43	4007.5000	CHIX	15:59:33
40	4007.5000	CHIX	15:59:33
14	4007.5000	CHIX	15:59:33
456	4010.0000	CHIX	16:01:04
462	4010.5000	CHIX	16:01:56
133	4010.5000	CHIX	16:04:15
263	4010.5000	CHIX	16:04:15
47	4010.5000	CHIX	16:04:15
408	4009.5000	CHIX	16:07:09
7	4009.5000	CHIX	16:07:09
411	4010.5000	CHIX	16:08:55
427	4013.0000	CHIX	16:11:24
423	4013.0000	CHIX	16:11:24
42	4012.5000	CHIX	16:13:24
43	4012.5000	CHIX	16:13:24
77	4012.5000	CHIX	16:13:26
250	4012.5000	CHIX	16:13:26
412	4012.0000	CHIX	16:16:37
426	4013.5000	CHIX	16:19:14
159	4015.0000	CHIX	16:20:06
238	4015.0000	CHIX	16:20:06
180	4015.0000	CHIX	16:20:06
85	4015.0000	CHIX	16:20:06
64	4015.0000	CHIX	16:20:06
112	4015.0000	CHIX	16:20:06
198	4010.5000	CHIX	16:21:24
30	4010.5000	CHIX	16:21:24
149	4010.5000	CHIX	16:21:24
380	4011.0000	CHIX	16:23:26
216	4010.0000	CHIX	16:24:46
167	4010.0000	CHIX	16:24:46
30	4008.5000	CHIX	16:26:10
403	4009.0000	CHIX	16:26:10
227	4008.5000	CHIX	16:26:38
382	4009.5000	CHIX	16:27:06
252	4011.0000	CHIX	16:27:35
100	4011.5000	CHIX	16:27:41
29	4011.5000	CHIX	16:27:41
82	4011.5000	CHIX	16:27:41
46	4010.5000	CHIX	16:28:04
100	4010.5000	CHIX	16:28:04
33	4010.5000	CHIX	16:28:04
38	4010.5000	CHIX	16:28:04
90	4010.0000	CHIX	16:28:04
25	4010.0000	CHIX	16:28:04
130	4010.0000	CHIX	16:28:04
43	4009.5000	CHIX	16:28:04
43	4069.0000	LSE	08:03:21
453	4069.0000	LSE	08:03:21
17	4069.5000	LSE	08:04:50
218	4069.5000	LSE	08:04:50
276	4069.5000	LSE	08:04:50
471	4066.0000	LSE	08:05:27
65	4065.0000	LSE	08:07:26
34	4065.0000	LSE	08:07:31
57	4065.5000	LSE	08:07:45
387	4065.5000	LSE	08:07:45
437	4064.0000	LSE	08:07:56
432	4059.0000	LSE	08:09:05
450	4061.0000	LSE	08:10:27
514	4063.5000	LSE	08:11:50
117	4062.0000	LSE	08:11:57
274	4062.0000	LSE	08:11:57
117	4062.0000	LSE	08:11:57
163	4062.5000	LSE	08:12:46
260	4062.5000	LSE	08:12:46
451	4059.0000	LSE	08:13:48
482	4055.0000	LSE	08:14:15
444	4058.5000	LSE	08:15:59
449	4057.5000	LSE	08:16:06
488	4059.0000	LSE	08:17:58
198	4062.0000	LSE	08:19:55
121	4062.0000	LSE	08:19:55
418	4061.5000	LSE	08:19:59
428	4060.5000	LSE	08:21:48
270	4061.0000	LSE	08:22:21
238	4061.0000	LSE	08:22:21
415	4060.5000	LSE	08:23:56
286	4060.0000	LSE	08:26:00
138	4060.0000	LSE	08:26:00
360	4061.0000	LSE	08:27:56
68	4061.0000	LSE	08:27:56
27	4056.5000	LSE	08:28:55
18	4056.5000	LSE	08:28:55
59	4056.5000	LSE	08:29:03
337	4056.5000	LSE	08:29:03
496	4052.5000	LSE	08:30:50
478	4051.5000	LSE	08:32:08
473	4045.0000	LSE	08:33:58
396	4044.5000	LSE	08:34:30
80	4044.5000	LSE	08:34:30
296	4042.0000	LSE	08:35:34
150	4042.0000	LSE	08:35:34
29	4042.0000	LSE	08:35:34
453	4040.5000	LSE	08:35:52
61	4038.5000	LSE	08:36:23
362	4038.5000	LSE	08:36:23
488	4039.5000	LSE	08:36:51
21	4039.5000	LSE	08:36:51
1	4037.5000	LSE	08:38:03
457	4040.5000	LSE	08:38:47
462	4040.0000	LSE	08:38:56
502	4041.5000	LSE	08:41:19
457	4037.5000	LSE	08:43:02
487	4038.5000	LSE	08:45:36
60	4039.5000	LSE	08:47:47
397	4039.5000	LSE	08:47:47
501	4040.5000	LSE	08:50:45
341	4040.5000	LSE	08:51:14
152	4040.5000	LSE	08:51:14
501	4039.0000	LSE	08:53:21
482	4037.0000	LSE	08:53:44
79	4041.5000	LSE	08:54:59
436	4041.5000	LSE	08:54:59
505	4042.5000	LSE	08:56:00
134	4042.5000	LSE	08:56:04
108	4042.5000	LSE	08:56:04
93	4042.0000	LSE	08:56:20
319	4042.0000	LSE	08:56:20
186	4042.0000	LSE	08:56:20
473	4041.5000	LSE	08:56:25
599	4041.5000	LSE	08:56:25
220	4042.0000	LSE	08:56:45
144	4042.0000	LSE	08:56:45
311	4042.0000	LSE	08:56:45
360	4041.5000	LSE	08:56:53
64	4041.5000	LSE	08:56:53
493	4041.5000	LSE	08:56:53
465	4041.5000	LSE	08:56:53
422	4039.0000	LSE	08:57:09
92	4039.0000	LSE	08:57:09
50	4040.0000	LSE	08:57:25
150	4040.0000	LSE	08:57:25
72	4040.0000	LSE	08:57:25
50	4040.0000	LSE	08:57:25
146	4040.0000	LSE	08:57:25
50	4040.0000	LSE	08:57:25
499	4039.0000	LSE	08:57:33
266	4039.0000	LSE	08:58:00
45	4039.0000	LSE	08:58:00
109	4039.0000	LSE	08:58:00
18	4039.0000	LSE	08:58:00
452	4039.0000	LSE	08:58:36
25	4038.5000	LSE	08:58:38
458	4038.5000	LSE	08:58:38
4	4039.0000	LSE	08:58:38
431	4038.0000	LSE	08:58:42
463	4040.0000	LSE	08:59:30
50	4040.5000	LSE	08:59:30
50	4040.5000	LSE	08:59:30
63	4040.5000	LSE	08:59:30
72	4040.5000	LSE	08:59:30
49	4040.5000	LSE	08:59:30
150	4040.5000	LSE	08:59:30
50	4040.5000	LSE	08:59:30
48	4040.5000	LSE	08:59:30
448	4040.0000	LSE	08:59:30
29	4040.0000	LSE	08:59:31
69	4041.5000	LSE	08:59:56
24	4041.5000	LSE	08:59:56
29	4041.5000	LSE	08:59:56
127	4041.5000	LSE	08:59:56
50	4041.5000	LSE	08:59:56
66	4041.5000	LSE	08:59:56
50	4042.5000	LSE	09:00:02
50	4042.5000	LSE	09:00:02
150	4042.5000	LSE	09:00:02
190	4042.5000	LSE	09:00:02
503	4042.0000	LSE	09:00:03
81	4043.0000	LSE	09:00:16
44	4043.0000	LSE	09:00:16
30	4044.0000	LSE	09:00:30
50	4045.0000	LSE	09:00:34
50	4045.0000	LSE	09:00:34
50	4045.0000	LSE	09:00:34
150	4045.0000	LSE	09:00:34
190	4045.0000	LSE	09:00:34
50	4046.0000	LSE	09:00:47
170	4046.0000	LSE	09:00:47
50	4047.5000	LSE	09:00:55
50	4047.5000	LSE	09:00:55
50	4047.5000	LSE	09:00:55
72	4047.5000	LSE	09:00:55
150	4047.5000	LSE	09:00:55
150	4047.5000	LSE	09:00:55
50	4047.5000	LSE	09:00:55
230	4047.5000	LSE	09:00:55
50	4047.5000	LSE	09:00:55
50	4047.5000	LSE	09:00:55
44	4047.5000	LSE	09:00:55
69	4049.5000	LSE	09:01:16
150	4049.5000	LSE	09:01:16
29	4049.5000	LSE	09:01:16
24	4049.5000	LSE	09:01:16
133	4049.5000	LSE	09:01:16
231	4049.5000	LSE	09:01:16
81	4049.5000	LSE	09:01:16
29	4049.5000	LSE	09:01:16
34	4049.5000	LSE	09:01:16
104	4049.0000	LSE	09:01:17
150	4049.0000	LSE	09:01:17
230	4049.0000	LSE	09:01:17
433	4049.0000	LSE	09:01:17
444	4049.5000	LSE	09:01:49
60	4049.5000	LSE	09:01:49
202	4050.0000	LSE	09:02:17
94	4050.0000	LSE	09:02:17
169	4049.5000	LSE	09:06:13
94	4049.5000	LSE	09:06:13
174	4049.5000	LSE	09:06:13
50	4050.0000	LSE	09:06:13
150	4050.0000	LSE	09:06:13
18	4050.0000	LSE	09:06:13
150	4050.0000	LSE	09:06:13
483	4050.0000	LSE	09:06:13
471	4050.0000	LSE	09:06:13
418	4050.0000	LSE	09:06:13
413	4050.0000	LSE	09:06:13
588	4050.0000	LSE	09:06:13
292	4050.0000	LSE	09:06:13
41	4050.0000	LSE	09:14:43
135	4050.0000	LSE	09:14:43
111	4050.0000	LSE	09:14:43
270	4050.0000	LSE	09:14:43
418	4050.0000	LSE	09:14:43
435	4050.0000	LSE	09:14:43
461	4050.0000	LSE	09:14:43
419	4050.0000	LSE	09:14:43
455	4050.0000	LSE	09:14:43
488	4050.0000	LSE	09:14:43
475	4050.0000	LSE	09:14:43
423	4050.0000	LSE	09:14:43
632	4050.0000	LSE	09:14:43
375	4050.0000	LSE	09:14:43
145	4050.0000	LSE	09:15:00
319	4050.0000	LSE	09:15:00
835	4050.0000	LSE	09:15:00
483	4050.0000	LSE	09:15:10
210	4049.5000	LSE	09:15:35
103	4049.5000	LSE	09:15:35
88	4049.5000	LSE	09:15:35
112	4049.5000	LSE	09:15:35
442	4050.0000	LSE	09:16:36
465	4050.0000	LSE	09:16:36
500	4050.0000	LSE	09:16:36
600	4050.0000	LSE	09:17:45
161	4050.0000	LSE	09:17:45
455	4050.0000	LSE	09:17:45
444	4049.0000	LSE	09:18:10
169	4048.0000	LSE	09:18:21
28	4050.0000	LSE	09:19:10
89	4050.0000	LSE	09:19:10
386	4050.0000	LSE	09:19:10
1	4050.0000	LSE	09:19:24
466	4050.0000	LSE	09:19:24
7	4050.0000	LSE	09:19:24
40	4049.0000	LSE	09:20:18
444	4049.0000	LSE	09:20:18
297	4050.0000	LSE	09:20:56
147	4050.0000	LSE	09:20:56
471	4050.0000	LSE	13:04:58
427	4050.0000	LSE	13:04:58
423	4050.0000	LSE	13:04:58
540	4050.0000	LSE	13:04:58
522	4050.0000	LSE	13:04:58
641	4050.0000	LSE	13:04:58
499	4050.0000	LSE	13:04:58
493	4050.0000	LSE	13:04:58
449	4050.0000	LSE	13:04:58
436	4050.0000	LSE	13:04:58
488	4050.0000	LSE	13:04:58
476	4050.0000	LSE	13:04:58
454	4050.0000	LSE	13:04:58
468	4050.0000	LSE	13:04:58
490	4050.0000	LSE	13:04:58
439	4050.0000	LSE	13:04:58
458	4050.0000	LSE	13:04:58
432	4050.0000	LSE	13:04:58
420	4050.0000	LSE	13:04:58
233	4050.0000	LSE	13:04:58
244	4050.0000	LSE	13:04:58
540	4050.0000	LSE	13:04:58
200	4049.0000	LSE	13:05:24
67	4049.0000	LSE	13:05:24
329	4049.0000	LSE	13:05:24
972	4049.0000	LSE	13:05:24
758	4049.0000	LSE	13:05:24
294	4049.0000	LSE	13:05:24
185	4049.0000	LSE	13:05:38
249	4049.0000	LSE	13:05:38
849	4049.0000	LSE	13:05:38
65	4049.0000	LSE	13:05:38
122	4049.0000	LSE	13:06:22
109	4049.0000	LSE	13:06:53
99	4049.0000	LSE	13:06:53
1002	4049.0000	LSE	13:06:53
210	4049.0000	LSE	13:06:53
807	4049.0000	LSE	13:06:53
934	4049.0000	LSE	13:06:56
691	4049.0000	LSE	13:07:00
1600	4049.0000	LSE	13:07:00
1092	4048.5000	LSE	13:07:03
312	4048.5000	LSE	13:07:03
500	4048.5000	LSE	13:07:03
4	4048.5000	LSE	13:07:07
110	4048.5000	LSE	13:07:07
833	4048.5000	LSE	13:07:34
392	4048.5000	LSE	13:07:34
411	4048.5000	LSE	13:07:34
417	4049.0000	LSE	13:11:26
167	4048.5000	LSE	13:12:24
150	4048.5000	LSE	13:12:24
486	4048.0000	LSE	13:13:01
415	4048.0000	LSE	13:15:24
94	4047.5000	LSE	13:15:50
67	4047.5000	LSE	13:15:50
127	4047.5000	LSE	13:15:50
161	4047.5000	LSE	13:15:50
496	4047.0000	LSE	13:17:04
476	4045.5000	LSE	13:20:26
505	4044.0000	LSE	13:22:39
364	4043.5000	LSE	13:24:30
83	4043.5000	LSE	13:24:30
489	4042.5000	LSE	13:27:34
514	4040.0000	LSE	13:30:13
1	4040.5000	LSE	13:30:58
38	4040.5000	LSE	13:30:58
138	4043.0000	LSE	13:31:36
150	4043.0000	LSE	13:31:36
141	4043.0000	LSE	13:31:36
427	4042.5000	LSE	13:32:04
332	4043.0000	LSE	13:33:00
150	4043.0000	LSE	13:33:00
283	4045.0000	LSE	13:35:48
150	4045.0000	LSE	13:35:48
150	4047.0000	LSE	13:36:36
90	4047.0000	LSE	13:36:36
131	4047.0000	LSE	13:36:36
468	4047.0000	LSE	13:36:59
352	4049.0000	LSE	13:39:29
64	4049.0000	LSE	13:39:29
184	4047.5000	LSE	13:41:03
236	4047.5000	LSE	13:41:03
347	4049.0000	LSE	13:43:17
136	4049.0000	LSE	13:43:17
380	4046.5000	LSE	13:46:56
86	4046.5000	LSE	13:46:56
245	4046.0000	LSE	13:47:05
235	4046.0000	LSE	13:47:05
464	4046.0000	LSE	13:50:16
47	4045.0000	LSE	13:51:38
428	4045.0000	LSE	13:51:38
132	4044.5000	LSE	13:54:07
12	4044.5000	LSE	13:54:07
422	4045.0000	LSE	13:56:01
134	4044.5000	LSE	13:57:26
366	4044.5000	LSE	13:57:26
453	4044.0000	LSE	13:59:57
114	4042.0000	LSE	14:02:33
117	4042.0000	LSE	14:02:33
114	4042.0000	LSE	14:02:33
86	4042.0000	LSE	14:02:33
425	4040.5000	LSE	14:04:27
441	4041.5000	LSE	14:04:27
449	4040.5000	LSE	14:05:25
22	4040.0000	LSE	14:07:40
96	4040.0000	LSE	14:07:40
50	4040.0000	LSE	14:07:40
50	4040.0000	LSE	14:07:40
50	4040.0000	LSE	14:07:40
72	4040.0000	LSE	14:07:40
150	4040.0000	LSE	14:07:40
478	4040.0000	LSE	14:07:40
485	4040.5000	LSE	14:09:09
258	4039.5000	LSE	14:09:56
203	4039.5000	LSE	14:09:56
458	4041.0000	LSE	14:13:36
64	4041.0000	LSE	14:14:59
68	4041.0000	LSE	14:14:59
366	4041.0000	LSE	14:14:59
108	4041.5000	LSE	14:16:43
377	4041.5000	LSE	14:16:43
320	4040.5000	LSE	14:20:31
143	4040.5000	LSE	14:20:31
446	4041.5000	LSE	14:21:35
500	4042.0000	LSE	14:24:15
441	4039.0000	LSE	14:25:44
504	4037.0000	LSE	14:26:52
72	4039.5000	LSE	14:28:35
50	4039.5000	LSE	14:28:35
50	4039.5000	LSE	14:28:35
50	4039.5000	LSE	14:28:35
169	4039.5000	LSE	14:28:35
150	4039.5000	LSE	14:28:35
142	4039.0000	LSE	14:28:35
101	4039.0000	LSE	14:28:35
97	4039.0000	LSE	14:28:38
29	4039.5000	LSE	14:29:12
159	4039.5000	LSE	14:29:12
50	4039.5000	LSE	14:29:12
277	4039.5000	LSE	14:29:12
370	4042.5000	LSE	14:30:11
51	4042.5000	LSE	14:30:11
99	4042.5000	LSE	14:30:11
72	4042.5000	LSE	14:30:11
50	4042.5000	LSE	14:30:11
210	4042.5000	LSE	14:30:11
505	4042.5000	LSE	14:30:11
82	4043.0000	LSE	14:30:11
160	4043.0000	LSE	14:30:11
150	4043.0000	LSE	14:30:11
271	4043.0000	LSE	14:30:11
150	4043.0000	LSE	14:30:11
138	4043.0000	LSE	14:30:11
466	4041.5000	LSE	14:30:31
421	4042.0000	LSE	14:30:31
252	4042.0000	LSE	14:30:48
195	4042.0000	LSE	14:30:48
51	4041.5000	LSE	14:31:00
24	4041.5000	LSE	14:31:00
170	4041.5000	LSE	14:31:00
210	4041.5000	LSE	14:31:00
408	4041.5000	LSE	14:31:00
58	4041.5000	LSE	14:31:00
432	4041.5000	LSE	14:31:23
432	4041.0000	LSE	14:31:25
64	4041.0000	LSE	14:31:57
53	4041.0000	LSE	14:31:57
352	4041.0000	LSE	14:31:57
425	4040.5000	LSE	14:32:12
455	4042.5000	LSE	14:32:52
256	4042.0000	LSE	14:32:59
215	4042.0000	LSE	14:32:59
440	4041.5000	LSE	14:33:16
108	4039.0000	LSE	14:33:33
223	4039.0000	LSE	14:33:33
108	4039.0000	LSE	14:33:33
468	4039.5000	LSE	14:34:12
54	4038.5000	LSE	14:34:18
376	4038.5000	LSE	14:34:18
30	4038.5000	LSE	14:34:18
511	4036.5000	LSE	14:34:53
439	4034.5000	LSE	14:35:27
417	4032.5000	LSE	14:36:09
230	4032.0000	LSE	14:36:39
186	4032.0000	LSE	14:36:43
337	4031.0000	LSE	14:36:59
169	4031.0000	LSE	14:36:59
462	4028.5000	LSE	14:38:04
33	4028.0000	LSE	14:38:22
136	4028.0000	LSE	14:38:22
114	4028.0000	LSE	14:38:22
165	4028.0000	LSE	14:38:22
435	4025.0000	LSE	14:39:23
497	4025.5000	LSE	14:40:14
11	4025.5000	LSE	14:41:03
442	4025.5000	LSE	14:41:16
464	4025.0000	LSE	14:41:19
464	4023.5000	LSE	14:41:48
352	4024.0000	LSE	14:43:19
103	4024.0000	LSE	14:43:19
457	4024.0000	LSE	14:43:19
453	4021.0000	LSE	14:44:14
36	4020.0000	LSE	14:45:18
445	4020.0000	LSE	14:45:24
157	4020.0000	LSE	14:46:15
287	4020.0000	LSE	14:46:15
486	4019.5000	LSE	14:46:24
170	4019.5000	LSE	14:47:05
245	4019.5000	LSE	14:47:05
96	4019.0000	LSE	14:47:27
400	4019.0000	LSE	14:47:27
483	4023.0000	LSE	14:48:39
433	4021.0000	LSE	14:49:06
99	4019.5000	LSE	14:49:41
91	4019.5000	LSE	14:49:41
76	4019.5000	LSE	14:49:41
23	4019.5000	LSE	14:49:41
100	4019.5000	LSE	14:49:41
100	4019.5000	LSE	14:49:41
225	4025.5000	LSE	14:50:51
494	4026.0000	LSE	14:50:51
498	4028.0000	LSE	14:51:48
328	4025.0000	LSE	14:52:30
101	4025.0000	LSE	14:52:30
53	4025.0000	LSE	14:52:30
600	4026.0000	LSE	14:53:19
90	4025.0000	LSE	14:53:49
386	4025.0000	LSE	14:53:49
439	4025.5000	LSE	14:53:49
5	4027.5000	LSE	14:55:22
259	4027.5000	LSE	14:55:24
230	4027.5000	LSE	14:55:35
26	4027.0000	LSE	14:55:52
25	4027.0000	LSE	14:55:52
266	4027.0000	LSE	14:56:04
153	4027.0000	LSE	14:56:04
43	4025.5000	LSE	14:56:36
371	4025.5000	LSE	14:56:36
397	4021.5000	LSE	14:57:58
96	4021.5000	LSE	14:57:58
512	4020.5000	LSE	14:58:52
213	4019.0000	LSE	14:59:40
200	4019.0000	LSE	14:59:40
445	4015.5000	LSE	15:00:25
110	4019.0000	LSE	15:02:20
40	4019.0000	LSE	15:02:20
337	4019.0000	LSE	15:02:20
477	4020.0000	LSE	15:02:55
429	4020.5000	LSE	15:03:29
86	4020.5000	LSE	15:03:29
507	4021.5000	LSE	15:03:29
427	4018.0000	LSE	15:04:14
51	4019.0000	LSE	15:05:19
369	4019.0000	LSE	15:05:19
9	4018.0000	LSE	15:05:55
9	4018.0000	LSE	15:06:04
27	4018.0000	LSE	15:06:04
45	4018.0000	LSE	15:06:04
77	4018.0000	LSE	15:06:04
314	4018.0000	LSE	15:06:04
200	4017.0000	LSE	15:06:58
231	4017.0000	LSE	15:07:02
25	4017.0000	LSE	15:07:02
457	4015.0000	LSE	15:07:58
67	4015.0000	LSE	15:08:34
449	4015.0000	LSE	15:08:34
348	4015.5000	LSE	15:09:12
161	4015.5000	LSE	15:09:12
512	4015.5000	LSE	15:09:52
148	4013.0000	LSE	15:10:55
343	4013.0000	LSE	15:10:55
68	4011.5000	LSE	15:12:00
120	4011.5000	LSE	15:12:00
296	4011.5000	LSE	15:12:00
21	4011.5000	LSE	15:12:00
100	4008.5000	LSE	15:12:59
100	4008.5000	LSE	15:13:00
268	4008.5000	LSE	15:13:27
50	4009.0000	LSE	15:14:39
53	4009.0000	LSE	15:14:42
347	4009.0000	LSE	15:14:42
152	4009.0000	LSE	15:16:10
126	4009.0000	LSE	15:16:10
156	4009.0000	LSE	15:16:10
512	4009.0000	LSE	15:16:55
497	4008.5000	LSE	15:17:07
497	4008.0000	LSE	15:18:37
31	4007.0000	LSE	15:19:04
259	4007.0000	LSE	15:19:04
169	4007.0000	LSE	15:19:04
484	4005.5000	LSE	15:20:22
139	4006.5000	LSE	15:21:30
50	4006.5000	LSE	15:21:30
170	4006.5000	LSE	15:21:30
72	4006.5000	LSE	15:21:30
50	4006.5000	LSE	15:21:30
460	4007.0000	LSE	15:21:30
515	4012.0000	LSE	15:24:07
482	4011.5000	LSE	15:24:29
371	4011.0000	LSE	15:24:31
49	4011.0000	LSE	15:24:31
239	4011.5000	LSE	15:25:32
210	4011.5000	LSE	15:25:32
701	4018.0000	LSE	15:29:05
31	4018.0000	LSE	15:29:05
475	4018.0000	LSE	15:29:05
544	4017.5000	LSE	15:30:00
482	4017.5000	LSE	15:30:00
450	4018.0000	LSE	15:30:26
310	4018.0000	LSE	15:30:26
206	4018.0000	LSE	15:30:26
468	4016.5000	LSE	15:30:48
503	4016.5000	LSE	15:32:01
182	4015.0000	LSE	15:32:15
257	4015.0000	LSE	15:32:15
112	4014.5000	LSE	15:32:58
64	4014.5000	LSE	15:32:58
225	4014.5000	LSE	15:32:58
100	4014.5000	LSE	15:32:58
84	4019.5000	LSE	15:33:45
407	4019.5000	LSE	15:33:45
434	4019.5000	LSE	15:34:01
51	4020.5000	LSE	15:34:46
493	4020.5000	LSE	15:34:46
391	4020.5000	LSE	15:34:46
417	4021.0000	LSE	15:35:50
515	4021.0000	LSE	15:35:50
249	4020.0000	LSE	15:36:01
228	4020.0000	LSE	15:36:01
370	4020.5000	LSE	15:36:38
486	4020.5000	LSE	15:36:38
75	4020.5000	LSE	15:36:38
424	4019.5000	LSE	15:38:48
490	4019.5000	LSE	15:38:48
428	4019.0000	LSE	15:38:49
19	4017.5000	LSE	15:39:41
446	4017.5000	LSE	15:39:41
295	4017.5000	LSE	15:39:41
99	4017.5000	LSE	15:39:41
19	4017.5000	LSE	15:39:41
69	4014.0000	LSE	15:40:39
461	4014.0000	LSE	15:40:42
115	4014.0000	LSE	15:40:42
287	4014.0000	LSE	15:40:42
180	4013.0000	LSE	15:41:00
200	4013.0000	LSE	15:41:00
135	4013.0000	LSE	15:41:00
237	4013.5000	LSE	15:42:35
311	4013.0000	LSE	15:42:45
140	4013.0000	LSE	15:42:45
64	4013.0000	LSE	15:42:45
488	4013.0000	LSE	15:42:45
425	4013.5000	LSE	15:43:57
197	4013.5000	LSE	15:43:57
220	4013.5000	LSE	15:43:57
482	4013.5000	LSE	15:43:57
481	4013.5000	LSE	15:43:57
141	4011.0000	LSE	15:44:42
20	4011.0000	LSE	15:44:45
320	4011.0000	LSE	15:44:45
68	4011.0000	LSE	15:44:45
414	4011.0000	LSE	15:44:45
469	4011.0000	LSE	15:45:26
449	4012.0000	LSE	15:46:49
495	4012.0000	LSE	15:46:49
424	4011.0000	LSE	15:47:05
288	4011.5000	LSE	15:47:05
216	4011.5000	LSE	15:47:05
163	4010.0000	LSE	15:47:59
185	4010.0000	LSE	15:47:59
150	4010.0000	LSE	15:47:59
475	4011.0000	LSE	15:48:42
486	4011.0000	LSE	15:48:42
465	4012.0000	LSE	15:49:31
311	4012.0000	LSE	15:49:31
115	4012.0000	LSE	15:49:31
87	4012.5000	LSE	15:50:46
235	4012.5000	LSE	15:50:46
51	4012.5000	LSE	15:50:46
82	4012.5000	LSE	15:50:46
51	4012.0000	LSE	15:51:06
170	4012.0000	LSE	15:51:06
73	4012.0000	LSE	15:51:06
50	4012.0000	LSE	15:51:06
50	4012.0000	LSE	15:51:06
50	4012.0000	LSE	15:51:06
434	4012.0000	LSE	15:51:06
469	4012.0000	LSE	15:51:06
166	4011.0000	LSE	15:51:30
37	4011.0000	LSE	15:51:30
432	4011.0000	LSE	15:51:30
275	4011.0000	LSE	15:51:30
176	4011.0000	LSE	15:52:28
475	4011.0000	LSE	15:52:28
242	4011.0000	LSE	15:53:14
420	4010.0000	LSE	15:53:22
457	4010.0000	LSE	15:53:22
263	4009.0000	LSE	15:53:32
100	4009.0000	LSE	15:53:32
150	4009.0000	LSE	15:53:32
437	4008.0000	LSE	15:54:40
58	4008.0000	LSE	15:54:40
373	4008.0000	LSE	15:54:40
52	4008.0000	LSE	15:54:40
39	4008.0000	LSE	15:54:40
19	4005.5000	LSE	15:55:07
266	4005.5000	LSE	15:55:19
210	4005.5000	LSE	15:55:19
444	4005.5000	LSE	15:55:35
444	4005.5000	LSE	15:55:35
489	4005.0000	LSE	15:56:18
66	4005.0000	LSE	15:56:18
399	4005.0000	LSE	15:56:18
420	4005.0000	LSE	15:56:47
437	4004.5000	LSE	15:56:48
442	4005.0000	LSE	15:57:11
462	4007.0000	LSE	15:58:01
466	4007.0000	LSE	15:58:01
19	4008.5000	LSE	15:58:54
183	4009.5000	LSE	15:58:54
479	4009.5000	LSE	15:58:54
273	4009.5000	LSE	15:58:54
103	4008.0000	LSE	15:59:24
50	4008.0000	LSE	15:59:24
499	4008.0000	LSE	15:59:26
325	4008.0000	LSE	15:59:26
30	4008.5000	LSE	16:00:03
191	4008.5000	LSE	16:00:03
510	4008.5000	LSE	16:00:03
225	4008.5000	LSE	16:00:03
497	4010.0000	LSE	16:01:04
421	4010.0000	LSE	16:01:04
508	4009.5000	LSE	16:01:10
127	4010.5000	LSE	16:01:56
325	4010.5000	LSE	16:01:56
438	4011.0000	LSE	16:02:21
483	4012.0000	LSE	16:02:46
488	4011.5000	LSE	16:03:03
442	4011.5000	LSE	16:03:03
433	4011.0000	LSE	16:03:41
471	4011.0000	LSE	16:03:41
204	4011.0000	LSE	16:03:50
11	4011.0000	LSE	16:03:50
11	4011.0000	LSE	16:03:50
205	4011.0000	LSE	16:03:50
20	4011.0000	LSE	16:03:50
507	4010.5000	LSE	16:04:15
470	4010.5000	LSE	16:04:15
230	4010.5000	LSE	16:05:13
223	4010.5000	LSE	16:05:13
462	4010.5000	LSE	16:05:13
11	4010.5000	LSE	16:05:13
408	4010.5000	LSE	16:05:13
49	4008.5000	LSE	16:05:52
424	4008.5000	LSE	16:06:02
456	4008.5000	LSE	16:06:02
446	4008.0000	LSE	16:06:11
95	4009.5000	LSE	16:07:09
113	4009.5000	LSE	16:07:09
163	4009.5000	LSE	16:07:09
112	4009.5000	LSE	16:07:09
265	4009.0000	LSE	16:07:19
200	4009.0000	LSE	16:07:19
514	4009.0000	LSE	16:07:53
492	4009.0000	LSE	16:07:53
419	4010.5000	LSE	16:08:55
499	4010.5000	LSE	16:08:55
483	4011.5000	LSE	16:09:55
495	4011.5000	LSE	16:09:55
23	4012.5000	LSE	16:11:51
310	4012.5000	LSE	16:11:51
150	4012.5000	LSE	16:11:51
111	4012.5000	LSE	16:11:51
353	4012.5000	LSE	16:11:51
494	4012.5000	LSE	16:11:51
13	4012.0000	LSE	16:12:20
427	4012.0000	LSE	16:12:20
500	4013.0000	LSE	16:13:23
488	4013.0000	LSE	16:13:23
33	4012.5000	LSE	16:13:24
31	4012.5000	LSE	16:13:24
38	4012.5000	LSE	16:13:24
12	4012.5000	LSE	16:13:24
324	4012.5000	LSE	16:13:26
69	4010.0000	LSE	16:14:38
17	4010.0000	LSE	16:14:38
70	4010.0000	LSE	16:14:38
184	4010.0000	LSE	16:14:38
316	4010.0000	LSE	16:14:38
269	4010.0000	LSE	16:14:38
30	4010.0000	LSE	16:14:38
1	4010.0000	LSE	16:14:54
190	4011.5000	LSE	16:16:03
354	4012.0000	LSE	16:16:37
150	4012.0000	LSE	16:16:37
135	4012.0000	LSE	16:16:37
294	4012.0000	LSE	16:16:37
126	4012.0000	LSE	16:16:37
138	4012.0000	LSE	16:16:37
198	4012.0000	LSE	16:16:37
15	4012.0000	LSE	16:16:37
729	4012.0000	LSE	16:16:37
485	4012.0000	LSE	16:16:37
473	4011.5000	LSE	16:17:11
484	4012.5000	LSE	16:17:38
424	4012.5000	LSE	16:17:38
82	4013.5000	LSE	16:18:47
400	4013.5000	LSE	16:18:47
473	4013.5000	LSE	16:19:14
38	4013.5000	LSE	16:19:14
475	4013.5000	LSE	16:19:14
136	4015.0000	LSE	16:20:06
304	4015.0000	LSE	16:20:06
436	4015.0000	LSE	16:20:06
58	4014.5000	LSE	16:20:08
516	4014.5000	LSE	16:20:08
388	4014.5000	LSE	16:20:09
431	4012.0000	LSE	16:20:37
285	4012.0000	LSE	16:20:52
200	4012.0000	LSE	16:20:52
329	4011.0000	LSE	16:21:23
96	4011.0000	LSE	16:21:23
423	4011.5000	LSE	16:22:11
485	4011.5000	LSE	16:22:11
70	4010.0000	LSE	16:23:04
82	4010.0000	LSE	16:23:04
430	4011.0000	LSE	16:23:26
417	4011.0000	LSE	16:23:26
150	4011.0000	LSE	16:23:54
320	4011.0000	LSE	16:23:54
496	4011.0000	LSE	16:23:54
32	4010.5000	LSE	16:24:11
383	4010.5000	LSE	16:24:11
44	4010.5000	LSE	16:24:11
447	4010.5000	LSE	16:24:11
208	4010.0000	LSE	16:24:46
14	4010.0000	LSE	16:24:46
208	4010.0000	LSE	16:24:46
482	4009.5000	LSE	16:25:42
50	4009.5000	LSE	16:25:42
232	4009.5000	LSE	16:25:42
198	4009.5000	LSE	16:25:42
503	4009.5000	LSE	16:25:57
463	4009.5000	LSE	16:25:57
36	4009.0000	LSE	16:26:09
18	4009.0000	LSE	16:26:09
126	4009.0000	LSE	16:26:09
13	4009.0000	LSE	16:26:09
251	4009.0000	LSE	16:26:10
424	4009.0000	LSE	16:26:26
413	4010.0000	LSE	16:26:59
480	4010.0000	LSE	16:26:59
80	4010.0000	LSE	16:26:59
107	4011.5000	LSE	16:27:28
136	4011.5000	LSE	16:27:28
228	4011.5000	LSE	16:27:28
50	4011.5000	LSE	16:27:28
150	4011.5000	LSE	16:27:28
72	4011.5000	LSE	16:27:28
50	4011.5000	LSE	16:27:28
50	4011.5000	LSE	16:27:28
97	4011.5000	LSE	16:27:28
75	4011.0000	LSE	16:27:28
332	4011.0000	LSE	16:27:35
109	4011.0000	LSE	16:27:35
110	4011.5000	LSE	16:27:43
150	4011.5000	LSE	16:27:43
56	4011.5000	LSE	16:27:43
183	4011.5000	LSE	16:27:43
150	4011.0000	LSE	16:28:01
150	4010.0000	LSE	16:28:04
158	4010.0000	LSE	16:28:04
126	4010.0000	LSE	16:28:04
182	4010.0000	LSE	16:28:04
325	4010.0000	LSE	16:28:04
120	4011.0000	LSE	16:28:32
150	4011.0000	LSE	16:28:32
150	4012.0000	LSE	16:28:35
60	4012.0000	LSE	16:28:50
166	4012.0000	LSE	16:28:50
56	4012.0000	LSE	16:28:50
122	4012.5000	LSE	16:28:55
150	4012.5000	LSE	16:28:55
214	4012.5000	LSE	16:28:55
339	4015.0000	LSE	16:29:16
154	4015.0000	LSE	16:29:16
61	4014.5000	LSE	16:29:16
110	4017.5000	LSE	16:29:39
371	4017.5000	LSE	16:29:39
441	4018.0000	LSE	16:29:45
143	4041.0000	Turquoise	08:56:26
244	4041.0000	Turquoise	08:57:02
31	4041.0000	Turquoise	08:57:02
370	4052.0000	Turquoise	09:04:53
59	4052.0000	Turquoise	09:04:53
26	4052.0000	Turquoise	09:04:53
34	4053.0000	Turquoise	09:13:52
9	4053.0000	Turquoise	09:13:52
44	4053.0000	Turquoise	09:13:52
15	4053.0000	Turquoise	09:13:52
24	4053.0000	Turquoise	09:13:52
259	4053.0000	Turquoise	09:13:54
400	4052.5000	Turquoise	09:23:30
300	4060.5000	Turquoise	09:32:59
126	4060.5000	Turquoise	09:32:59
5	4060.5000	Turquoise	09:32:59
436	4064.0000	Turquoise	09:39:21
427	4070.0000	Turquoise	09:50:12
22	4072.5000	Turquoise	10:01:05
457	4081.0000	Turquoise	10:04:25
456	4076.0000	Turquoise	10:12:04
29	4068.0000	Turquoise	10:22:23
276	4068.5000	Turquoise	10:23:08
147	4068.5000	Turquoise	10:23:08
420	4067.5000	Turquoise	10:36:45
1	4060.5000	Turquoise	10:43:46
437	4060.5000	Turquoise	10:43:46
432	4054.5000	Turquoise	10:56:10
221	4056.5000	Turquoise	11:07:22
228	4056.5000	Turquoise	11:07:22
402	4053.5000	Turquoise	11:20:06
391	4053.0000	Turquoise	11:30:04
456	4058.0000	Turquoise	11:43:05
445	4059.5000	Turquoise	11:54:31
53	4055.0000	Turquoise	12:03:51
123	4055.0000	Turquoise	12:03:55
273	4055.0000	Turquoise	12:04:10
381	4053.5000	Turquoise	12:16:33
443	4054.5000	Turquoise	12:28:09
445	4054.5000	Turquoise	12:41:52
409	4055.5000	Turquoise	12:55:09
231	4050.0000	Turquoise	13:04:58
190	4050.0000	Turquoise	13:04:58
329	4047.0000	Turquoise	13:17:04
80	4047.0000	Turquoise	13:17:04
386	4041.0000	Turquoise	13:29:56
408	4047.0000	Turquoise	13:36:59
119	4046.0000	Turquoise	13:47:05
12	4046.0000	Turquoise	13:47:05
25	4046.0000	Turquoise	13:47:05
150	4046.0000	Turquoise	13:47:05
40	4046.0000	Turquoise	13:47:05
35	4046.0000	Turquoise	13:47:05
69	4045.0000	Turquoise	13:55:45
344	4045.0000	Turquoise	13:56:01
433	4042.0000	Turquoise	14:03:52
413	4041.0000	Turquoise	14:13:36
403	4042.0000	Turquoise	14:24:15
444	4039.0000	Turquoise	14:28:35
443	4040.5000	Turquoise	14:32:12
49	4036.0000	Turquoise	14:35:02
329	4036.0000	Turquoise	14:35:02
384	4025.5000	Turquoise	14:40:14
48	4023.5000	Turquoise	14:43:22
5	4023.5000	Turquoise	14:43:22
23	4023.5000	Turquoise	14:43:22
283	4023.5000	Turquoise	14:43:27
42	4023.5000	Turquoise	14:43:27
13	4023.5000	Turquoise	14:43:27
24	4022.5000	Turquoise	14:48:06
12	4022.5000	Turquoise	14:48:06
72	4022.5000	Turquoise	14:48:06
12	4022.5000	Turquoise	14:48:06
340	4022.5000	Turquoise	14:48:39
34	4025.5000	Turquoise	14:53:19
80	4025.5000	Turquoise	14:53:19
49	4025.5000	Turquoise	14:53:19
60	4025.5000	Turquoise	14:53:19
167	4025.5000	Turquoise	14:53:49
78	4021.0000	Turquoise	14:57:58
21	4021.0000	Turquoise	14:57:58
327	4021.0000	Turquoise	14:57:58
8	4021.0000	Turquoise	14:57:59
81	4021.5000	Turquoise	15:03:29
228	4021.5000	Turquoise	15:03:29
100	4021.5000	Turquoise	15:03:29
50	4021.5000	Turquoise	15:03:29
85	4021.0000	Turquoise	15:03:29
403	4016.0000	Turquoise	15:09:36
348	4008.5000	Turquoise	15:14:46
32	4008.5000	Turquoise	15:14:46
16	4007.5000	Turquoise	15:18:56
445	4007.5000	Turquoise	15:19:03
415	4011.0000	Turquoise	15:24:31
26	4011.0000	Turquoise	15:24:31
306	4018.0000	Turquoise	15:30:26
124	4018.0000	Turquoise	15:30:26
425	4021.0000	Turquoise	15:35:50
436	4012.5000	Turquoise	15:41:36
386	4011.0000	Turquoise	15:47:05
23	4011.0000	Turquoise	15:52:28
438	4011.0000	Turquoise	15:53:14
416	4004.5000	Turquoise	15:56:48
441	4011.0000	Turquoise	16:02:21
173	4007.5000	Turquoise	16:06:31
262	4007.5000	Turquoise	16:06:32
55	4012.0000	Turquoise	16:12:19
39	4012.0000	Turquoise	16:12:20
355	4012.0000	Turquoise	16:12:23
441	4011.5000	Turquoise	16:17:11
459	4011.5000	Turquoise	16:21:19
398	4010.0000	Turquoise	16:24:46
19	4010.0000	Turquoise	16:24:46
372	4010.0000	Turquoise	16:26:59
81	4011.0000	Turquoise	16:28:01
100	4010.5000	Turquoise	16:28:01
109	4010.5000	Turquoise	16:28:01

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

POSMZGFLVGNGMZM

Companies

Unilever (ULVR)

Friday, 5th December 2025

COMPANIES COVERED:

OCDO BYG TRST

Ocado jumps on settlement news with Kroger and Trustpilot rebound to an extent after Thursday’s heavy selling but Big Yellow Group slides as prospect of a private equity buyout wanes.

Full Archive

UK 100

Latest directors dealings

23 minutes ago Sage Group
24 minutes ago NATWEST GROUP
36 minutes ago Kier Group
58 minutes ago BAE Systems
1 hour ago SSP Group

All directors dealings today