Unilever PLC 6-K, filed Aug 2, 2022
Unilever PLC (UL)
6-K
2022-08-02
For: 2022-07-31
View Original
Added on
April 09, 2026
About this 6-K
Unilever PLC filed this 6-K on August 2, 2022.
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
_________________________________________________
FORM 6-K
_________________________________________________
REPORT OF FOREIGN PRIVATE ISSUER
PURSUANT TO RULE 13a-16 OR 15d-16
OF THE SECURITIES EXCHANGE ACT OF 1934
For the month of July, 2022
Commission File
Number: 001-04546
______________________________________________________
UNILEVER PLC
(Translation of registrant’s name into English)
_____________________________________________________
UNILEVER HOUSE, BLACKFRIARS, LONDON, ENGLAND
(Address of principal executive office)
_____________________________________________________
Indicate by check mark whether the registrant files or will file annual reports
under cover of Form 20-F or Form 40-F.
Form 20-F ☒ Form 40-F ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper
as permitted by Regulation S-T Rule 101(b)(1): ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper
as permitted by Regulation S-T Rule 101(b)(7): ☐
Indicate by check mark whether the registrant by furnishing the information contained in this Form is also thereby furnishing the
information to the Commission pursuant to Rule 12g3-2(b) under the Securities Exchange Act of 1934.
Yes ..... No .X..
If "Yes" is marked, indicate below the file number assigned to the registrant in connection with Rule 12g3-2(b): 82- _______
Signatures
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
| UNILEVER PLC | ||
| /S/ M VARSELLONA | ||
| By M VARSELLONA | ||
| CHIEF LEGAL OFFICER AND GROUP SECRETARY | ||
Date 2 August 2022
TABLE OF CONTENTS EXHIBIT INDEX
Exhibit 99
This Report on Form 6-K contains the following:
| Exhibit | 99.1 | Stock exchange announcement dated | 8 July 2022 | Entitled | |||||||||||||
| Exhibit | 99.2 | Stock exchange announcement dated | 11 July 2022 | Entitled | |||||||||||||
| Exhibit | 99.3 | Stock exchange announcement dated | 12 July 2022 | Entitled | |||||||||||||
| Exhibit | 99.4 | Stock exchange announcement dated | 12 July 2022 | Entitled | |||||||||||||
| Exhibit | 99.5 | Stock exchange announcement dated | 13 July 2022 | Entitled | |||||||||||||
| Exhibit | 99.6 | Stock exchange announcement dated | 14 July 2022 | Entitled | |||||||||||||
| Exhibit | 99.7 | Stock exchange announcement dated | 15 July 2022 | Entitled | |||||||||||||
| Exhibit | 99.8 | Stock exchange announcement dated | 18 July 2022 | Entitled | |||||||||||||
| Exhibit | 99.9 | Stock exchange announcement dated | 19 July 2022 | Entitled | |||||||||||||
| Exhibit | 99.10 | Stock exchange announcement dated | 20 July 2022 | Entitled | |||||||||||||
| Exhibit | 99.11 | Stock exchange announcement dated | 22 July 2022 | Entitled | |||||||||||||
| Exhibit | 99.12 | Stock exchange announcement dated | 25 July 2022 | Entitled | |||||||||||||
| Exhibit | 99.13 | Stock exchange announcement dated | 27 July 2022 | Entitled | |||||||||||||
PUBLIC TRANSACTIONS IN OWN SECURITIES 08 July 2022 Unilever PLC (the “Company”) announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from HSBC Bank plc (“the Broker”). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 08 July 2022 Number of ordinary shares purchased: 30,025 Highest price paid per share: GBp 3,825.0000 Lowest price paid per share: GBp 3,812.0000 Volume weighted average price paid per share: GBp 3,821.1080 Such purchases form part of the Company’s existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 23 March 2022, as announced on that date. Following the purchase of these shares, Unilever holds 78,514,893 of its ordinary shares in treasury and has 2,550,728,879 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,821.1080 30,025 Chi-X - - Turquoise - - BATS - - Aquis - - Media Enquires: Please contact the Unilever Press Office at: Press-Office.London@Unilever.com Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:
PUBLIC Quantity Price Market Execution Time 50 3825.00 XLON 09:37:44 437 3824.50 XLON 09:39:48 119 3823.50 XLON 09:39:58 176 3824.50 XLON 09:41:24 119 3824.50 XLON 09:41:47 114 3824.50 XLON 09:42:04 56 3824.00 XLON 09:42:17 91 3824.00 XLON 09:42:17 123 3822.50 XLON 09:42:23 238 3821.00 XLON 09:43:10 72 3821.50 XLON 09:44:24 360 3825.00 XLON 09:45:45 165 3825.00 XLON 09:45:45 465 3825.00 XLON 09:46:31 79 3825.00 XLON 09:48:32 173 3825.00 XLON 09:48:32 42 3823.50 XLON 09:48:43 7 3823.50 XLON 09:48:43 74 3823.50 XLON 09:48:45 120 3825.00 XLON 09:55:59 71 3824.50 XLON 09:59:37 275 3825.00 XLON 10:00:18 82 3824.50 XLON 10:00:20 98 3822.00 XLON 10:01:05 75 3822.00 XLON 10:01:13 71 3821.00 XLON 10:01:30 76 3821.00 XLON 10:02:12 131 3821.00 XLON 10:02:51 20 3819.50 XLON 10:03:11 97 3819.50 XLON 10:03:13 98 3820.00 XLON 10:03:34
PUBLIC 86 3818.50 XLON 10:04:23 91 3818.00 XLON 10:04:34 74 3818.00 XLON 10:04:40 281 3820.00 XLON 10:05:57 97 3818.50 XLON 10:06:02 36 3817.50 XLON 10:06:44 89 3817.50 XLON 10:06:44 300 3820.00 XLON 10:07:58 70 3820.00 XLON 10:08:18 74 3819.00 XLON 10:08:42 20 3819.00 XLON 10:09:51 134 3819.00 XLON 10:09:51 192 3818.00 XLON 10:09:53 249 3820.50 XLON 10:11:33 56 3820.50 XLON 10:11:33 121 3820.00 XLON 10:11:34 88 3818.50 XLON 10:12:03 112 3819.50 XLON 10:12:34 276 3821.00 XLON 10:13:39 71 3820.50 XLON 10:13:47 84 3819.00 XLON 10:14:11 82 3816.50 XLON 10:14:37 68 3815.00 XLON 10:14:49 437 3822.50 XLON 10:16:34 104 3822.50 XLON 10:16:49 77 3820.50 XLON 10:17:11 107 3821.50 XLON 10:17:32 82 3820.50 XLON 10:18:05 98 3821.50 XLON 10:18:31 95 3821.00 XLON 10:18:47 40 3821.00 XLON 10:19:03 50 3821.00 XLON 10:19:10
PUBLIC 4 3821.00 XLON 10:19:30 361 3823.00 XLON 10:20:23 105 3821.50 XLON 10:21:08 187 3823.00 XLON 10:21:35 83 3821.00 XLON 10:22:15 139 3820.00 XLON 10:22:33 388 3820.00 XLON 10:23:53 82 3820.50 XLON 10:24:13 71 3817.50 XLON 10:24:24 237 3817.50 XLON 10:25:17 79 3815.50 XLON 10:25:41 79 3814.50 XLON 10:26:15 583 3821.50 XLON 10:28:39 100 3819.50 XLON 10:28:40 83 3815.00 XLON 10:29:02 145 3817.00 XLON 10:29:28 80 3816.50 XLON 10:29:56 198 3816.50 XLON 10:30:31 247 3817.50 XLON 10:31:41 708 3821.50 XLON 10:34:04 298 3823.50 XLON 10:34:27 50 3822.00 XLON 10:34:55 50 3822.00 XLON 10:34:55 103 3825.00 XLON 10:35:18 48 3823.50 XLON 10:35:43 35 3823.50 XLON 10:35:43 108 3823.50 XLON 10:36:15 516 3824.50 XLON 10:38:51 326 3825.00 XLON 10:40:21 72 3824.00 XLON 10:40:39 70 3825.00 XLON 10:45:21 80 3825.00 XLON 10:45:21
PUBLIC 20 3825.00 XLON 10:45:21 144 3824.50 XLON 10:45:22 117 3825.00 XLON 10:46:36 184 3825.00 XLON 10:48:13 85 3824.00 XLON 10:48:48 175 3825.00 XLON 10:49:00 20 3824.50 XLON 10:49:23 52 3824.50 XLON 10:49:24 44 3824.50 XLON 10:49:46 2 3824.50 XLON 10:49:51 12 3824.50 XLON 10:49:58 23 3824.50 XLON 10:49:59 101 3824.00 XLON 10:50:01 107 3825.00 XLON 10:55:27 60 3824.50 XLON 10:55:40 6 3824.50 XLON 10:55:46 223 3823.50 XLON 12:27:11 95 3825.00 XLON 12:28:52 67 3825.00 XLON 12:30:21 80 3825.00 XLON 12:30:35 153 3824.00 XLON 12:32:24 6 3824.00 XLON 12:32:30 360 3824.00 XLON 12:32:30 90 3824.00 XLON 12:32:48 251 3825.00 XLON 12:35:32 154 3824.00 XLON 12:37:18 23 3824.00 XLON 12:38:00 122 3824.00 XLON 12:38:04 79 3824.50 XLON 12:38:09 95 3822.50 XLON 12:40:03 84 3822.00 XLON 12:40:32 107 3822.50 XLON 12:41:56
PUBLIC 70 3823.50 XLON 12:43:31 112 3823.50 XLON 12:43:52 83 3822.00 XLON 12:44:02 194 3824.00 XLON 12:46:01 150 3823.50 XLON 12:47:08 73 3821.00 XLON 12:47:40 80 3819.50 XLON 12:48:24 71 3818.00 XLON 12:49:41 111 3818.00 XLON 12:50:23 262 3820.00 XLON 12:52:19 81 3819.50 XLON 12:52:46 73 3819.00 XLON 12:53:34 90 3819.00 XLON 12:54:26 76 3818.00 XLON 12:55:05 376 3819.00 XLON 12:57:29 75 3818.50 XLON 12:58:31 26 3818.50 XLON 12:58:31 84 3815.00 XLON 12:59:47 10 3815.50 XLON 13:00:17 141 3815.50 XLON 13:00:17 44 3816.50 XLON 13:02:01 66 3816.50 XLON 13:02:01 203 3820.50 XLON 13:03:10 153 3820.50 XLON 13:03:32 119 3819.50 XLON 13:06:30 82 3819.00 XLON 13:06:37 110 3819.50 XLON 13:07:25 71 3819.50 XLON 13:08:45 49 3819.50 XLON 13:08:48 75 3820.00 XLON 13:10:45 205 3820.00 XLON 13:11:20 75 3819.50 XLON 13:12:59
PUBLIC 363 3820.50 XLON 13:14:56 85 3821.50 XLON 13:15:23 148 3818.50 XLON 13:17:31 91 3818.50 XLON 13:18:05 14 3818.50 XLON 13:18:05 27 3818.50 XLON 13:18:05 210 3818.50 XLON 13:20:26 127 3819.00 XLON 13:22:21 107 3818.00 XLON 13:23:51 113 3818.50 XLON 13:23:55 80 3817.50 XLON 13:25:17 16 3817.00 XLON 13:25:17 25 3817.00 XLON 13:25:17 89 3817.00 XLON 13:25:17 15 3821.00 XLON 13:27:57 141 3821.00 XLON 13:28:00 78 3820.50 XLON 13:28:04 29 3821.00 XLON 13:28:39 43 3821.00 XLON 13:28:39 172 3820.00 XLON 13:29:51 251 3816.00 XLON 13:30:05 249 3817.00 XLON 13:30:21 129 3816.50 XLON 13:34:25 74 3817.50 XLON 13:34:55 102 3817.00 XLON 13:35:33 114 3817.50 XLON 13:36:34 81 3816.00 XLON 13:37:04 31 3815.50 XLON 13:37:51 38 3815.50 XLON 13:37:51 324 3821.50 XLON 13:40:05 110 3818.50 XLON 13:40:59 12 3820.00 XLON 13:41:27
PUBLIC 50 3820.00 XLON 13:41:27 25 3820.00 XLON 13:41:27 142 3820.00 XLON 13:42:33 73 3821.50 XLON 13:42:57 112 3822.00 XLON 13:43:49 66 3821.00 XLON 13:44:18 71 3820.50 XLON 13:44:47 11 3818.50 XLON 13:46:09 49 3818.50 XLON 13:46:09 16 3818.50 XLON 13:46:14 117 3817.50 XLON 13:46:16 140 3818.50 XLON 13:47:29 71 3818.50 XLON 13:47:51 129 3818.50 XLON 13:48:42 23 3814.00 XLON 13:50:05 47 3814.00 XLON 13:50:05 115 3814.50 XLON 13:50:30 92 3812.00 XLON 13:50:50 108 3817.00 XLON 13:51:30 73 3816.50 XLON 13:52:22 118 3817.00 XLON 13:53:19 84 3816.50 XLON 13:53:40 80 3818.50 XLON 13:54:19 29 3819.00 XLON 13:55:26 76 3819.00 XLON 13:55:26 119 3817.50 XLON 13:55:38 83 3816.00 XLON 13:56:36 92 3814.00 XLON 13:56:56 71 3814.50 XLON 13:57:14 252 3818.00 XLON 13:58:56 85 3816.00 XLON 13:59:34 143 3816.00 XLON 14:00:47
PUBLIC 181 3818.00 XLON 14:01:22 311 3819.00 XLON 14:03:21 84 3819.00 XLON 14:03:51 292 3822.00 XLON 14:06:19 97 3821.50 XLON 14:06:27 44 3821.50 XLON 14:06:27 75 3821.00 XLON 14:07:13 83 3820.50 XLON 14:07:39 96 3821.00 XLON 14:08:04 94 3819.00 XLON 14:08:43 124 3821.50 XLON 14:10:53 146 3821.50 XLON 14:10:53 73 3821.50 XLON 14:10:53 340 3825.00 XLON 14:14:31 168 3825.00 XLON 14:14:31 102 3825.00 XLON 14:17:20 135 3825.00 XLON 14:17:20 11 3825.00 XLON 14:17:20 76 3824.00 XLON 14:17:42 76 3825.00 XLON 14:19:45 141 3825.00 XLON 14:20:15 85 3825.00 XLON 14:29:45 580 3825.00 XLON 14:29:45
PUBLIC TRANSACTIONS IN OWN SECURITIES 11 July 2022 Unilever PLC (the “Company”) announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from HSBC Bank plc (“the Broker”). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 11 July 2022 Number of ordinary shares purchased: 7,602 Highest price paid per share: GBp 3,825.0000 Lowest price paid per share: GBp 3,816.5000 Volume weighted average price paid per share: GBp 3,823.4313 Such purchases form part of the Company’s existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 23 March 2022, as announced on that date. Following the purchase of these shares, Unilever holds 78,522,495 of its ordinary shares in treasury and has 2,550,721,277 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,823.4313 7,602 Chi-X - - Turquoise - - BATS - - Aquis - - Media Enquires: Please contact the Unilever Press Office at: Press-Office.London@Unilever.com Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:
PUBLIC Quantity Price Market Execution Time 172 3825.00 XLON 08:00:33 13 3825.00 XLON 08:00:33 314 3825.00 XLON 08:00:54 77 3825.00 XLON 08:52:55 81 3823.50 XLON 08:53:09 355 3825.00 XLON 08:54:22 174 3825.00 XLON 09:00:03 80 3824.50 XLON 09:01:54 318 3824.50 XLON 09:01:54 502 3825.00 XLON 09:02:56 94 3824.50 XLON 09:04:04 206 3823.00 XLON 09:04:18 87 3821.50 XLON 09:04:46 74 3820.00 XLON 09:04:51 83 3823.00 XLON 09:05:12 149 3825.00 XLON 09:06:32 71 3825.00 XLON 09:07:05 69 3825.00 XLON 09:07:05 70 3824.00 XLON 09:07:31 189 3825.00 XLON 09:08:20 92 3825.00 XLON 09:23:40 84 3823.50 XLON 09:24:02 276 3825.00 XLON 09:26:13 92 3825.00 XLON 09:26:54 184 3825.00 XLON 09:34:15 82 3825.00 XLON 09:34:15 67 3821.00 XLON 09:34:49 35 3822.00 XLON 09:36:03 305 3823.50 XLON 09:36:58 678 3825.00 XLON 10:04:07 120 3823.50 XLON 10:05:38
PUBLIC 126 3822.00 XLON 10:05:49 79 3820.00 XLON 10:06:33 71 3818.50 XLON 10:06:58 88 3818.50 XLON 10:07:34 71 3817.50 XLON 10:08:47 45 3818.00 XLON 10:09:51 257 3818.00 XLON 10:09:51 133 3818.00 XLON 10:10:46 73 3816.50 XLON 10:11:02 210 3817.50 XLON 10:12:21 212 3818.50 XLON 10:13:34 328 3825.00 XLON 10:15:41 73 3824.00 XLON 11:53:02 139 3825.00 XLON 11:57:58 145 3825.00 XLON 11:57:58 84 3825.00 XLON 12:14:29 31 3825.00 XLON 12:14:32 176 3825.00 XLON 12:14:32 68 3824.00 XLON 12:15:34
Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Graeme Pitkethly 2 Reason for the notification a) Position/status Chief Financial Officer (Director) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction Purchase of shares under the Unilever PLC Share Incentive Plan. c) Currency GBP – British Pound d) Price(s) and volume(s) Price(s) Volume(s)
£38.26 3 e) Aggregated information - Volume - Total 3 £114.78 f) Date of the transaction 2022-07-08 g) Place of the transaction London Stock Exchange - XLON
PUBLIC TRANSACTIONS IN OWN SECURITIES 12 July 2022 Unilever PLC (the “Company”) announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from HSBC Bank plc (“the Broker”). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 12 July 2022 Number of ordinary shares purchased: 110,123 Highest price paid per share: GBp 3,874.5000 Lowest price paid per share: GBp 3,830.0000 Volume weighted average price paid per share: GBp 3,853.7373 Such purchases form part of the Company’s existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 23 March 2022, as announced on that date. Following the purchase of these shares, Unilever holds 78,632,618 of its ordinary shares in treasury and has 2,550,611,154 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,853.7373 110,123 Chi-X - - Turquoise - - BATS - - Aquis - - Media Enquires: Please contact the Unilever Press Office at: Press-Office.London@Unilever.com Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:
PUBLIC Quantity Price Market Execution Time 571 3856.50 XLON 08:00:42 1855 3856.50 XLON 08:00:42 967 3852.00 XLON 08:00:46 1996 3858.00 XLON 08:01:10 75 3853.50 XLON 08:01:19 171 3859.00 XLON 08:01:40 35 3859.00 XLON 08:01:40 16 3855.50 XLON 08:01:56 133 3855.50 XLON 08:01:59 4 3854.00 XLON 08:02:10 35 3854.00 XLON 08:02:10 400 3858.00 XLON 08:03:00 187 3852.50 XLON 08:03:02 113 3849.50 XLON 08:03:21 57 3846.50 XLON 08:03:24 27 3846.50 XLON 08:03:24 19 3843.50 XLON 08:03:33 65 3843.50 XLON 08:03:33 420 3845.50 XLON 08:04:34 477 3845.00 XLON 08:05:08 196 3841.00 XLON 08:05:36 224 3839.50 XLON 08:06:00 1743 3844.00 XLON 08:09:18 873 3839.00 XLON 08:10:26 54 3839.00 XLON 08:10:26 82 3831.00 XLON 08:13:39 610 3832.50 XLON 08:14:37 279 3835.50 XLON 08:15:10 88 3835.50 XLON 08:15:24 57 3836.50 XLON 08:15:29 49 3840.00 XLON 08:15:55
PUBLIC 100 3840.00 XLON 08:15:55 185 3841.00 XLON 08:16:24 199 3840.00 XLON 08:16:41 128 3839.00 XLON 08:16:49 175 3841.50 XLON 08:17:07 112 3839.50 XLON 08:17:22 207 3841.00 XLON 08:17:49 96 3838.50 XLON 08:18:00 446 3839.00 XLON 08:18:56 119 3838.50 XLON 08:19:12 101 3840.50 XLON 08:19:38 155 3840.00 XLON 08:19:49 128 3839.00 XLON 08:20:08 182 3839.50 XLON 08:20:40 91 3839.50 XLON 08:20:56 64 3839.50 XLON 08:20:56 263 3838.00 XLON 08:21:43 74 3836.50 XLON 08:21:51 26 3837.00 XLON 08:22:15 82 3837.00 XLON 08:22:15 29 3837.00 XLON 08:22:34 174 3837.00 XLON 08:22:45 108 3836.50 XLON 08:22:55 189 3838.00 XLON 08:23:24 775 3841.00 XLON 08:25:12 88 3837.50 XLON 08:25:24 94 3836.50 XLON 08:26:06 209 3835.00 XLON 08:26:16 1 3835.00 XLON 08:26:16 452 3838.50 XLON 08:27:24 113 3842.00 XLON 08:28:03 163 3842.00 XLON 08:28:03
PUBLIC 95 3840.50 XLON 08:28:44 276 3839.50 XLON 08:29:31 294 3839.00 XLON 08:29:52 150 3837.50 XLON 08:30:16 897 3847.50 XLON 08:32:07 75 3844.50 XLON 08:32:21 260 3844.00 XLON 08:32:58 96 3843.50 XLON 08:33:47 348 3843.50 XLON 08:34:04 83 3842.50 XLON 08:34:18 94 3841.00 XLON 08:34:50 100 3839.00 XLON 08:34:54 83 3838.50 XLON 08:35:11 171 3838.00 XLON 08:35:39 210 3837.00 XLON 08:36:27 354 3839.00 XLON 08:37:29 67 3838.50 XLON 08:37:36 492 3839.50 XLON 08:39:22 60 3839.50 XLON 08:40:01 151 3839.50 XLON 08:40:14 184 3837.50 XLON 08:40:41 259 3838.00 XLON 08:41:32 353 3838.50 XLON 08:42:32 73 3837.50 XLON 08:42:36 43 3837.50 XLON 08:42:36 94 3837.00 XLON 08:43:01 69 3836.00 XLON 08:43:13 360 3837.50 XLON 08:44:18 75 3837.00 XLON 08:44:49 266 3837.50 XLON 08:45:51 255 3839.00 XLON 08:46:12 75 3835.50 XLON 08:46:49
PUBLIC 270 3837.50 XLON 08:47:23 71 3836.50 XLON 08:47:47 85 3836.00 XLON 08:48:05 466 3837.50 XLON 08:49:36 81 3835.00 XLON 08:50:12 162 3833.50 XLON 08:50:42 182 3833.50 XLON 08:50:54 197 3834.50 XLON 08:51:36 81 3833.00 XLON 08:52:31 247 3831.00 XLON 08:52:39 162 3830.00 XLON 08:53:34 167 3831.50 XLON 08:53:45 21 3834.50 XLON 08:54:44 240 3834.50 XLON 08:54:44 445 3835.50 XLON 08:56:30 77 3834.50 XLON 08:56:58 158 3836.00 XLON 08:58:22 239 3835.00 XLON 08:58:41 85 3833.00 XLON 08:59:00 91 3833.50 XLON 08:59:09 83 3832.00 XLON 08:59:28 139 3832.50 XLON 09:00:17 114 3832.50 XLON 09:00:38 78 3832.00 XLON 09:01:07 118 3832.00 XLON 09:01:33 113 3831.50 XLON 09:01:56 161 3833.00 XLON 09:02:26 96 3833.00 XLON 09:03:07 98 3836.50 XLON 09:05:17 570 3836.50 XLON 09:05:17 312 3837.00 XLON 09:06:47 215 3836.50 XLON 09:07:25
PUBLIC 14 3841.00 XLON 09:10:12 520 3841.00 XLON 09:10:13 374 3841.00 XLON 09:10:13 885 3846.00 XLON 09:14:01 183 3845.00 XLON 09:14:40 127 3843.50 XLON 09:15:14 140 3843.50 XLON 09:15:33 2 3846.00 XLON 09:16:45 134 3845.00 XLON 09:17:15 244 3845.00 XLON 09:17:15 193 3844.00 XLON 09:18:14 282 3843.00 XLON 09:19:36 338 3843.00 XLON 09:21:17 91 3841.50 XLON 09:21:40 125 3841.50 XLON 09:21:55 199 3843.00 XLON 09:22:54 117 3841.00 XLON 09:23:57 566 3843.50 XLON 09:25:58 69 3841.50 XLON 09:26:20 90 3840.50 XLON 09:27:54 158 3840.50 XLON 09:27:54 153 3841.00 XLON 09:29:01 208 3840.50 XLON 09:29:27 205 3842.00 XLON 09:35:07 924 3842.00 XLON 09:35:07 146 3840.50 XLON 09:35:23 82 3840.50 XLON 09:35:43 307 3843.00 XLON 09:37:26 191 3843.00 XLON 09:38:57 82 3843.00 XLON 09:39:16 433 3846.50 XLON 09:41:01 288 3851.50 XLON 09:42:00
PUBLIC 147 3852.00 XLON 09:42:56 177 3854.50 XLON 09:43:41 225 3857.50 XLON 09:45:19 231 3859.00 XLON 09:45:59 32 3856.50 XLON 09:46:25 50 3856.50 XLON 09:46:25 454 3860.50 XLON 09:48:23 79 3858.50 XLON 09:49:02 652 3860.50 XLON 09:52:23 316 3862.50 XLON 09:53:34 112 3862.00 XLON 09:54:07 81 3860.50 XLON 09:54:55 184 3862.50 XLON 09:55:45 350 3865.00 XLON 09:57:40 75 3865.00 XLON 09:57:40 74 3866.50 XLON 09:57:55 91 3865.00 XLON 09:58:43 80 3865.00 XLON 09:58:59 79 3863.00 XLON 09:59:26 83 3862.00 XLON 09:59:50 39 3862.00 XLON 10:01:16 219 3862.00 XLON 10:01:16 100 3862.50 XLON 10:02:04 118 3861.50 XLON 10:02:31 32 3863.00 XLON 10:03:03 48 3863.00 XLON 10:03:03 132 3863.50 XLON 10:03:58 401 3867.00 XLON 10:06:14 75 3865.50 XLON 10:06:45 76 3864.50 XLON 10:07:28 101 3863.50 XLON 10:08:10 124 3863.00 XLON 10:08:21
PUBLIC 78 3862.00 XLON 10:09:07 86 3861.00 XLON 10:09:19 71 3860.50 XLON 10:09:55 408 3860.50 XLON 10:11:58 102 3860.50 XLON 10:12:19 118 3861.00 XLON 10:12:53 72 3860.50 XLON 10:13:38 74 3860.00 XLON 10:13:43 69 3860.00 XLON 10:14:36 240 3860.00 XLON 10:15:23 115 3862.50 XLON 10:16:43 167 3862.00 XLON 10:17:46 195 3862.00 XLON 10:17:46 172 3863.50 XLON 10:18:46 239 3864.00 XLON 10:19:55 94 3864.50 XLON 10:20:36 275 3863.50 XLON 10:22:17 98 3862.00 XLON 10:22:45 165 3862.00 XLON 10:23:35 298 3865.50 XLON 10:24:49 77 3863.50 XLON 10:26:49 189 3863.50 XLON 10:26:49 186 3863.50 XLON 10:27:47 121 3862.50 XLON 10:28:18 99 3861.50 XLON 10:29:00 371 3860.00 XLON 10:30:19 173 3860.50 XLON 10:31:25 63 3860.50 XLON 10:31:25 76 3861.00 XLON 10:33:13 133 3861.00 XLON 10:33:13 233 3861.00 XLON 10:33:13 90 3859.00 XLON 10:33:46
PUBLIC 114 3858.00 XLON 10:34:35 445 3858.00 XLON 10:36:15 104 3857.00 XLON 10:38:45 348 3857.00 XLON 10:38:45 323 3859.00 XLON 10:41:10 111 3858.00 XLON 10:42:21 171 3858.00 XLON 10:42:21 395 3859.50 XLON 10:45:53 179 3859.50 XLON 10:45:53 75 3857.50 XLON 10:46:07 108 3858.00 XLON 10:46:41 84 3857.50 XLON 10:47:18 74 3857.00 XLON 10:47:35 451 3858.00 XLON 10:51:19 182 3858.00 XLON 10:51:19 140 3857.50 XLON 10:52:05 71 3856.50 XLON 10:52:41 301 3856.00 XLON 10:54:06 74 3855.50 XLON 10:55:04 151 3854.00 XLON 10:55:17 129 3855.00 XLON 10:56:28 153 3855.00 XLON 10:56:59 32 3855.00 XLON 10:57:49 189 3855.00 XLON 10:57:49 176 3854.00 XLON 10:59:18 147 3854.00 XLON 10:59:38 551 3856.00 XLON 11:02:49 78 3855.00 XLON 11:03:27 94 3853.50 XLON 11:03:41 73 3853.00 XLON 11:04:05 140 3853.00 XLON 11:05:17 103 3852.00 XLON 11:06:10
PUBLIC 101 3851.00 XLON 11:08:25 102 3850.50 XLON 11:08:26 291 3850.50 XLON 11:08:26 189 3851.50 XLON 11:09:56 327 3853.00 XLON 11:11:16 115 3855.50 XLON 11:12:02 71 3855.50 XLON 11:12:44 155 3854.50 XLON 11:12:54 72 3851.50 XLON 11:14:29 242 3851.50 XLON 11:15:25 176 3854.00 XLON 11:16:40 88 3854.50 XLON 11:17:01 70 3854.00 XLON 11:17:58 95 3853.00 XLON 11:18:39 287 3853.00 XLON 11:21:26 71 3853.00 XLON 11:21:26 155 3853.00 XLON 11:21:26 3 3855.00 XLON 11:23:07 266 3855.00 XLON 11:23:07 101 3854.00 XLON 11:24:21 106 3853.50 XLON 11:25:01 104 3852.50 XLON 11:25:03 107 3852.00 XLON 11:25:46 75 3849.00 XLON 11:26:49 106 3848.00 XLON 11:26:56 86 3848.00 XLON 11:28:02 198 3848.00 XLON 11:30:22 185 3848.00 XLON 11:30:22 211 3848.00 XLON 11:31:21 86 3847.00 XLON 11:31:48 77 3847.00 XLON 11:32:12 77 3845.00 XLON 11:33:21
PUBLIC 47 3844.50 XLON 11:33:30 104 3844.50 XLON 11:33:30 77 3844.50 XLON 11:34:08 282 3845.00 XLON 11:35:10 84 3844.50 XLON 11:37:08 139 3844.00 XLON 11:37:35 185 3845.50 XLON 11:38:22 70 3844.50 XLON 11:39:47 153 3843.50 XLON 11:39:49 234 3845.50 XLON 11:41:53 98 3844.50 XLON 11:42:35 15 3844.00 XLON 11:43:02 97 3844.00 XLON 11:43:02 1 3843.00 XLON 11:44:00 78 3843.00 XLON 11:44:00 209 3844.00 XLON 11:45:02 335 3848.50 XLON 11:47:34 54 3848.50 XLON 11:47:34 308 3850.50 XLON 11:50:53 133 3850.50 XLON 11:50:53 77 3851.00 XLON 11:51:34 87 3850.00 XLON 11:51:48 206 3847.00 XLON 11:53:39 574 3847.00 XLON 11:57:19 184 3847.00 XLON 11:58:15 75 3846.00 XLON 11:58:58 107 3846.50 XLON 11:59:18 143 3845.50 XLON 12:00:00 124 3846.00 XLON 12:00:50 225 3847.00 XLON 12:02:24 200 3848.00 XLON 12:03:10 101 3849.00 XLON 12:03:22
PUBLIC 134 3850.50 XLON 12:04:11 77 3849.50 XLON 12:04:37 80 3849.00 XLON 12:05:08 134 3850.00 XLON 12:06:19 94 3850.50 XLON 12:07:11 295 3853.00 XLON 12:08:45 161 3853.50 XLON 12:09:08 73 3853.00 XLON 12:09:56 255 3852.50 XLON 12:10:57 269 3861.00 XLON 12:13:01 83 3858.00 XLON 12:14:45 130 3859.00 XLON 12:15:12 106 3859.00 XLON 12:16:18 65 3858.50 XLON 12:16:42 31 3858.50 XLON 12:16:42 171 3860.00 XLON 12:18:39 29 3860.00 XLON 12:18:39 202 3861.00 XLON 12:19:50 197 3861.00 XLON 12:20:39 281 3862.00 XLON 12:21:07 68 3862.50 XLON 12:21:49 76 3862.50 XLON 12:23:24 17 3862.50 XLON 12:23:24 256 3864.50 XLON 12:25:21 72 3864.50 XLON 12:25:21 189 3867.00 XLON 12:26:14 65 3865.00 XLON 12:27:52 62 3865.00 XLON 12:27:54 95 3864.00 XLON 12:28:12 124 3863.50 XLON 12:29:15 145 3865.50 XLON 12:30:08 101 3863.50 XLON 12:32:06
PUBLIC 74 3863.50 XLON 12:32:52 69 3864.00 XLON 12:33:25 92 3860.50 XLON 12:33:43 101 3860.00 XLON 12:34:20 292 3868.00 XLON 12:36:52 96 3867.50 XLON 12:37:20 101 3868.50 XLON 12:37:49 98 3868.50 XLON 12:38:14 77 3866.50 XLON 12:40:03 108 3866.00 XLON 12:40:51 129 3865.50 XLON 12:41:11 268 3867.50 XLON 12:42:33 232 3864.50 XLON 12:44:51 156 3864.00 XLON 12:45:08 92 3863.50 XLON 12:45:29 97 3861.00 XLON 12:46:23 105 3861.00 XLON 12:46:47 263 3861.50 XLON 12:48:22 310 3863.00 XLON 12:50:06 318 3863.00 XLON 12:52:11 70 3862.00 XLON 12:54:12 173 3862.00 XLON 12:54:12 152 3861.50 XLON 12:54:52 206 3861.00 XLON 12:56:01 249 3859.00 XLON 12:57:28 241 3856.50 XLON 13:00:06 162 3856.50 XLON 13:00:06 249 3855.00 XLON 13:01:29 343 3858.50 XLON 13:04:13 9 3858.50 XLON 13:04:13 163 3858.50 XLON 13:04:28 67 3858.00 XLON 13:04:56
PUBLIC 70 3858.50 XLON 13:05:54 101 3860.00 XLON 13:06:41 75 3860.00 XLON 13:06:42 70 3859.50 XLON 13:07:03 168 3861.50 XLON 13:08:13 198 3863.00 XLON 13:09:19 98 3862.50 XLON 13:10:04 49 3861.00 XLON 13:10:51 29 3861.00 XLON 13:10:51 95 3860.50 XLON 13:11:18 92 3860.50 XLON 13:11:32 70 3860.00 XLON 13:12:02 84 3859.50 XLON 13:13:20 98 3859.00 XLON 13:16:01 7 3859.00 XLON 13:16:48 530 3859.00 XLON 13:16:48 75 3857.50 XLON 13:17:14 80 3857.50 XLON 13:17:59 224 3856.50 XLON 13:20:25 143 3856.50 XLON 13:20:25 155 3857.00 XLON 13:22:59 146 3857.00 XLON 13:22:59 654 3861.00 XLON 13:27:15 21 3861.00 XLON 13:27:15 405 3862.00 XLON 13:29:53 256 3862.00 XLON 13:29:53 191 3861.50 XLON 13:30:15 667 3864.00 XLON 13:34:26 73 3862.50 XLON 13:35:02 80 3862.00 XLON 13:35:21 255 3862.50 XLON 13:36:44 77 3862.00 XLON 13:39:51
PUBLIC 362 3862.00 XLON 13:39:51 398 3861.00 XLON 13:40:46 73 3860.00 XLON 13:43:10 202 3860.00 XLON 13:43:10 399 3859.00 XLON 13:44:18 94 3858.50 XLON 13:44:43 79 3858.50 XLON 13:46:12 2 3858.50 XLON 13:46:12 467 3860.00 XLON 13:48:03 78 3860.00 XLON 13:48:37 65 3862.00 XLON 13:48:50 66 3862.00 XLON 13:48:57 82 3859.00 XLON 13:49:47 207 3859.00 XLON 13:50:22 96 3859.50 XLON 13:51:17 119 3858.50 XLON 13:51:34 68 3858.50 XLON 13:51:45 170 3858.00 XLON 13:52:37 72 3857.00 XLON 13:52:59 78 3856.00 XLON 13:53:36 304 3856.50 XLON 13:54:31 126 3858.00 XLON 13:55:19 88 3856.50 XLON 13:55:45 73 3856.00 XLON 13:56:32 236 3855.50 XLON 13:57:21 291 3853.50 XLON 13:59:09 127 3853.50 XLON 13:59:17 38 3853.50 XLON 13:59:17 77 3855.00 XLON 14:00:06 85 3855.00 XLON 14:00:06 82 3853.50 XLON 14:01:09 201 3852.50 XLON 14:01:59
PUBLIC 249 3852.00 XLON 14:02:27 205 3853.50 XLON 14:03:33 169 3853.50 XLON 14:04:01 77 3853.00 XLON 14:04:27 231 3856.00 XLON 14:05:38 103 3855.00 XLON 14:05:41 77 3854.00 XLON 14:06:52 129 3854.00 XLON 14:07:22 164 3854.00 XLON 14:07:22 96 3853.50 XLON 14:08:12 103 3853.00 XLON 14:08:22 306 3852.50 XLON 14:10:37 636 3852.50 XLON 14:13:25 500 3853.00 XLON 14:15:34 34 3853.00 XLON 14:15:44 269 3853.50 XLON 14:16:50 83 3853.00 XLON 14:17:01 163 3853.50 XLON 14:18:20 126 3853.50 XLON 14:18:23 110 3853.50 XLON 14:20:43 225 3853.50 XLON 14:20:43 326 3856.00 XLON 14:21:21 102 3855.50 XLON 14:21:48 67 3854.50 XLON 14:22:06 83 3855.00 XLON 14:23:07 150 3854.00 XLON 14:23:26 112 3854.00 XLON 14:23:48 72 3854.50 XLON 14:24:06 377 3855.50 XLON 14:25:24 97 3854.50 XLON 14:26:16 474 3855.50 XLON 14:27:13 108 3854.50 XLON 14:27:38
PUBLIC 20 3860.50 XLON 14:29:56 1656 3865.50 XLON 14:30:11 67 3864.50 XLON 14:30:14 96 3863.00 XLON 14:30:25 143 3863.00 XLON 14:30:33 143 3862.50 XLON 14:30:40 94 3861.00 XLON 14:30:46 1 3861.00 XLON 14:30:46 112 3860.00 XLON 14:30:51 143 3860.00 XLON 14:31:10 445 3859.50 XLON 14:31:32 206 3861.50 XLON 14:31:42 128 3861.50 XLON 14:31:49 79 3860.00 XLON 14:31:59 96 3859.00 XLON 14:32:03 95 3859.00 XLON 14:32:08 95 3858.00 XLON 14:32:29 366 3858.50 XLON 14:32:35 238 3859.00 XLON 14:33:04 589 3863.00 XLON 14:33:35 159 3862.00 XLON 14:33:36 95 3861.50 XLON 14:33:53 191 3860.50 XLON 14:34:05 156 3859.50 XLON 14:34:14 221 3860.50 XLON 14:34:44 129 3860.00 XLON 14:34:55 101 3859.00 XLON 14:35:01 74 3857.50 XLON 14:35:15 111 3856.50 XLON 14:35:18 110 3857.50 XLON 14:35:34 212 3858.50 XLON 14:36:00 92 3857.00 XLON 14:36:17
PUBLIC 113 3855.50 XLON 14:36:21 154 3856.50 XLON 14:36:39 83 3855.00 XLON 14:36:44 83 3854.00 XLON 14:36:54 60 3853.50 XLON 14:37:01 41 3853.50 XLON 14:37:03 451 3855.00 XLON 14:38:02 25 3854.00 XLON 14:38:28 142 3854.00 XLON 14:38:30 91 3854.00 XLON 14:38:30 129 3853.00 XLON 14:38:45 377 3853.50 XLON 14:39:14 100 3854.50 XLON 14:39:37 219 3856.50 XLON 14:40:01 76 3855.50 XLON 14:40:02 16 3855.50 XLON 14:40:02 67 3855.00 XLON 14:40:50 344 3854.00 XLON 14:41:34 316 3854.50 XLON 14:41:59 170 3854.50 XLON 14:41:59 176 3854.00 XLON 14:42:25 135 3853.00 XLON 14:42:27 151 3853.50 XLON 14:42:57 276 3855.50 XLON 14:43:23 361 3856.00 XLON 14:44:03 151 3856.50 XLON 14:44:22 1 3856.50 XLON 14:44:27 199 3863.00 XLON 14:46:01 582 3863.00 XLON 14:46:01 87 3860.50 XLON 14:46:22 184 3860.00 XLON 14:46:35 111 3861.00 XLON 14:46:46
PUBLIC 136 3863.00 XLON 14:47:06 191 3864.50 XLON 14:47:35 135 3864.50 XLON 14:48:08 502 3865.00 XLON 14:49:11 578 3866.50 XLON 14:50:10 340 3868.00 XLON 14:51:03 189 3866.50 XLON 14:51:07 87 3866.50 XLON 14:51:26 119 3866.00 XLON 14:52:04 268 3864.50 XLON 14:52:09 111 3866.00 XLON 14:52:32 103 3865.00 XLON 14:52:40 221 3866.00 XLON 14:53:15 503 3866.00 XLON 14:54:13 89 3864.50 XLON 14:54:18 104 3866.50 XLON 14:55:10 370 3866.00 XLON 14:55:27 554 3869.00 XLON 14:57:02 47 3870.00 XLON 14:57:59 52 3870.00 XLON 14:57:59 89 3870.00 XLON 14:57:59 214 3870.00 XLON 14:57:59 124 3870.00 XLON 14:57:59 96 3868.50 XLON 14:58:17 133 3867.50 XLON 14:58:40 170 3866.00 XLON 14:58:50 81 3865.50 XLON 14:59:00 100 3870.00 XLON 15:00:13 443 3870.00 XLON 15:00:14 52 3869.50 XLON 15:00:17 14 3869.50 XLON 15:00:17 45 3869.50 XLON 15:00:18
PUBLIC 52 3870.50 XLON 15:00:34 43 3870.50 XLON 15:00:34 79 3869.50 XLON 15:01:00 587 3873.00 XLON 15:01:54 87 3872.50 XLON 15:02:09 127 3873.00 XLON 15:02:30 111 3872.00 XLON 15:02:32 103 3869.50 XLON 15:03:06 30 3872.00 XLON 15:04:13 573 3872.00 XLON 15:04:13 878 3874.50 XLON 15:06:08 150 3874.50 XLON 15:06:42 128 3874.50 XLON 15:06:42 102 3873.50 XLON 15:06:49 78 3872.50 XLON 15:06:59 79 3871.50 XLON 15:07:04 102 3870.00 XLON 15:07:19 369 3871.50 XLON 15:08:08 102 3870.00 XLON 15:08:45 259 3869.00 XLON 15:08:53 214 3870.00 XLON 15:09:43
PUBLIC TRANSACTIONS IN OWN SECURITIES 13 July 2022 Unilever PLC (the “Company”) announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from HSBC Bank plc (“the Broker”). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 13 July 2022 Number of ordinary shares purchased: 99,986 Highest price paid per share: GBp 3,877.5000 Lowest price paid per share: GBp 3,843.5000 Volume weighted average price paid per share: GBp 3,861.1790 Such purchases form part of the Company’s existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 23 March 2022, as announced on that date. Following the purchase of these shares, Unilever holds 78,732,604 of its ordinary shares in treasury and has 2,550,511,168 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,861.1790 99,986 Chi-X - - Turquoise - - BATS - - Aquis - - Media Enquires: Please contact the Unilever Press Office at: Press-Office.London@Unilever.com Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:
PUBLIC Quantity Price Market Execution Time 700 3871.50 XLON 08:00:28 44 3871.50 XLON 08:00:28 66 3877.00 XLON 08:00:49 39 3877.00 XLON 08:00:49 440 3877.50 XLON 08:01:00 1324 3877.00 XLON 08:01:11 570 3874.50 XLON 08:01:25 182 3874.50 XLON 08:01:25 323 3874.00 XLON 08:02:00 189 3874.00 XLON 08:02:00 132 3870.50 XLON 08:02:14 101 3867.50 XLON 08:02:30 145 3867.00 XLON 08:02:57 100 3864.50 XLON 08:03:20 50 3864.00 XLON 08:04:05 125 3864.00 XLON 08:04:05 98 3864.00 XLON 08:04:05 98 3864.00 XLON 08:04:05 105 3861.00 XLON 08:04:34 65 3861.00 XLON 08:04:51 561 3862.00 XLON 08:06:05 222 3858.50 XLON 08:06:38 422 3858.00 XLON 08:08:17 97 3858.00 XLON 08:10:57 76 3858.50 XLON 08:11:03 90 3857.00 XLON 08:11:36 105 3859.00 XLON 08:11:56 91 3859.00 XLON 08:11:57 5 3859.00 XLON 08:11:59 194 3860.50 XLON 08:12:13 402 3860.00 XLON 08:13:10
PUBLIC 166 3860.00 XLON 08:14:27 356 3861.50 XLON 08:14:41 102 3860.50 XLON 08:15:04 419 3864.00 XLON 08:16:12 86 3862.50 XLON 08:16:25 241 3864.00 XLON 08:17:25 97 3862.00 XLON 08:18:05 215 3861.00 XLON 08:18:31 145 3859.50 XLON 08:18:49 112 3862.50 XLON 08:18:55 83 3860.50 XLON 08:19:28 86 3859.00 XLON 08:19:43 85 3859.00 XLON 08:20:06 86 3858.50 XLON 08:20:42 158 3856.50 XLON 08:20:43 181 3854.50 XLON 08:21:29 195 3854.50 XLON 08:22:36 144 3854.50 XLON 08:22:39 179 3858.50 XLON 08:24:12 196 3858.50 XLON 08:24:12 72 3857.00 XLON 08:24:49 71 3856.50 XLON 08:24:53 77 3856.50 XLON 08:24:53 74 3857.00 XLON 08:25:23 74 3857.00 XLON 08:25:23 80 3856.00 XLON 08:25:53 76 3856.50 XLON 08:26:00 85 3855.00 XLON 08:26:22 76 3854.00 XLON 08:26:41 116 3852.50 XLON 08:27:25 81 3852.50 XLON 08:27:32 256 3852.50 XLON 08:28:21
PUBLIC 621 3858.00 XLON 08:30:44 1 3858.00 XLON 08:30:44 459 3867.50 XLON 08:32:55 50 3867.50 XLON 08:32:55 22 3868.00 XLON 08:33:23 135 3868.00 XLON 08:33:23 236 3870.00 XLON 08:34:06 188 3868.50 XLON 08:35:11 122 3869.00 XLON 08:35:40 72 3868.00 XLON 08:36:04 170 3866.00 XLON 08:36:40 72 3867.00 XLON 08:37:19 98 3866.00 XLON 08:37:41 79 3864.50 XLON 08:37:46 86 3863.50 XLON 08:38:25 766 3869.50 XLON 08:38:49 76 3865.50 XLON 08:42:12 107 3864.50 XLON 08:42:50 86 3865.50 XLON 08:43:26 89 3865.50 XLON 08:44:01 119 3866.00 XLON 08:44:40 109 3865.00 XLON 08:44:48 87 3865.00 XLON 08:45:37 97 3864.50 XLON 08:45:51 80 3863.50 XLON 08:46:09 77 3861.50 XLON 08:46:40 64 3861.00 XLON 08:46:53 7 3861.00 XLON 08:46:53 354 3863.50 XLON 08:48:55 44 3863.50 XLON 08:49:09 40 3863.50 XLON 08:49:47 118 3862.00 XLON 08:50:51
PUBLIC 240 3862.00 XLON 08:51:03 85 3863.00 XLON 08:51:20 138 3866.50 XLON 08:52:00 75 3865.00 XLON 08:52:28 83 3862.50 XLON 08:53:04 89 3862.50 XLON 08:53:31 233 3866.50 XLON 08:54:20 110 3868.50 XLON 08:54:57 66 3867.00 XLON 08:55:26 71 3865.50 XLON 08:56:16 101 3868.00 XLON 08:56:42 83 3868.50 XLON 08:57:19 159 3871.00 XLON 08:58:02 82 3874.00 XLON 08:58:31 83 3873.00 XLON 08:59:40 169 3872.50 XLON 08:59:52 37 3871.00 XLON 09:00:33 41 3871.00 XLON 09:00:33 112 3872.00 XLON 09:01:40 3 3872.00 XLON 09:02:03 162 3872.00 XLON 09:02:03 86 3871.00 XLON 09:02:30 130 3871.00 XLON 09:03:15 78 3870.00 XLON 09:03:50 73 3868.50 XLON 09:04:26 87 3867.00 XLON 09:05:04 120 3865.50 XLON 09:05:13 69 3863.50 XLON 09:05:50 87 3862.00 XLON 09:06:47 182 3861.00 XLON 09:07:24 120 3859.50 XLON 09:07:31 81 3859.00 XLON 09:08:12
PUBLIC 218 3858.50 XLON 09:08:59 85 3858.00 XLON 09:09:51 353 3859.50 XLON 09:11:34 73 3858.50 XLON 09:12:40 164 3858.00 XLON 09:13:17 145 3858.00 XLON 09:13:49 95 3857.00 XLON 09:14:21 372 3863.50 XLON 09:17:01 173 3861.50 XLON 09:18:49 112 3861.50 XLON 09:18:55 87 3862.50 XLON 09:20:16 113 3861.50 XLON 09:20:17 73 3862.00 XLON 09:21:07 69 3861.50 XLON 09:22:47 146 3861.50 XLON 09:22:47 342 3866.00 XLON 09:24:38 71 3868.00 XLON 09:25:08 80 3866.00 XLON 09:25:38 76 3865.00 XLON 09:26:19 85 3863.00 XLON 09:27:31 119 3861.50 XLON 09:27:47 66 3860.00 XLON 09:28:14 80 3858.00 XLON 09:28:42 218 3858.50 XLON 09:30:08 30 3857.50 XLON 09:31:30 43 3857.50 XLON 09:31:30 121 3856.50 XLON 09:32:07 1 3858.50 XLON 09:33:15 233 3858.50 XLON 09:33:42 77 3858.00 XLON 09:33:50 26 3856.50 XLON 09:34:33 43 3856.50 XLON 09:34:33
PUBLIC 66 3855.00 XLON 09:35:12 9 3855.00 XLON 09:35:12 74 3854.50 XLON 09:35:24 50 3853.50 XLON 09:35:48 19 3853.50 XLON 09:36:20 90 3852.00 XLON 09:36:35 69 3852.50 XLON 09:36:49 171 3852.50 XLON 09:37:57 82 3855.00 XLON 09:38:37 85 3854.00 XLON 09:39:36 1 3854.00 XLON 09:39:36 102 3853.50 XLON 09:40:00 82 3853.00 XLON 09:41:03 74 3852.50 XLON 09:41:35 68 3852.00 XLON 09:42:47 118 3851.00 XLON 09:43:00 74 3853.00 XLON 09:43:29 179 3853.00 XLON 09:45:06 313 3856.00 XLON 09:46:45 73 3857.50 XLON 09:47:35 32 3859.50 XLON 09:48:05 64 3859.50 XLON 09:48:06 294 3862.00 XLON 09:50:32 80 3861.00 XLON 09:52:36 136 3861.00 XLON 09:52:36 252 3859.50 XLON 09:54:15 87 3858.50 XLON 09:54:26 100 3858.50 XLON 09:55:33 152 3860.00 XLON 09:56:36 15 3860.00 XLON 09:56:36 18 3859.50 XLON 09:56:47 48 3859.50 XLON 09:56:47
PUBLIC 104 3863.50 XLON 09:57:37 85 3864.00 XLON 09:59:02 114 3863.00 XLON 09:59:21 81 3862.00 XLON 09:59:52 96 3859.00 XLON 10:00:08 88 3859.00 XLON 10:01:23 118 3859.00 XLON 10:02:22 84 3859.50 XLON 10:03:16 90 3859.00 XLON 10:04:24 74 3858.00 XLON 10:05:23 73 3856.50 XLON 10:05:31 42 3856.50 XLON 10:05:31 69 3856.50 XLON 10:06:08 66 3855.50 XLON 10:06:37 68 3856.00 XLON 10:07:22 74 3855.00 XLON 10:07:52 77 3856.00 XLON 10:09:21 110 3855.50 XLON 10:09:25 82 3854.50 XLON 10:10:20 460 3857.00 XLON 10:13:50 301 3859.00 XLON 10:16:11 133 3858.50 XLON 10:17:13 1 3858.50 XLON 10:17:13 81 3859.00 XLON 10:17:38 82 3858.50 XLON 10:18:14 130 3860.50 XLON 10:22:04 439 3860.50 XLON 10:22:04 74 3860.00 XLON 10:23:07 112 3860.00 XLON 10:23:40 133 3860.00 XLON 10:23:40 126 3866.00 XLON 10:26:12 348 3874.00 XLON 10:29:35
PUBLIC 140 3873.00 XLON 10:29:50 96 3871.00 XLON 10:30:48 189 3871.00 XLON 10:31:43 399 3870.00 XLON 10:34:24 211 3868.50 XLON 10:36:08 73 3868.50 XLON 10:37:53 123 3868.50 XLON 10:37:53 81 3868.00 XLON 10:38:39 79 3867.50 XLON 10:39:02 79 3867.50 XLON 10:40:00 101 3866.50 XLON 10:40:49 84 3864.50 XLON 10:41:20 68 3864.50 XLON 10:41:31 84 3865.50 XLON 10:42:34 68 3865.00 XLON 10:43:17 69 3863.00 XLON 10:44:50 117 3863.00 XLON 10:44:50 70 3862.50 XLON 10:45:15 195 3860.50 XLON 10:48:13 120 3860.50 XLON 10:48:13 56 3861.00 XLON 10:49:43 153 3861.00 XLON 10:49:43 69 3859.50 XLON 10:50:22 78 3859.50 XLON 10:50:58 242 3859.50 XLON 10:53:10 74 3859.00 XLON 10:55:14 121 3859.00 XLON 10:55:14 249 3857.50 XLON 10:56:26 176 3856.50 XLON 10:58:08 149 3857.50 XLON 10:59:36 204 3859.00 XLON 11:01:04 72 3858.00 XLON 11:01:22
PUBLIC 373 3862.50 XLON 11:04:26 75 3859.50 XLON 11:06:06 109 3859.50 XLON 11:06:06 70 3857.50 XLON 11:06:48 77 3857.00 XLON 11:07:44 70 3855.00 XLON 11:07:52 200 3855.00 XLON 11:09:41 124 3855.50 XLON 11:10:49 76 3854.00 XLON 11:12:17 107 3853.50 XLON 11:12:39 104 3855.50 XLON 11:12:58 65 3853.00 XLON 11:14:04 80 3851.00 XLON 11:15:20 91 3850.50 XLON 11:15:42 30 3854.00 XLON 11:25:20 202 3854.00 XLON 11:25:26 744 3854.00 XLON 11:25:26 75 3853.50 XLON 11:26:00 72 3852.50 XLON 11:26:52 108 3854.50 XLON 11:27:37 27 3854.50 XLON 11:27:39 74 3852.00 XLON 11:28:46 74 3852.50 XLON 11:28:57 134 3853.50 XLON 11:31:26 111 3853.50 XLON 11:31:26 111 3854.50 XLON 11:33:28 111 3854.50 XLON 11:33:28 121 3854.00 XLON 11:34:52 71 3853.50 XLON 11:35:32 71 3853.00 XLON 11:36:02 77 3852.50 XLON 11:37:01 83 3851.50 XLON 11:37:18
PUBLIC 392 3850.50 XLON 11:41:41 201 3851.50 XLON 11:43:00 238 3852.00 XLON 11:47:57 58 3852.00 XLON 11:47:57 130 3852.00 XLON 11:47:57 11 3851.00 XLON 11:49:08 28 3850.50 XLON 11:50:04 369 3853.00 XLON 11:51:37 228 3854.00 XLON 11:55:10 111 3854.00 XLON 11:55:10 89 3857.50 XLON 11:56:59 437 3859.00 XLON 12:00:26 21 3859.00 XLON 12:00:26 77 3858.50 XLON 12:00:57 79 3858.50 XLON 12:02:43 125 3858.50 XLON 12:02:43 276 3860.00 XLON 12:04:40 70 3857.50 XLON 12:05:58 77 3860.50 XLON 12:09:27 316 3860.50 XLON 12:09:27 249 3860.50 XLON 12:12:17 9 3860.50 XLON 12:12:17 324 3861.00 XLON 12:16:09 91 3861.00 XLON 12:16:09 212 3860.00 XLON 12:20:51 200 3860.00 XLON 12:20:51 132 3861.00 XLON 12:21:43 90 3862.00 XLON 12:22:12 100 3860.50 XLON 12:23:53 71 3859.00 XLON 12:24:38 89 3856.00 XLON 12:25:12 86 3855.50 XLON 12:26:44
PUBLIC 68 3855.00 XLON 12:27:23 143 3857.00 XLON 12:31:14 186 3857.00 XLON 12:31:19 14 3857.00 XLON 12:31:19 102 3858.50 XLON 12:33:11 53 3858.00 XLON 12:34:12 37 3858.00 XLON 12:34:12 124 3857.50 XLON 12:34:35 72 3858.50 XLON 12:35:36 63 3858.50 XLON 12:36:22 37 3858.50 XLON 12:36:49 119 3858.00 XLON 12:37:19 70 3856.00 XLON 12:38:37 5 3856.00 XLON 12:38:37 83 3855.50 XLON 12:39:15 125 3856.50 XLON 12:40:18 39 3856.00 XLON 12:41:14 43 3856.00 XLON 12:41:14 72 3855.00 XLON 12:42:10 73 3854.50 XLON 12:42:20 70 3856.50 XLON 12:43:57 77 3856.50 XLON 12:43:57 75 3856.00 XLON 12:45:12 105 3854.00 XLON 12:45:35 110 3854.50 XLON 12:46:17 68 3853.50 XLON 12:47:10 99 3855.00 XLON 12:48:53 117 3855.00 XLON 12:48:53 131 3854.50 XLON 12:50:19 155 3855.50 XLON 12:53:11 182 3855.50 XLON 12:53:11 69 3855.00 XLON 12:54:11
PUBLIC 124 3855.00 XLON 12:54:53 159 3856.00 XLON 12:57:03 109 3856.00 XLON 12:57:03 129 3856.50 XLON 12:58:38 67 3856.50 XLON 12:58:49 109 3859.50 XLON 12:59:33 69 3860.00 XLON 13:00:45 279 3859.50 XLON 13:03:14 73 3860.50 XLON 13:03:40 59 3859.50 XLON 13:04:38 11 3859.50 XLON 13:04:46 65 3858.50 XLON 13:06:01 55 3858.50 XLON 13:06:01 11 3858.50 XLON 13:06:01 38 3858.50 XLON 13:06:01 159 3859.50 XLON 13:08:07 23 3861.00 XLON 13:10:01 113 3861.00 XLON 13:10:01 124 3860.50 XLON 13:10:29 70 3860.50 XLON 13:11:22 79 3860.00 XLON 13:11:35 101 3859.50 XLON 13:12:30 71 3859.50 XLON 13:14:20 108 3859.50 XLON 13:14:20 70 3858.50 XLON 13:14:59 75 3857.00 XLON 13:16:05 107 3856.50 XLON 13:16:42 77 3856.50 XLON 13:17:06 74 3856.00 XLON 13:18:13 180 3856.50 XLON 13:20:15 183 3857.00 XLON 13:22:06 276 3861.50 XLON 13:24:43
PUBLIC 232 3861.00 XLON 13:27:05 134 3861.50 XLON 13:28:00 72 3862.00 XLON 13:28:23 79 3860.50 XLON 13:29:06 90 3862.00 XLON 13:29:47 95 3865.00 XLON 13:30:00 263 3865.00 XLON 13:30:00 95 3865.00 XLON 13:30:00 97 3845.00 XLON 13:30:40 70 3851.00 XLON 13:34:12 76 3853.50 XLON 13:34:41 75 3852.00 XLON 13:35:32 80 3853.50 XLON 13:36:19 76 3851.50 XLON 13:36:59 78 3852.50 XLON 13:37:38 66 3851.00 XLON 13:38:05 76 3852.00 XLON 13:38:37 91 3851.00 XLON 13:39:12 70 3848.00 XLON 13:39:56 82 3848.00 XLON 13:40:27 84 3844.50 XLON 13:41:20 82 3844.50 XLON 13:41:40 86 3846.00 XLON 13:42:18 69 3847.50 XLON 13:43:09 84 3847.00 XLON 13:43:33 109 3849.50 XLON 13:44:14 88 3849.50 XLON 13:45:03 67 3848.00 XLON 13:45:35 118 3849.50 XLON 13:46:42 70 3849.00 XLON 13:46:51 147 3849.50 XLON 13:47:30 116 3849.50 XLON 13:47:38
PUBLIC 75 3846.50 XLON 13:49:46 91 3845.50 XLON 13:50:22 86 3848.50 XLON 13:50:59 116 3847.00 XLON 13:51:50 66 3845.00 XLON 13:52:19 86 3846.50 XLON 13:53:02 79 3848.00 XLON 13:53:26 71 3848.50 XLON 13:53:57 104 3848.00 XLON 13:54:11 74 3847.00 XLON 13:54:28 163 3850.50 XLON 13:55:38 165 3851.00 XLON 13:56:04 79 3850.50 XLON 13:56:13 109 3853.50 XLON 13:58:21 119 3857.50 XLON 13:59:50 33 3861.00 XLON 14:00:49 131 3861.00 XLON 14:00:49 133 3865.00 XLON 14:01:43 68 3866.50 XLON 14:02:11 78 3864.00 XLON 14:02:35 86 3864.50 XLON 14:03:07 65 3864.00 XLON 14:03:13 117 3865.00 XLON 14:04:35 106 3865.00 XLON 14:05:02 95 3863.00 XLON 14:05:44 70 3861.50 XLON 14:06:51 2 3860.50 XLON 14:06:53 48 3860.50 XLON 14:06:53 58 3860.50 XLON 14:06:53 68 3860.00 XLON 14:07:23 82 3858.50 XLON 14:07:59 72 3856.50 XLON 14:09:01
PUBLIC 90 3856.00 XLON 14:09:45 108 3855.00 XLON 14:10:08 68 3855.00 XLON 14:10:19 101 3855.50 XLON 14:11:07 142 3855.50 XLON 14:12:03 67 3852.50 XLON 14:12:54 109 3852.50 XLON 14:13:18 59 3852.50 XLON 14:13:38 6 3852.50 XLON 14:13:40 24 3853.50 XLON 14:14:24 56 3853.50 XLON 14:14:24 86 3852.50 XLON 14:14:44 110 3853.50 XLON 14:15:39 150 3854.00 XLON 14:17:11 115 3854.50 XLON 14:17:41 71 3853.50 XLON 14:18:18 77 3853.00 XLON 14:18:49 170 3853.50 XLON 14:19:57 106 3853.00 XLON 14:21:01 75 3852.50 XLON 14:21:25 119 3853.00 XLON 14:22:00 145 3853.00 XLON 14:22:44 77 3851.00 XLON 14:23:32 80 3849.50 XLON 14:23:51 75 3847.00 XLON 14:24:22 90 3847.00 XLON 14:24:39 73 3845.50 XLON 14:25:02 83 3844.50 XLON 14:25:34 69 3843.50 XLON 14:25:52 145 3845.00 XLON 14:26:45 291 3844.00 XLON 14:27:50 163 3844.50 XLON 14:28:45
PUBLIC 7 3844.00 XLON 14:29:05 73 3844.00 XLON 14:29:51 833 3848.00 XLON 14:30:24 94 3847.00 XLON 14:30:32 386 3850.50 XLON 14:31:08 83 3848.50 XLON 14:31:29 125 3849.00 XLON 14:31:47 83 3849.00 XLON 14:31:47 428 3851.50 XLON 14:32:19 83 3849.50 XLON 14:32:25 94 3849.50 XLON 14:32:46 156 3848.50 XLON 14:32:51 719 3854.00 XLON 14:34:13 64 3853.50 XLON 14:34:25 20 3853.50 XLON 14:34:25 46 3853.50 XLON 14:34:25 147 3854.50 XLON 14:34:39 67 3853.00 XLON 14:35:02 147 3853.00 XLON 14:35:36 147 3850.50 XLON 14:35:39 80 3851.00 XLON 14:35:52 190 3854.00 XLON 14:36:23 245 3854.50 XLON 14:37:02 92 3854.00 XLON 14:37:31 233 3853.50 XLON 14:38:00 73 3852.00 XLON 14:38:07 117 3854.00 XLON 14:38:28 98 3854.50 XLON 14:38:57 128 3856.50 XLON 14:39:06 134 3859.00 XLON 14:39:29 190 3861.00 XLON 14:40:00 112 3860.50 XLON 14:40:22
PUBLIC 79 3859.00 XLON 14:40:36 162 3859.50 XLON 14:41:17 135 3858.00 XLON 14:41:41 201 3858.00 XLON 14:42:03 151 3856.50 XLON 14:42:52 213 3858.00 XLON 14:43:07 78 3858.50 XLON 14:43:22 73 3858.00 XLON 14:43:44 64 3858.50 XLON 14:44:18 54 3858.50 XLON 14:44:18 255 3858.50 XLON 14:45:06 126 3857.50 XLON 14:45:26 79 3857.00 XLON 14:45:27 27 3857.00 XLON 14:45:27 79 3854.00 XLON 14:45:50 40 3852.50 XLON 14:46:11 98 3852.50 XLON 14:46:11 390 3854.00 XLON 14:47:24 101 3856.00 XLON 14:47:41 74 3853.00 XLON 14:48:11 142 3854.00 XLON 14:48:27 510 3862.00 XLON 14:50:01 131 3861.50 XLON 14:50:33 74 3859.00 XLON 14:51:06 215 3859.00 XLON 14:51:23 120 3858.50 XLON 14:51:51 110 3859.00 XLON 14:52:21 105 3859.00 XLON 14:52:41 100 3857.50 XLON 14:52:46 100 3858.50 XLON 14:53:24 125 3857.50 XLON 14:53:38 23 3857.00 XLON 14:53:53
PUBLIC 67 3857.00 XLON 14:54:04 114 3856.00 XLON 14:54:27 118 3855.00 XLON 14:54:47 94 3854.00 XLON 14:54:47 80 3854.00 XLON 14:55:28 143 3854.00 XLON 14:55:34 84 3854.00 XLON 14:55:56 15 3854.50 XLON 14:56:51 78 3854.50 XLON 14:56:53 31 3854.50 XLON 14:56:53 193 3853.50 XLON 14:57:02 100 3854.50 XLON 14:57:17 14 3854.50 XLON 14:57:20 74 3852.50 XLON 14:57:50 142 3853.50 XLON 14:58:26 62 3853.50 XLON 14:58:26 24 3853.50 XLON 14:58:26 335 3854.50 XLON 14:59:40 174 3855.00 XLON 14:59:58 90 3853.50 XLON 15:00:15 85 3853.50 XLON 15:00:44 84 3852.50 XLON 15:00:48 196 3855.00 XLON 15:01:25 79 3855.00 XLON 15:02:13 21 3855.00 XLON 15:02:13 6 3855.00 XLON 15:02:18 173 3854.00 XLON 15:02:32 22 3854.00 XLON 15:02:32 143 3856.50 XLON 15:03:00 117 3857.50 XLON 15:03:12 121 3858.00 XLON 15:03:34 54 3858.50 XLON 15:03:53
PUBLIC 41 3858.50 XLON 15:03:58 144 3860.00 XLON 15:04:17 101 3859.50 XLON 15:04:38 80 3859.50 XLON 15:05:01 207 3861.00 XLON 15:05:44 341 3864.50 XLON 15:06:37 143 3864.50 XLON 15:07:08 116 3865.00 XLON 15:07:44 17 3865.00 XLON 15:07:44 293 3865.00 XLON 15:08:29 69 3864.50 XLON 15:08:43 194 3864.50 XLON 15:09:12 74 3862.50 XLON 15:09:35 90 3862.50 XLON 15:09:47 157 3865.00 XLON 15:11:04 217 3865.00 XLON 15:11:04 20 3866.50 XLON 15:11:29 130 3868.00 XLON 15:11:35 105 3868.00 XLON 15:11:53 69 3867.50 XLON 15:12:11 245 3867.50 XLON 15:13:07 179 3867.00 XLON 15:13:56 140 3865.50 XLON 15:13:59 74 3865.00 XLON 15:14:17 183 3868.00 XLON 15:14:53 99 3867.50 XLON 15:15:08 84 3868.50 XLON 15:15:27 89 3868.50 XLON 15:15:50 74 3868.00 XLON 15:16:03 89 3867.50 XLON 15:16:21 74 3867.50 XLON 15:16:32 89 3869.50 XLON 15:16:58
PUBLIC 116 3869.00 XLON 15:17:53 62 3869.00 XLON 15:17:53 138 3868.00 XLON 15:18:15 138 3868.00 XLON 15:18:26 134 3866.50 XLON 15:19:04 1 3866.50 XLON 15:19:14 12 3866.50 XLON 15:19:27 84 3866.50 XLON 15:19:27 12 3866.50 XLON 15:19:27 146 3866.00 XLON 15:20:03 19 3865.00 XLON 15:20:04 101 3865.00 XLON 15:20:05 75 3864.50 XLON 15:20:26 91 3862.50 XLON 15:20:40 70 3861.50 XLON 15:21:00 85 3861.50 XLON 15:21:11 108 3861.50 XLON 15:21:35 8 3861.50 XLON 15:21:35 165 3862.00 XLON 15:22:16 131 3862.50 XLON 15:22:31 115 3863.00 XLON 15:23:17 135 3862.00 XLON 15:23:29 81 3861.50 XLON 15:23:51 120 3862.00 XLON 15:24:22 91 3862.00 XLON 15:24:22 86 3860.50 XLON 15:24:37 48 3861.00 XLON 15:25:02 29 3861.00 XLON 15:25:02 554 3862.00 XLON 15:26:51 76 3861.50 XLON 15:27:08 82 3860.50 XLON 15:27:37 339 3861.50 XLON 15:29:02
PUBLIC 530 3862.50 XLON 15:30:30 77 3860.50 XLON 15:30:50 348 3865.00 XLON 15:31:58 77 3864.00 XLON 15:32:11 97 3865.00 XLON 15:32:35 111 3865.00 XLON 15:32:50 107 3864.00 XLON 15:33:44 164 3862.50 XLON 15:33:49 391 3865.00 XLON 15:35:31 121 3864.00 XLON 15:35:46 202 3864.00 XLON 15:36:20 87 3862.00 XLON 15:36:58 130 3861.00 XLON 15:37:03 198 3861.50 XLON 15:37:46 145 3862.00 XLON 15:38:49 198 3861.50 XLON 15:39:01 87 3861.00 XLON 15:39:32 338 3862.00 XLON 15:41:11 244 3862.00 XLON 15:41:22 76 3862.00 XLON 15:41:48 143 3862.50 XLON 15:42:00 387 3864.00 XLON 15:43:18 172 3863.50 XLON 15:44:21 128 3863.00 XLON 15:44:29 159 3864.50 XLON 15:45:01 77 3864.00 XLON 15:45:24 181 3867.00 XLON 15:46:01 20 3868.00 XLON 15:47:21 183 3868.00 XLON 15:47:21 86 3868.00 XLON 15:47:32 59 3868.00 XLON 15:47:33 90 3867.50 XLON 15:47:45
PUBLIC 86 3868.50 XLON 15:48:10 73 3868.00 XLON 15:48:27 82 3867.00 XLON 15:49:00 109 3865.50 XLON 15:49:05 211 3865.50 XLON 15:49:51 73 3864.00 XLON 15:50:03 69 3864.00 XLON 15:50:32 93 3862.50 XLON 15:50:46 216 3863.00 XLON 15:51:25 79 3862.00 XLON 15:51:47 98 3861.50 XLON 15:52:01 78 3861.50 XLON 15:52:35 123 3861.00 XLON 15:52:36 88 3859.00 XLON 15:52:58 79 3858.50 XLON 15:53:28 98 3857.50 XLON 15:53:44 132 3857.50 XLON 15:54:20 116 3857.00 XLON 15:54:26 87 3858.50 XLON 15:54:44 270 3860.00 XLON 15:55:54 256 3860.50 XLON 15:56:41 159 3859.50 XLON 15:59:04 169 3859.50 XLON 15:59:04 290 3859.50 XLON 15:59:04 258 3861.00 XLON 15:59:54 58 3860.00 XLON 16:00:12 152 3860.00 XLON 16:00:12 154 3861.00 XLON 16:01:20 284 3861.00 XLON 16:01:20 241 3862.00 XLON 16:01:53 28 3861.00 XLON 16:02:08 56 3861.00 XLON 16:02:11
PUBLIC 96 3861.00 XLON 16:02:29 174 3862.50 XLON 16:02:58 506 3864.50 XLON 16:04:15 92 3864.50 XLON 16:04:44 854 3866.00 XLON 16:07:05 207 3868.00 XLON 16:07:36 86 3866.00 XLON 16:07:58 80 3865.50 XLON 16:08:05 24 3868.50 XLON 16:09:09 452 3869.50 XLON 16:09:39 190 3869.50 XLON 16:11:52 333 3869.50 XLON 16:11:52 345 3869.00 XLON 16:12:01 89 3868.50 XLON 16:12:16 84 3869.50 XLON 16:12:28 434 3868.50 XLON 16:13:37 314 3870.50 XLON 16:14:28 312 3871.00 XLON 16:15:21 80 3870.50 XLON 16:16:08 330 3871.00 XLON 16:16:27 80 3871.00 XLON 16:16:56 200 3872.00 XLON 16:18:08 204 3872.00 XLON 16:18:08 1037 3875.50 XLON 16:20:31 100 3874.00 XLON 16:20:34 86 3874.00 XLON 16:20:49 72 3873.00 XLON 16:21:06 463 3876.00 XLON 16:21:50 209 3876.00 XLON 16:21:50 183 3876.50 XLON 16:22:09 310 3877.00 XLON 16:23:12 141 3877.00 XLON 16:23:40
PUBLIC 204 3876.50 XLON 16:23:56 162 3876.00 XLON 16:24:22 183 3875.50 XLON 16:24:28 91 3875.00 XLON 16:24:47 137 3874.50 XLON 16:24:58 100 3874.00 XLON 16:25:00 82 3873.50 XLON 16:25:13 101 3873.00 XLON 16:25:20 183 3873.50 XLON 16:26:12 301 3873.00 XLON 16:27:07 712 3873.50 XLON 16:28:28 530 3872.50 XLON 16:28:49
PUBLIC TRANSACTIONS IN OWN SECURITIES 14 July 2022 Unilever PLC (the “Company”) announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from HSBC Bank plc (“the Broker”). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 14 July 2022 Number of ordinary shares purchased: 149,992 Highest price paid per share: GBp 3,893.5000 Lowest price paid per share: GBp 3,858.5000 Volume weighted average price paid per share: GBp 3,877.8042 Such purchases form part of the Company’s existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 23 March 2022, as announced on that date. Following the purchase of these shares, Unilever holds 78,882,596 of its ordinary shares in treasury and has 2,550,361,176 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,877.8042 149,992 Chi-X - - Turquoise - - BATS - - Aquis - - Media Enquires: Please contact the Unilever Press Office at: Press-Office.London@Unilever.com Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:
PUBLIC Quantity Price Market Execution Time 153 3875.00 XLON 08:04:04 22 3874.00 XLON 08:04:10 78 3874.00 XLON 08:04:10 190 3873.50 XLON 08:04:45 41 3873.50 XLON 08:04:45 87 3871.00 XLON 08:04:52 81 3869.00 XLON 08:04:54 170 3865.00 XLON 08:05:06 133 3865.50 XLON 08:05:47 136 3863.50 XLON 08:06:58 151 3861.00 XLON 08:07:06 69 3861.00 XLON 08:07:09 145 3860.00 XLON 08:07:10 163 3858.50 XLON 08:07:12 172 3858.50 XLON 08:07:19 603 3861.00 XLON 08:08:23 47 3868.50 XLON 08:10:23 1070 3868.50 XLON 08:10:23 140 3868.00 XLON 08:10:34 365 3876.00 XLON 08:11:28 331 3877.00 XLON 08:12:22 84 3876.50 XLON 08:12:43 302 3881.50 XLON 08:13:25 344 3882.00 XLON 08:14:04 213 3883.50 XLON 08:14:47 154 3884.00 XLON 08:15:07 77 3883.00 XLON 08:15:25 78 3879.50 XLON 08:15:34 34 3879.50 XLON 08:15:55 87 3879.50 XLON 08:15:58 220 3883.00 XLON 08:16:50
PUBLIC 154 3886.50 XLON 08:17:04 88 3883.00 XLON 08:17:45 331 3885.50 XLON 08:18:24 88 3883.50 XLON 08:18:51 99 3883.00 XLON 08:18:57 142 3883.50 XLON 08:19:29 106 3883.50 XLON 08:19:47 112 3883.50 XLON 08:20:09 188 3883.50 XLON 08:21:01 20 3883.50 XLON 08:21:01 84 3884.00 XLON 08:21:17 26 3881.50 XLON 08:21:50 53 3881.50 XLON 08:21:50 111 3880.00 XLON 08:22:07 88 3880.00 XLON 08:22:20 97 3878.50 XLON 08:22:55 112 3877.50 XLON 08:23:03 19 3878.50 XLON 08:23:17 64 3878.50 XLON 08:23:17 135 3878.50 XLON 08:23:47 161 3881.50 XLON 08:24:24 68 3882.50 XLON 08:24:37 73 3880.50 XLON 08:24:59 4 3880.00 XLON 08:25:09 88 3880.00 XLON 08:25:14 109 3881.50 XLON 08:25:33 105 3881.00 XLON 08:25:56 224 3884.00 XLON 08:26:47 77 3884.00 XLON 08:27:03 115 3882.50 XLON 08:27:35 178 3883.00 XLON 08:28:09 67 3884.00 XLON 08:28:32
PUBLIC 10 3884.00 XLON 08:28:33 73 3883.50 XLON 08:29:22 134 3883.00 XLON 08:29:24 208 3885.00 XLON 08:30:04 231 3886.00 XLON 08:30:55 319 3885.00 XLON 08:32:29 149 3885.00 XLON 08:32:29 85 3883.50 XLON 08:32:58 342 3884.50 XLON 08:34:27 92 3882.50 XLON 08:34:43 219 3882.50 XLON 08:36:07 155 3883.00 XLON 08:36:20 78 3881.00 XLON 08:36:50 70 3880.50 XLON 08:37:08 267 3879.50 XLON 08:38:12 148 3879.50 XLON 08:38:45 338 3883.00 XLON 08:40:30 166 3883.50 XLON 08:41:10 134 3884.50 XLON 08:41:59 99 3885.00 XLON 08:42:46 124 3884.00 XLON 08:43:01 55 3884.00 XLON 08:44:31 222 3884.00 XLON 08:44:31 89 3883.00 XLON 08:44:49 69 3881.50 XLON 08:45:17 7 3881.50 XLON 08:45:17 62 3881.50 XLON 08:46:00 116 3881.50 XLON 08:46:00 139 3883.50 XLON 08:46:35 72 3883.50 XLON 08:46:59 129 3885.00 XLON 08:47:42 75 3888.50 XLON 08:48:21
PUBLIC 80 3888.50 XLON 08:48:23 73 3886.00 XLON 08:48:45 77 3886.50 XLON 08:49:13 74 3886.50 XLON 08:49:36 134 3885.00 XLON 08:50:09 70 3880.00 XLON 08:50:30 67 3879.50 XLON 08:50:53 250 3884.00 XLON 08:51:59 88 3882.00 XLON 08:53:01 156 3881.00 XLON 08:53:04 141 3882.00 XLON 08:54:09 102 3881.00 XLON 08:54:46 96 3880.50 XLON 08:55:02 143 3880.50 XLON 08:55:43 82 3880.50 XLON 08:56:10 107 3880.00 XLON 08:57:04 113 3880.50 XLON 08:57:29 144 3880.50 XLON 08:58:21 178 3885.00 XLON 08:59:24 93 3884.50 XLON 08:59:55 436 3884.00 XLON 09:02:32 145 3884.50 XLON 09:03:40 49 3884.50 XLON 09:03:46 197 3885.50 XLON 09:04:45 73 3883.50 XLON 09:06:11 196 3883.50 XLON 09:06:11 67 3882.50 XLON 09:06:36 77 3881.50 XLON 09:07:31 376 3885.50 XLON 09:08:33 87 3884.50 XLON 09:09:04 73 3883.00 XLON 09:09:26 92 3884.00 XLON 09:10:07
PUBLIC 75 3883.50 XLON 09:10:30 75 3882.50 XLON 09:10:43 60 3882.00 XLON 09:11:19 15 3882.00 XLON 09:11:19 100 3881.00 XLON 09:11:57 41 3881.00 XLON 09:11:57 158 3881.50 XLON 09:13:03 90 3880.00 XLON 09:13:29 143 3881.00 XLON 09:14:22 168 3883.00 XLON 09:15:30 115 3882.00 XLON 09:16:18 84 3881.00 XLON 09:16:38 96 3881.00 XLON 09:18:13 304 3881.50 XLON 09:19:26 113 3883.50 XLON 09:20:25 145 3885.50 XLON 09:21:13 442 3885.00 XLON 09:24:03 109 3884.00 XLON 09:24:52 76 3882.50 XLON 09:25:55 94 3881.50 XLON 09:26:00 7 3881.50 XLON 09:26:46 153 3882.00 XLON 09:27:08 294 3885.50 XLON 09:29:16 73 3882.50 XLON 09:30:00 77 3881.00 XLON 09:30:04 68 3880.50 XLON 09:30:43 73 3878.00 XLON 09:31:08 70 3875.50 XLON 09:31:52 115 3875.50 XLON 09:32:40 116 3874.50 XLON 09:34:12 123 3873.00 XLON 09:34:47 211 3873.50 XLON 09:35:37
PUBLIC 71 3872.50 XLON 09:36:15 87 3871.50 XLON 09:36:47 76 3869.00 XLON 09:37:24 219 3869.00 XLON 09:38:38 197 3866.50 XLON 09:40:11 76 3865.00 XLON 09:41:14 91 3864.00 XLON 09:41:56 15 3867.50 XLON 09:42:03 64 3867.50 XLON 09:42:03 66 3868.00 XLON 09:42:39 99 3871.00 XLON 09:43:24 105 3871.00 XLON 09:44:10 72 3870.50 XLON 09:44:47 178 3873.50 XLON 09:46:01 507 3876.00 XLON 09:47:50 94 3875.50 XLON 09:47:50 128 3875.50 XLON 09:48:56 141 3875.00 XLON 09:49:00 387 3879.00 XLON 09:51:13 12 3878.50 XLON 09:52:05 116 3878.50 XLON 09:52:05 85 3878.50 XLON 09:53:01 434 3878.50 XLON 09:53:46 239 3880.00 XLON 09:54:55 8 3880.00 XLON 09:55:14 115 3880.00 XLON 09:55:14 79 3879.50 XLON 09:55:52 12 3880.50 XLON 09:56:50 157 3880.50 XLON 09:56:50 177 3881.50 XLON 09:58:20 225 3881.50 XLON 09:58:20 70 3881.00 XLON 09:58:47
PUBLIC 28 3881.00 XLON 09:58:58 169 3881.00 XLON 09:59:09 70 3880.50 XLON 09:59:47 45 3878.00 XLON 10:00:15 21 3878.00 XLON 10:00:15 239 3879.50 XLON 10:01:03 77 3880.00 XLON 10:02:38 199 3880.00 XLON 10:02:56 172 3879.50 XLON 10:03:41 93 3880.00 XLON 10:03:47 271 3878.50 XLON 10:05:42 253 3879.00 XLON 10:06:29 74 3878.00 XLON 10:07:00 179 3879.00 XLON 10:07:47 71 3878.00 XLON 10:08:05 231 3879.00 XLON 10:10:10 240 3878.50 XLON 10:11:17 194 3877.50 XLON 10:11:24 78 3874.00 XLON 10:12:00 434 3874.00 XLON 10:13:51 86 3875.00 XLON 10:14:37 96 3874.50 XLON 10:15:32 25 3874.50 XLON 10:15:34 8 3876.50 XLON 10:17:06 489 3876.50 XLON 10:17:06 6 3876.50 XLON 10:17:06 75 3875.50 XLON 10:17:26 72 3874.00 XLON 10:17:35 76 3873.00 XLON 10:18:00 290 3874.50 XLON 10:20:00 204 3876.00 XLON 10:20:22 259 3876.50 XLON 10:21:36
PUBLIC 95 3878.00 XLON 10:21:53 69 3876.50 XLON 10:22:09 77 3877.00 XLON 10:22:26 69 3876.00 XLON 10:24:25 219 3876.00 XLON 10:24:38 333 3879.00 XLON 10:25:26 66 3878.00 XLON 10:26:32 260 3878.50 XLON 10:27:06 147 3878.50 XLON 10:28:24 148 3878.50 XLON 10:28:24 103 3878.00 XLON 10:28:44 5 3878.00 XLON 10:28:44 280 3880.00 XLON 10:30:07 72 3880.00 XLON 10:30:11 81 3880.00 XLON 10:31:15 783 3878.50 XLON 10:33:37 100 3877.00 XLON 10:33:58 237 3878.00 XLON 10:35:00 179 3877.50 XLON 10:35:43 496 3877.00 XLON 10:39:56 210 3877.00 XLON 10:39:56 17 3875.50 XLON 10:40:03 94 3875.50 XLON 10:40:03 25 3875.50 XLON 10:40:03 61 3875.50 XLON 10:40:03 250 3876.50 XLON 10:41:15 411 3879.50 XLON 10:43:26 78 3879.00 XLON 10:43:58 54 3880.00 XLON 10:44:52 38 3880.00 XLON 10:44:52 29 3881.50 XLON 10:45:12 148 3881.50 XLON 10:45:12
PUBLIC 214 3882.50 XLON 10:46:10 184 3881.50 XLON 10:47:11 67 3880.00 XLON 10:48:07 324 3880.00 XLON 10:49:08 185 3882.00 XLON 10:50:28 505 3882.50 XLON 10:52:31 171 3882.50 XLON 10:54:02 125 3882.50 XLON 10:55:54 375 3882.50 XLON 10:55:54 80 3880.00 XLON 10:56:22 125 3880.00 XLON 10:58:05 208 3880.00 XLON 10:58:05 1 3880.00 XLON 10:58:05 232 3881.50 XLON 10:59:25 123 3881.50 XLON 10:59:25 72 3879.50 XLON 10:59:53 126 3881.50 XLON 11:00:36 1 3881.50 XLON 11:00:36 100 3881.00 XLON 11:01:01 49 3880.00 XLON 11:01:18 30 3880.00 XLON 11:01:18 34 3878.50 XLON 11:01:49 46 3878.50 XLON 11:01:49 46 3877.00 XLON 11:02:22 29 3877.00 XLON 11:02:22 69 3879.00 XLON 11:04:26 413 3879.00 XLON 11:04:35 74 3878.50 XLON 11:05:29 169 3879.00 XLON 11:06:27 153 3878.50 XLON 11:06:38 6 3878.50 XLON 11:06:58 1 3878.50 XLON 11:07:00
PUBLIC 61 3878.50 XLON 11:07:19 67 3882.00 XLON 11:09:53 173 3882.00 XLON 11:09:54 119 3882.00 XLON 11:09:54 190 3882.00 XLON 11:09:54 83 3881.00 XLON 11:10:46 13 3880.50 XLON 11:12:02 224 3880.50 XLON 11:12:17 161 3879.50 XLON 11:12:41 366 3881.50 XLON 11:14:15 318 3883.00 XLON 11:16:21 32 3881.50 XLON 11:16:44 36 3881.50 XLON 11:17:11 112 3881.00 XLON 11:17:24 340 3884.00 XLON 11:19:30 56 3883.00 XLON 11:19:41 14 3883.00 XLON 11:19:44 73 3880.50 XLON 11:20:50 149 3880.00 XLON 11:21:01 47 3880.50 XLON 11:21:37 28 3880.50 XLON 11:22:08 122 3882.50 XLON 11:24:22 198 3883.50 XLON 11:25:46 212 3883.50 XLON 11:25:46 109 3883.50 XLON 11:28:13 500 3883.50 XLON 11:28:14 28 3883.50 XLON 11:28:49 183 3883.50 XLON 11:28:49 157 3885.00 XLON 11:29:39 39 3886.00 XLON 11:30:12 41 3886.00 XLON 11:30:12 89 3885.00 XLON 11:30:22
PUBLIC 84 3885.00 XLON 11:30:55 89 3885.00 XLON 11:31:47 38 3884.50 XLON 11:32:02 33 3884.50 XLON 11:32:13 74 3883.50 XLON 11:32:19 83 3882.50 XLON 11:32:51 74 3880.50 XLON 11:33:51 160 3880.00 XLON 11:34:16 77 3880.50 XLON 11:34:40 83 3880.00 XLON 11:35:05 77 3880.50 XLON 11:35:26 79 3880.00 XLON 11:36:34 39 3879.50 XLON 11:36:46 91 3879.50 XLON 11:36:46 7 3879.50 XLON 11:36:48 148 3881.50 XLON 11:37:51 77 3881.00 XLON 11:38:36 111 3880.50 XLON 11:38:44 389 3885.00 XLON 11:41:18 96 3884.00 XLON 11:41:21 73 3885.50 XLON 11:42:06 78 3885.50 XLON 11:42:14 112 3885.50 XLON 11:42:55 75 3885.50 XLON 11:43:31 79 3884.50 XLON 11:43:46 352 3887.50 XLON 11:46:28 108 3887.00 XLON 11:46:30 144 3886.50 XLON 11:48:01 100 3885.50 XLON 11:48:11 142 3889.00 XLON 11:48:57 95 3890.50 XLON 11:49:42 65 3889.50 XLON 11:50:08
PUBLIC 8 3889.50 XLON 11:50:15 82 3889.50 XLON 11:50:59 217 3891.00 XLON 11:52:03 72 3890.50 XLON 11:52:28 96 3891.00 XLON 11:52:42 85 3892.50 XLON 11:53:54 74 3891.00 XLON 11:54:56 190 3892.00 XLON 11:55:23 112 3891.00 XLON 11:55:40 91 3890.50 XLON 11:56:08 9 3890.50 XLON 11:56:12 17 3891.50 XLON 11:57:09 73 3891.50 XLON 11:57:13 190 3891.50 XLON 11:57:42 72 3890.50 XLON 11:58:22 122 3890.50 XLON 11:58:39 180 3893.50 XLON 11:59:38 5 3891.50 XLON 11:59:57 66 3891.50 XLON 11:59:57 70 3890.00 XLON 12:00:33 113 3890.50 XLON 12:01:27 138 3890.00 XLON 12:03:29 423 3890.00 XLON 12:03:29 78 3890.50 XLON 12:03:51 79 3891.00 XLON 12:04:20 65 3890.50 XLON 12:04:45 13 3887.50 XLON 12:05:33 85 3887.50 XLON 12:05:33 26 3886.50 XLON 12:05:49 47 3886.50 XLON 12:05:49 81 3886.50 XLON 12:07:00 135 3887.00 XLON 12:07:18
PUBLIC 76 3887.00 XLON 12:07:38 79 3885.50 XLON 12:08:11 70 3884.50 XLON 12:08:29 160 3883.00 XLON 12:10:37 73 3883.00 XLON 12:10:37 114 3882.50 XLON 12:10:38 101 3883.50 XLON 12:11:20 68 3881.00 XLON 12:11:51 96 3879.50 XLON 12:12:22 319 3882.00 XLON 12:15:04 146 3881.50 XLON 12:15:06 72 3881.00 XLON 12:15:41 75 3881.00 XLON 12:16:07 65 3880.50 XLON 12:17:01 152 3879.50 XLON 12:17:40 187 3880.00 XLON 12:18:03 75 3879.50 XLON 12:18:29 69 3878.00 XLON 12:19:23 162 3878.50 XLON 12:20:01 334 3879.50 XLON 12:21:46 380 3881.50 XLON 12:24:02 94 3884.00 XLON 12:24:58 86 3882.00 XLON 12:25:21 72 3881.00 XLON 12:26:50 145 3881.00 XLON 12:26:50 86 3881.00 XLON 12:27:29 229 3879.50 XLON 12:29:10 167 3882.00 XLON 12:30:02 13 3887.00 XLON 12:31:00 120 3887.00 XLON 12:31:00 80 3887.00 XLON 12:31:45 95 3887.00 XLON 12:32:03
PUBLIC 1 3887.00 XLON 12:32:03 74 3887.00 XLON 12:32:56 88 3886.00 XLON 12:33:03 67 3885.50 XLON 12:33:46 7 3885.50 XLON 12:33:46 75 3885.00 XLON 12:34:06 75 3885.50 XLON 12:35:10 141 3885.00 XLON 12:35:51 116 3883.50 XLON 12:36:03 79 3883.50 XLON 12:36:22 98 3885.00 XLON 12:37:02 92 3883.50 XLON 12:37:25 21 3883.50 XLON 12:37:30 265 3887.00 XLON 12:39:10 70 3887.50 XLON 12:39:43 92 3888.50 XLON 12:40:02 216 3893.00 XLON 12:41:20 77 3892.50 XLON 12:41:50 15 3892.50 XLON 12:42:02 52 3892.50 XLON 12:42:02 80 3890.00 XLON 12:42:27 83 3891.50 XLON 12:43:07 95 3891.50 XLON 12:43:33 77 3891.00 XLON 12:43:53 67 3889.50 XLON 12:44:46 45 3888.50 XLON 12:45:15 83 3888.50 XLON 12:45:22 106 3889.50 XLON 12:46:15 65 3889.50 XLON 12:46:15 118 3888.50 XLON 12:46:22 66 3886.00 XLON 12:46:54 78 3886.00 XLON 12:47:06
PUBLIC 73 3883.50 XLON 12:47:42 253 3886.50 XLON 12:48:42 164 3888.00 XLON 12:49:50 72 3887.00 XLON 12:50:01 80 3889.00 XLON 12:51:03 145 3888.50 XLON 12:51:17 76 3888.00 XLON 12:52:06 162 3888.00 XLON 12:52:40 76 3887.00 XLON 12:53:25 136 3886.50 XLON 12:53:40 76 3886.50 XLON 12:53:56 18 3886.50 XLON 12:55:46 107 3886.50 XLON 12:55:46 204 3886.50 XLON 12:55:46 60 3885.50 XLON 12:56:04 12 3885.50 XLON 12:56:04 182 3886.00 XLON 12:57:09 103 3886.50 XLON 12:58:05 91 3886.00 XLON 12:58:26 73 3884.50 XLON 12:59:21 304 3884.50 XLON 13:00:22 16 3884.50 XLON 13:00:22 74 3884.00 XLON 13:01:01 81 3882.50 XLON 13:01:10 80 3881.00 XLON 13:02:20 137 3879.50 XLON 13:02:22 92 3880.50 XLON 13:03:00 34 3880.50 XLON 13:03:20 43 3880.50 XLON 13:03:30 154 3880.50 XLON 13:04:20 85 3878.50 XLON 13:05:01 69 3878.00 XLON 13:05:41
PUBLIC 182 3878.50 XLON 13:06:17 74 3878.00 XLON 13:06:49 77 3876.50 XLON 13:07:13 80 3876.00 XLON 13:07:44 149 3878.00 XLON 13:08:40 108 3880.00 XLON 13:09:13 82 3879.00 XLON 13:09:28 122 3879.50 XLON 13:10:09 79 3878.50 XLON 13:10:52 197 3878.00 XLON 13:11:57 19 3877.00 XLON 13:12:12 51 3877.00 XLON 13:12:15 143 3876.50 XLON 13:13:06 192 3879.50 XLON 13:13:52 197 3880.00 XLON 13:15:07 76 3879.00 XLON 13:15:57 90 3880.00 XLON 13:16:43 94 3880.00 XLON 13:16:43 13 3879.50 XLON 13:17:18 70 3879.50 XLON 13:17:18 157 3879.00 XLON 13:18:45 105 3878.00 XLON 13:18:55 81 3878.00 XLON 13:20:01 295 3880.00 XLON 13:21:38 45 3879.00 XLON 13:21:58 44 3879.00 XLON 13:21:58 73 3878.00 XLON 13:22:23 157 3879.00 XLON 13:23:31 119 3880.00 XLON 13:24:09 411 3881.00 XLON 13:26:25 1 3881.00 XLON 13:26:33 148 3880.50 XLON 13:26:51
PUBLIC 96 3880.00 XLON 13:27:07 76 3879.00 XLON 13:28:00 6 3878.00 XLON 13:28:13 86 3878.00 XLON 13:28:16 440 3877.00 XLON 13:30:04 98 3877.00 XLON 13:30:33 207 3878.50 XLON 13:31:33 109 3878.50 XLON 13:32:03 90 3879.00 XLON 13:32:30 82 3878.00 XLON 13:32:43 121 3879.50 XLON 13:33:06 125 3880.00 XLON 13:34:20 173 3879.00 XLON 13:34:35 131 3879.00 XLON 13:35:09 71 3876.00 XLON 13:35:51 341 3878.50 XLON 13:37:05 183 3877.00 XLON 13:38:01 142 3878.00 XLON 13:38:41 74 3878.00 XLON 13:39:05 152 3877.50 XLON 13:39:56 80 3877.50 XLON 13:40:05 240 3878.50 XLON 13:41:11 15 3878.50 XLON 13:41:32 99 3878.50 XLON 13:41:32 69 3880.00 XLON 13:42:01 76 3879.50 XLON 13:42:57 171 3878.50 XLON 13:43:27 118 3878.00 XLON 13:43:59 178 3878.50 XLON 13:44:56 257 3879.00 XLON 13:45:34 243 3879.00 XLON 13:47:18 38 3879.00 XLON 13:47:18
PUBLIC 110 3877.50 XLON 13:48:05 168 3876.50 XLON 13:48:21 74 3874.50 XLON 13:49:17 191 3872.50 XLON 13:49:18 52 3873.00 XLON 13:49:42 32 3873.00 XLON 13:49:42 36 3871.50 XLON 13:50:01 33 3871.50 XLON 13:50:01 77 3867.50 XLON 13:50:25 170 3862.50 XLON 13:51:07 288 3864.00 XLON 13:53:12 27 3864.00 XLON 13:53:25 184 3864.00 XLON 13:53:25 166 3864.50 XLON 13:53:59 88 3864.00 XLON 13:55:00 230 3863.50 XLON 13:56:04 61 3863.50 XLON 13:56:04 119 3862.50 XLON 13:56:52 184 3861.50 XLON 13:57:20 145 3865.00 XLON 13:57:36 226 3865.50 XLON 13:57:58 81 3867.50 XLON 13:59:23 212 3871.00 XLON 13:59:43 86 3867.00 XLON 14:00:02 121 3873.50 XLON 14:00:38 100 3874.50 XLON 14:01:04 78 3874.50 XLON 14:01:46 155 3873.00 XLON 14:01:53 217 3878.00 XLON 14:02:36 177 3877.00 XLON 14:04:09 358 3878.00 XLON 14:04:45 69 3877.00 XLON 14:05:04
PUBLIC 148 3878.50 XLON 14:05:43 145 3882.00 XLON 14:06:17 112 3882.00 XLON 14:07:03 88 3881.00 XLON 14:07:25 93 3880.00 XLON 14:07:36 96 3881.00 XLON 14:08:02 72 3880.00 XLON 14:08:38 379 3880.50 XLON 14:09:48 85 3881.50 XLON 14:10:06 167 3881.50 XLON 14:12:03 157 3881.50 XLON 14:12:03 158 3881.00 XLON 14:12:03 158 3884.00 XLON 14:12:42 105 3883.00 XLON 14:13:11 294 3884.50 XLON 14:15:13 164 3884.50 XLON 14:15:13 3 3884.50 XLON 14:15:13 184 3884.50 XLON 14:16:07 157 3886.00 XLON 14:17:00 86 3885.50 XLON 14:17:05 318 3886.50 XLON 14:18:35 74 3886.00 XLON 14:19:20 188 3887.00 XLON 14:19:53 105 3885.50 XLON 14:20:04 123 3886.50 XLON 14:21:22 157 3886.50 XLON 14:21:22 538 3889.50 XLON 14:23:07 74 3888.00 XLON 14:23:23 87 3888.00 XLON 14:24:02 109 3887.50 XLON 14:24:13 82 3886.50 XLON 14:24:22 77 3887.50 XLON 14:24:31
PUBLIC 117 3886.50 XLON 14:24:50 82 3887.00 XLON 14:25:15 141 3888.50 XLON 14:25:50 23 3888.50 XLON 14:25:50 111 3887.00 XLON 14:26:03 100 3887.00 XLON 14:26:11 98 3890.00 XLON 14:26:44 78 3890.00 XLON 14:26:44 211 3890.50 XLON 14:27:21 273 3890.00 XLON 14:28:10 31 3890.00 XLON 14:28:10 20 3888.50 XLON 14:28:55 51 3888.50 XLON 14:28:55 228 3888.00 XLON 14:29:41 818 3888.50 XLON 14:30:04 251 3888.50 XLON 14:30:11 156 3888.50 XLON 14:30:11 4 3888.50 XLON 14:30:11 269 3888.00 XLON 14:30:47 447 3886.50 XLON 14:30:49 15 3886.00 XLON 14:30:58 146 3886.00 XLON 14:30:58 53 3885.00 XLON 14:31:03 17 3885.00 XLON 14:31:04 19 3885.00 XLON 14:31:04 251 3885.00 XLON 14:31:30 357 3883.50 XLON 14:31:35 125 3887.50 XLON 14:32:11 394 3887.50 XLON 14:32:11 215 3886.50 XLON 14:32:20 590 3887.50 XLON 14:32:55 125 3885.00 XLON 14:32:59
PUBLIC 90 3885.00 XLON 14:33:05 107 3882.50 XLON 14:33:12 90 3882.00 XLON 14:33:18 125 3882.00 XLON 14:33:24 89 3881.50 XLON 14:33:30 107 3880.50 XLON 14:33:39 179 3880.00 XLON 14:33:47 233 3881.00 XLON 14:33:54 151 3882.00 XLON 14:34:26 424 3882.00 XLON 14:34:53 227 3883.50 XLON 14:35:10 72 3881.50 XLON 14:35:22 93 3881.00 XLON 14:35:34 124 3880.50 XLON 14:35:38 258 3880.00 XLON 14:36:06 82 3878.50 XLON 14:36:10 83 3877.00 XLON 14:36:17 82 3875.50 XLON 14:36:30 186 3876.00 XLON 14:36:42 103 3874.50 XLON 14:36:52 73 3874.50 XLON 14:37:02 5 3874.50 XLON 14:37:37 200 3874.50 XLON 14:37:37 250 3876.50 XLON 14:38:06 267 3874.50 XLON 14:38:19 289 3879.00 XLON 14:39:12 295 3879.00 XLON 14:39:12 100 3880.00 XLON 14:40:12 200 3880.00 XLON 14:40:12 257 3880.00 XLON 14:40:12 297 3879.50 XLON 14:40:40 77 3878.50 XLON 14:41:01
PUBLIC 155 3877.00 XLON 14:41:06 27 3877.00 XLON 14:41:06 373 3878.50 XLON 14:41:47 1 3878.50 XLON 14:41:47 77 3877.50 XLON 14:42:10 259 3878.50 XLON 14:42:16 221 3879.00 XLON 14:42:58 193 3879.00 XLON 14:43:05 97 3885.00 XLON 14:44:41 492 3885.00 XLON 14:44:41 463 3886.00 XLON 14:44:56 117 3887.50 XLON 14:45:05 99 3885.50 XLON 14:45:17 71 3885.00 XLON 14:45:31 55 3885.00 XLON 14:45:31 72 3885.00 XLON 14:45:39 539 3884.50 XLON 14:46:46 81 3883.50 XLON 14:47:02 153 3883.50 XLON 14:47:20 333 3884.00 XLON 14:47:46 81 3883.00 XLON 14:47:50 90 3882.00 XLON 14:48:17 225 3883.00 XLON 14:48:34 108 3883.50 XLON 14:48:51 331 3885.50 XLON 14:49:17 239 3884.00 XLON 14:49:49 80 3883.00 XLON 14:50:02 120 3883.50 XLON 14:50:26 164 3883.50 XLON 14:50:29 89 3883.50 XLON 14:50:32 80 3883.00 XLON 14:51:02 160 3884.50 XLON 14:52:04
PUBLIC 444 3884.50 XLON 14:52:04 151 3883.50 XLON 14:52:07 88 3883.00 XLON 14:52:24 89 3882.50 XLON 14:52:50 222 3882.00 XLON 14:52:50 80 3880.50 XLON 14:53:02 80 3880.00 XLON 14:53:11 80 3878.00 XLON 14:53:23 355 3878.00 XLON 14:54:10 100 3879.50 XLON 14:54:37 95 3879.50 XLON 14:54:38 161 3878.50 XLON 14:54:54 127 3877.50 XLON 14:55:10 398 3882.50 XLON 14:55:44 85 3881.00 XLON 14:56:01 101 3881.00 XLON 14:56:04 68 3880.00 XLON 14:56:24 195 3880.00 XLON 14:56:58 203 3878.00 XLON 14:57:00 178 3879.00 XLON 14:57:25 84 3877.50 XLON 14:57:40 37 3876.50 XLON 14:57:52 56 3876.50 XLON 14:57:52 38 3876.00 XLON 14:57:53 64 3876.00 XLON 14:58:17 203 3875.00 XLON 14:58:40 212 3873.50 XLON 14:58:54 36 3872.50 XLON 14:59:03 74 3872.50 XLON 14:59:03 534 3875.50 XLON 15:00:10 278 3876.00 XLON 15:00:28 71 3877.00 XLON 15:00:40
PUBLIC 99 3877.00 XLON 15:00:45 89 3876.00 XLON 15:00:57 81 3874.50 XLON 15:01:16 125 3874.50 XLON 15:01:19 81 3875.00 XLON 15:01:31 80 3875.00 XLON 15:01:57 197 3873.50 XLON 15:02:11 117 3872.50 XLON 15:02:30 286 3872.50 XLON 15:02:52 99 3871.50 XLON 15:02:59 116 3872.50 XLON 15:03:21 134 3871.50 XLON 15:03:41 197 3871.50 XLON 15:03:51 81 3871.50 XLON 15:03:52 185 3872.00 XLON 15:04:31 158 3871.00 XLON 15:04:40 97 3870.50 XLON 15:04:43 87 3869.50 XLON 15:05:20 124 3870.00 XLON 15:05:46 157 3870.00 XLON 15:05:46 307 3869.50 XLON 15:06:00 79 3867.50 XLON 15:06:11 71 3866.50 XLON 15:06:21 96 3867.00 XLON 15:06:30 97 3867.00 XLON 15:06:39 87 3865.50 XLON 15:07:18 422 3865.50 XLON 15:07:48 105 3865.00 XLON 15:07:57 202 3866.50 XLON 15:09:00 624 3867.00 XLON 15:09:31 84 3865.50 XLON 15:09:43 203 3867.50 XLON 15:09:58
PUBLIC 76 3867.50 XLON 15:10:15 93 3867.00 XLON 15:10:34 202 3868.00 XLON 15:10:45 85 3867.50 XLON 15:10:54 202 3866.00 XLON 15:11:36 169 3864.50 XLON 15:11:56 186 3864.50 XLON 15:12:16 160 3864.00 XLON 15:12:31 118 3863.00 XLON 15:12:47 203 3862.00 XLON 15:13:07 110 3862.00 XLON 15:13:12 160 3863.00 XLON 15:13:33 93 3862.00 XLON 15:13:44 93 3862.00 XLON 15:13:55 135 3862.50 XLON 15:14:11 92 3862.50 XLON 15:14:23 83 3861.50 XLON 15:14:27 42 3861.50 XLON 15:14:46 42 3861.50 XLON 15:14:46 92 3861.00 XLON 15:15:05 167 3860.50 XLON 15:15:06 268 3862.50 XLON 15:15:50 276 3863.00 XLON 15:16:18 192 3864.00 XLON 15:16:44 84 3863.50 XLON 15:16:47 83 3862.50 XLON 15:17:00 385 3862.00 XLON 15:17:49 226 3863.50 XLON 15:18:07 259 3862.00 XLON 15:18:54 210 3861.50 XLON 15:19:12 101 3860.50 XLON 15:19:33 272 3861.50 XLON 15:19:59
PUBLIC 416 3864.00 XLON 15:20:41 68 3862.50 XLON 15:20:58 170 3863.50 XLON 15:21:06 68 3863.50 XLON 15:21:21 257 3866.00 XLON 15:22:39 227 3866.00 XLON 15:22:39 28 3864.50 XLON 15:22:46 235 3864.50 XLON 15:22:46 94 3864.00 XLON 15:22:52 93 3864.50 XLON 15:23:09 68 3864.00 XLON 15:23:18 68 3864.00 XLON 15:23:26 77 3863.00 XLON 15:23:28 76 3862.00 XLON 15:23:51 176 3862.00 XLON 15:24:14 52 3862.00 XLON 15:24:14 99 3861.50 XLON 15:25:02 437 3863.50 XLON 15:25:13 74 3863.00 XLON 15:25:25 856 3865.50 XLON 15:27:10 91 3864.50 XLON 15:27:29 445 3866.00 XLON 15:28:17 107 3865.00 XLON 15:29:01 362 3865.50 XLON 15:29:14 826 3869.50 XLON 15:31:01 21 3869.00 XLON 15:31:11 118 3869.00 XLON 15:31:11 106 3868.50 XLON 15:31:33 311 3870.00 XLON 15:31:53 98 3869.00 XLON 15:32:15 164 3869.50 XLON 15:32:28 98 3869.00 XLON 15:33:01
PUBLIC 55 3868.50 XLON 15:33:14 149 3868.50 XLON 15:33:14 147 3870.50 XLON 15:33:22 99 3871.00 XLON 15:33:43 98 3870.50 XLON 15:33:44 245 3872.00 XLON 15:34:18 204 3874.00 XLON 15:34:41 74 3873.50 XLON 15:34:50 106 3874.50 XLON 15:35:02 106 3874.00 XLON 15:35:17 172 3875.00 XLON 15:35:34 90 3874.00 XLON 15:35:57 106 3873.50 XLON 15:36:03 73 3871.50 XLON 15:36:45 311 3871.00 XLON 15:36:50 82 3870.50 XLON 15:37:48 102 3869.00 XLON 15:38:18 331 3869.00 XLON 15:38:18 408 3869.50 XLON 15:38:51 342 3868.50 XLON 15:39:27 274 3871.00 XLON 15:39:59 97 3869.50 XLON 15:40:37 267 3870.00 XLON 15:40:57 137 3869.50 XLON 15:41:03 89 3869.50 XLON 15:41:13 73 3869.00 XLON 15:41:37 169 3868.50 XLON 15:41:58 162 3867.50 XLON 15:42:21 420 3868.00 XLON 15:43:03 121 3867.00 XLON 15:43:39 283 3866.50 XLON 15:43:57 184 3866.50 XLON 15:44:13
PUBLIC 141 3867.50 XLON 15:44:33 89 3867.00 XLON 15:44:37 780 3868.00 XLON 15:46:25 82 3867.00 XLON 15:46:35 89 3867.00 XLON 15:46:51 75 3866.50 XLON 15:46:54 364 3869.50 XLON 15:47:42 66 3868.50 XLON 15:48:12 290 3869.50 XLON 15:48:30 104 3870.00 XLON 15:48:55 419 3870.50 XLON 15:50:06 268 3870.00 XLON 15:50:37 535 3871.50 XLON 15:51:13 159 3871.50 XLON 15:51:34 75 3871.00 XLON 15:51:45 93 3871.00 XLON 15:51:52 83 3869.00 XLON 15:52:15 402 3872.50 XLON 15:52:47 75 3873.50 XLON 15:52:58 92 3873.00 XLON 15:53:19 67 3873.00 XLON 15:53:19 67 3872.50 XLON 15:53:28 6 3872.00 XLON 15:53:40 86 3872.00 XLON 15:53:40 45 3872.00 XLON 15:53:54 72 3872.00 XLON 15:53:59 92 3871.50 XLON 15:54:02 498 3874.50 XLON 15:55:15 123 3874.50 XLON 15:55:16 73 3873.50 XLON 15:55:59 768 3873.50 XLON 15:57:01 90 3872.00 XLON 15:57:18
PUBLIC 147 3872.00 XLON 15:57:57 245 3871.00 XLON 15:58:07 82 3870.50 XLON 15:58:30 188 3870.00 XLON 15:58:42 98 3869.50 XLON 15:59:22 361 3868.50 XLON 15:59:23 448 3875.00 XLON 16:00:06 81 3873.50 XLON 16:00:15 132 3874.00 XLON 16:00:34 10 3874.00 XLON 16:00:34 305 3874.00 XLON 16:01:03 122 3874.50 XLON 16:01:24 122 3874.50 XLON 16:01:24 132 3874.00 XLON 16:01:49 316 3874.50 XLON 16:02:07 376 3876.00 XLON 16:02:47 101 3875.50 XLON 16:02:53 153 3876.00 XLON 16:03:13 91 3875.00 XLON 16:03:36 427 3879.50 XLON 16:03:59 79 3878.00 XLON 16:04:11 87 3877.50 XLON 16:04:21 165 3879.00 XLON 16:04:34 78 3877.00 XLON 16:04:50 18 3876.00 XLON 16:04:52 79 3876.00 XLON 16:04:52 77 3875.50 XLON 16:05:16 175 3875.50 XLON 16:05:17 78 3874.50 XLON 16:05:32 553 3875.50 XLON 16:06:25 77 3874.50 XLON 16:07:09 97 3875.50 XLON 16:08:04
PUBLIC 495 3875.50 XLON 16:08:04 340 3875.00 XLON 16:08:08 204 3875.50 XLON 16:08:53 58 3878.00 XLON 16:09:49 162 3878.00 XLON 16:09:51 295 3878.00 XLON 16:09:51 300 3878.00 XLON 16:09:51 59 3877.00 XLON 16:09:58 25 3877.00 XLON 16:09:58 6 3877.00 XLON 16:09:59 101 3877.00 XLON 16:10:08 81 3875.50 XLON 16:10:18 212 3876.00 XLON 16:10:39 91 3874.50 XLON 16:11:03 212 3874.50 XLON 16:11:26 273 3875.00 XLON 16:12:18 464 3874.50 XLON 16:12:42 687 3876.50 XLON 16:13:33 675 3877.50 XLON 16:14:50 249 3878.00 XLON 16:15:02 93 3877.50 XLON 16:15:12 83 3875.50 XLON 16:15:30 197 3875.00 XLON 16:15:43 394 3877.00 XLON 16:16:16 83 3876.00 XLON 16:16:24 155 3877.00 XLON 16:16:37 135 3876.50 XLON 16:16:50 94 3876.50 XLON 16:17:15 113 3876.50 XLON 16:17:15 20 3877.50 XLON 16:17:45 80 3877.50 XLON 16:17:45 273 3877.50 XLON 16:17:45
PUBLIC 83 3877.50 XLON 16:18:05 100 3877.00 XLON 16:18:11 45 3877.00 XLON 16:18:11 83 3876.50 XLON 16:18:17 270 3877.50 XLON 16:18:33 124 3877.00 XLON 16:18:35 451 3878.50 XLON 16:19:11 815 3880.50 XLON 16:20:01 59 3880.00 XLON 16:20:04 325 3880.00 XLON 16:20:04 88 3880.00 XLON 16:20:20 190 3879.00 XLON 16:20:36 221 3878.00 XLON 16:20:39 77 3878.50 XLON 16:21:06 25 3878.50 XLON 16:21:07 159 3879.00 XLON 16:21:18 592 3880.00 XLON 16:21:52 262 3879.50 XLON 16:22:12 602 3880.50 XLON 16:22:34 103 3878.50 XLON 16:23:00 100 3879.00 XLON 16:23:11 252 3879.00 XLON 16:23:11 103 3878.50 XLON 16:23:11 73 3879.00 XLON 16:23:32 235 3878.50 XLON 16:23:42 76 3878.00 XLON 16:24:09 100 3878.00 XLON 16:24:09 677 3878.00 XLON 16:24:39 293 3877.50 XLON 16:24:46 12 3877.50 XLON 16:24:46 153 3877.00 XLON 16:24:53 115 3876.50 XLON 16:25:01
PUBLIC 152 3876.50 XLON 16:25:06 611 3876.00 XLON 16:25:11 650 3877.50 XLON 16:26:24 257 3879.50 XLON 16:26:48 182 3879.50 XLON 16:26:48 420 3879.00 XLON 16:26:59 133 3879.50 XLON 16:27:19
PUBLIC TRANSACTIONS IN OWN SECURITIES 15 July 2022 Unilever PLC (the “Company”) announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from HSBC Bank plc (“the Broker”). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 15 July 2022 Number of ordinary shares purchased: 175,000 Highest price paid per share: GBp 3,920.5000 Lowest price paid per share: GBp 3,883.5000 Volume weighted average price paid per share: GBp 3,899.5129 Such purchases form part of the Company’s existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 23 March 2022, as announced on that date. Following the purchase of these shares, Unilever holds 79,057,596 of its ordinary shares in treasury and has 2,550,186,176 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,899.5129 175,000 Chi-X - - Turquoise - - BATS - - Aquis - - Media Enquires: Please contact the Unilever Press Office at: Press-Office.London@Unilever.com Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:
PUBLIC Quantity Price Market Execution Time 429 3890.50 XLON 08:00:34 450 3890.50 XLON 08:00:34 677 3892.00 XLON 08:01:02 187 3889.00 XLON 08:01:30 115 3885.50 XLON 08:01:53 171 3884.50 XLON 08:02:50 20 3884.50 XLON 08:02:50 447 3889.00 XLON 08:03:57 279 3887.50 XLON 08:04:33 178 3886.00 XLON 08:05:07 153 3883.50 XLON 08:05:09 101 3883.50 XLON 08:06:17 163 3890.50 XLON 08:09:42 580 3890.50 XLON 08:09:42 120 3890.50 XLON 08:09:42 584 3890.50 XLON 08:09:42 95 3890.50 XLON 08:09:42 339 3890.50 XLON 08:09:55 123 3890.50 XLON 08:09:55 133 3890.00 XLON 08:10:01 76 3889.00 XLON 08:10:09 132 3889.50 XLON 08:10:25 124 3888.50 XLON 08:10:27 181 3886.50 XLON 08:10:40 82 3885.50 XLON 08:10:54 265 3886.50 XLON 08:11:08 136 3887.00 XLON 08:11:17 92 3887.00 XLON 08:11:20 117 3887.00 XLON 08:11:23 127 3885.50 XLON 08:11:25 5 3885.50 XLON 08:11:25
PUBLIC 114 3884.00 XLON 08:11:34 292 3884.00 XLON 08:12:23 560 3888.50 XLON 08:12:47 88 3887.00 XLON 08:12:58 71 3886.00 XLON 08:13:02 10 3887.00 XLON 08:13:55 229 3887.00 XLON 08:13:58 491 3891.50 XLON 08:14:26 106 3890.00 XLON 08:14:44 105 3890.00 XLON 08:15:32 176 3890.00 XLON 08:15:32 418 3893.00 XLON 08:16:32 167 3891.50 XLON 08:16:43 213 3893.00 XLON 08:17:02 569 3893.50 XLON 08:18:21 289 3894.50 XLON 08:18:55 443 3900.50 XLON 08:20:09 158 3899.50 XLON 08:20:38 77 3899.00 XLON 08:20:54 10 3899.00 XLON 08:20:54 94 3898.00 XLON 08:21:10 77 3898.50 XLON 08:21:40 63 3898.50 XLON 08:21:40 221 3901.00 XLON 08:22:17 88 3901.00 XLON 08:22:26 70 3898.00 XLON 08:22:38 81 3894.50 XLON 08:23:01 181 3895.50 XLON 08:23:22 204 3895.50 XLON 08:23:56 135 3895.00 XLON 08:24:23 46 3895.50 XLON 08:24:53 148 3895.50 XLON 08:24:53
PUBLIC 227 3898.50 XLON 08:25:45 150 3896.00 XLON 08:26:05 161 3897.00 XLON 08:26:32 37 3896.00 XLON 08:26:51 73 3896.00 XLON 08:27:03 78 3894.50 XLON 08:27:17 161 3895.00 XLON 08:27:40 94 3896.00 XLON 08:28:02 155 3897.50 XLON 08:28:18 189 3898.00 XLON 08:28:55 84 3896.50 XLON 08:29:19 72 3897.50 XLON 08:29:34 115 3897.50 XLON 08:30:09 201 3899.00 XLON 08:30:36 81 3897.00 XLON 08:30:56 126 3897.00 XLON 08:31:25 94 3895.50 XLON 08:32:11 135 3893.50 XLON 08:32:13 185 3893.00 XLON 08:33:00 77 3890.50 XLON 08:33:42 278 3892.50 XLON 08:34:41 93 3891.50 XLON 08:34:49 13 3891.50 XLON 08:34:49 68 3891.00 XLON 08:35:02 159 3892.00 XLON 08:36:08 70 3891.00 XLON 08:36:30 28 3891.00 XLON 08:36:30 110 3891.50 XLON 08:36:41 153 3893.50 XLON 08:39:00 169 3892.00 XLON 08:39:48 514 3891.00 XLON 08:39:59 244 3891.50 XLON 08:40:37
PUBLIC 378 3893.00 XLON 08:42:12 119 3891.50 XLON 08:42:40 147 3890.00 XLON 08:42:45 88 3889.50 XLON 08:42:59 114 3887.50 XLON 08:43:04 99 3889.00 XLON 08:44:20 42 3889.00 XLON 08:44:20 132 3889.00 XLON 08:45:18 360 3889.00 XLON 08:45:18 70 3888.50 XLON 08:45:35 89 3887.50 XLON 08:46:06 5 3887.00 XLON 08:46:12 12 3887.00 XLON 08:46:12 81 3887.00 XLON 08:46:12 84 3886.50 XLON 08:46:38 28 3886.50 XLON 08:47:04 103 3886.50 XLON 08:47:04 257 3887.00 XLON 08:47:57 75 3886.50 XLON 08:48:30 337 3890.00 XLON 08:50:56 323 3890.00 XLON 08:50:56 378 3890.50 XLON 08:52:22 10 3890.50 XLON 08:54:07 246 3890.50 XLON 08:54:07 35 3892.00 XLON 08:54:25 232 3892.00 XLON 08:54:25 173 3893.00 XLON 08:54:52 114 3890.50 XLON 08:55:23 89 3889.50 XLON 08:55:35 154 3890.00 XLON 08:56:09 89 3889.50 XLON 08:57:01 193 3888.00 XLON 08:57:21
PUBLIC 135 3892.00 XLON 08:58:56 360 3892.00 XLON 08:58:56 12 3892.00 XLON 08:59:49 39 3892.00 XLON 08:59:49 138 3892.00 XLON 08:59:49 118 3891.50 XLON 09:00:09 61 3892.50 XLON 09:00:21 138 3890.50 XLON 09:01:01 199 3889.50 XLON 09:01:09 813 3895.00 XLON 09:03:50 77 3895.50 XLON 09:04:08 69 3893.50 XLON 09:04:34 197 3896.00 XLON 09:05:10 96 3895.00 XLON 09:05:38 177 3896.00 XLON 09:06:20 15 3895.00 XLON 09:07:45 341 3896.50 XLON 09:07:58 79 3895.00 XLON 09:08:13 341 3898.00 XLON 09:09:25 26 3896.00 XLON 09:09:44 50 3896.00 XLON 09:09:44 427 3897.00 XLON 09:11:24 286 3899.00 XLON 09:12:08 76 3899.00 XLON 09:12:18 231 3898.50 XLON 09:13:09 91 3898.50 XLON 09:13:23 122 3898.50 XLON 09:14:50 186 3898.50 XLON 09:14:50 76 3898.50 XLON 09:14:50 72 3897.50 XLON 09:15:05 86 3898.00 XLON 09:15:28 1 3898.00 XLON 09:15:28
PUBLIC 199 3895.00 XLON 09:16:47 267 3894.50 XLON 09:17:36 17 3893.50 XLON 09:18:10 62 3893.50 XLON 09:18:10 226 3896.00 XLON 09:19:12 48 3896.00 XLON 09:19:12 93 3893.50 XLON 09:19:42 209 3894.00 XLON 09:20:01 380 3895.50 XLON 09:21:31 126 3893.00 XLON 09:22:16 100 3893.00 XLON 09:22:50 188 3893.50 XLON 09:23:10 78 3893.00 XLON 09:23:30 35 3896.00 XLON 09:25:30 1 3896.00 XLON 09:25:30 246 3896.00 XLON 09:25:30 187 3895.50 XLON 09:26:08 322 3895.00 XLON 09:27:14 66 3894.00 XLON 09:27:46 53 3895.00 XLON 09:28:34 68 3895.00 XLON 09:28:34 96 3894.50 XLON 09:28:39 395 3896.00 XLON 09:30:44 186 3896.50 XLON 09:31:25 256 3897.00 XLON 09:32:36 7 3897.00 XLON 09:32:36 83 3896.00 XLON 09:33:26 111 3895.00 XLON 09:33:26 76 3897.00 XLON 09:34:08 235 3897.50 XLON 09:35:31 169 3899.00 XLON 09:35:42 74 3899.50 XLON 09:36:11
PUBLIC 50 3899.50 XLON 09:36:15 12 3899.50 XLON 09:36:22 75 3899.50 XLON 09:36:44 4 3899.50 XLON 09:37:06 94 3899.50 XLON 09:37:08 72 3898.00 XLON 09:37:30 79 3898.00 XLON 09:37:51 128 3898.00 XLON 09:38:16 87 3899.00 XLON 09:38:34 111 3900.50 XLON 09:39:38 24 3901.50 XLON 09:39:49 22 3900.50 XLON 09:40:00 135 3902.00 XLON 09:40:38 92 3901.50 XLON 09:41:16 221 3903.00 XLON 09:42:08 76 3901.50 XLON 09:42:30 117 3900.50 XLON 09:43:12 417 3905.50 XLON 09:45:10 167 3905.00 XLON 09:45:53 89 3903.50 XLON 09:46:20 226 3908.00 XLON 09:47:39 86 3908.00 XLON 09:47:39 67 3906.50 XLON 09:48:07 133 3908.00 XLON 09:48:47 224 3909.50 XLON 09:49:57 83 3909.50 XLON 09:50:13 69 3907.00 XLON 09:50:26 83 3906.00 XLON 09:51:01 83 3904.00 XLON 09:51:42 260 3905.00 XLON 09:53:11 265 3905.50 XLON 09:54:05 78 3902.00 XLON 09:55:07
PUBLIC 217 3902.50 XLON 09:55:21 159 3904.50 XLON 09:56:34 105 3904.00 XLON 09:57:02 61 3903.50 XLON 09:57:42 33 3903.50 XLON 09:57:42 720 3904.00 XLON 10:00:42 110 3903.50 XLON 10:00:55 90 3904.00 XLON 10:01:06 123 3902.50 XLON 10:01:48 76 3901.00 XLON 10:01:50 484 3900.00 XLON 10:03:43 85 3897.50 XLON 10:04:18 200 3898.50 XLON 10:05:18 113 3898.00 XLON 10:05:29 145 3898.50 XLON 10:06:12 88 3897.50 XLON 10:07:14 331 3898.50 XLON 10:07:57 31 3898.50 XLON 10:07:57 79 3897.00 XLON 10:08:24 244 3898.50 XLON 10:09:45 540 3905.00 XLON 10:15:08 581 3905.00 XLON 10:15:08 283 3905.00 XLON 10:15:27 84 3904.00 XLON 10:15:30 150 3905.50 XLON 10:15:42 399 3907.50 XLON 10:16:07 583 3909.50 XLON 10:16:39 117 3907.50 XLON 10:16:53 133 3906.00 XLON 10:17:19 450 3905.00 XLON 10:17:24 116 3904.50 XLON 10:17:37 200 3903.50 XLON 10:17:40
PUBLIC 166 3902.00 XLON 10:17:53 150 3901.00 XLON 10:18:06 9 3900.50 XLON 10:18:24 73 3900.50 XLON 10:18:39 201 3900.50 XLON 10:18:39 417 3899.50 XLON 10:18:51 376 3898.50 XLON 10:19:19 89 3897.00 XLON 10:19:50 233 3899.00 XLON 10:20:24 69 3898.00 XLON 10:20:34 79 3897.00 XLON 10:20:46 74 3895.50 XLON 10:21:04 85 3893.50 XLON 10:21:20 188 3896.50 XLON 10:22:08 327 3897.50 XLON 10:23:24 504 3899.00 XLON 10:24:53 65 3899.00 XLON 10:24:53 37 3899.00 XLON 10:25:18 47 3899.00 XLON 10:25:18 87 3898.00 XLON 10:25:48 61 3898.00 XLON 10:25:48 94 3897.50 XLON 10:26:08 104 3897.50 XLON 10:26:44 124 3896.50 XLON 10:27:25 74 3895.00 XLON 10:27:58 124 3895.00 XLON 10:27:58 312 3896.00 XLON 10:28:41 79 3894.50 XLON 10:28:54 79 3894.00 XLON 10:29:23 113 3892.00 XLON 10:29:46 356 3895.00 XLON 10:30:44 16 3893.00 XLON 10:31:04
PUBLIC 69 3893.00 XLON 10:31:04 164 3893.50 XLON 10:31:37 75 3893.00 XLON 10:32:02 155 3893.00 XLON 10:32:31 21 3894.00 XLON 10:32:50 82 3894.00 XLON 10:32:50 75 3894.00 XLON 10:33:12 75 3893.00 XLON 10:33:29 75 3892.00 XLON 10:34:13 183 3891.00 XLON 10:35:21 203 3891.00 XLON 10:35:21 71 3890.00 XLON 10:35:36 112 3890.50 XLON 10:36:04 74 3890.00 XLON 10:36:32 71 3889.00 XLON 10:37:16 88 3888.50 XLON 10:38:13 190 3888.00 XLON 10:39:02 327 3892.50 XLON 10:39:44 76 3892.50 XLON 10:40:07 88 3890.50 XLON 10:40:34 67 3889.50 XLON 10:41:13 5 3889.50 XLON 10:41:25 615 3892.50 XLON 10:43:21 103 3892.00 XLON 10:43:46 9 3892.00 XLON 10:43:46 77 3891.00 XLON 10:44:36 153 3890.50 XLON 10:45:01 130 3890.50 XLON 10:45:05 203 3891.00 XLON 10:45:56 74 3890.50 XLON 10:46:13 74 3888.50 XLON 10:46:39 172 3889.00 XLON 10:47:14
PUBLIC 83 3889.00 XLON 10:47:20 792 3888.50 XLON 10:49:27 149 3889.50 XLON 10:49:49 231 3888.00 XLON 10:50:02 190 3888.00 XLON 10:50:16 176 3886.00 XLON 10:50:30 1320 3886.50 XLON 10:52:22 119 3886.50 XLON 10:52:22 1284 3886.50 XLON 10:54:28 383 3886.50 XLON 10:54:28 277 3887.00 XLON 10:55:10 334 3887.00 XLON 10:55:10 46 3887.00 XLON 10:55:10 940 3889.00 XLON 10:56:30 91 3890.00 XLON 10:57:02 815 3890.00 XLON 10:59:44 680 3890.00 XLON 10:59:44 363 3888.50 XLON 10:59:56 270 3888.50 XLON 11:01:10 163 3887.00 XLON 11:01:17 76 3886.00 XLON 11:01:45 107 3885.00 XLON 11:01:51 128 3884.00 XLON 11:02:18 331 3886.00 XLON 11:03:22 385 3888.50 XLON 11:05:17 254 3888.00 XLON 11:05:49 500 3888.00 XLON 11:10:14 739 3888.00 XLON 11:10:14 81 3887.50 XLON 11:10:53 178 3890.00 XLON 11:12:41 227 3890.00 XLON 11:12:41 84 3889.00 XLON 11:12:43
PUBLIC 238 3889.00 XLON 11:13:51 298 3890.00 XLON 11:15:16 87 3890.00 XLON 11:16:04 93 3889.50 XLON 11:16:21 117 3889.00 XLON 11:16:46 84 3887.50 XLON 11:19:24 400 3887.50 XLON 11:19:24 22 3888.00 XLON 11:21:27 45 3888.00 XLON 11:21:27 516 3890.00 XLON 11:22:12 105 3890.50 XLON 11:23:13 419 3890.00 XLON 11:24:55 253 3890.00 XLON 11:26:42 96 3890.50 XLON 11:26:59 481 3890.50 XLON 11:29:43 89 3891.00 XLON 11:30:03 383 3890.50 XLON 11:32:16 80 3891.00 XLON 11:32:36 23 3891.00 XLON 11:32:36 78 3889.00 XLON 11:32:53 99 3890.00 XLON 11:33:26 72 3889.00 XLON 11:34:12 121 3889.00 XLON 11:34:24 178 3888.00 XLON 11:35:14 69 3887.50 XLON 11:36:36 686 3890.50 XLON 11:40:07 435 3890.50 XLON 11:40:07 114 3889.00 XLON 11:43:51 261 3891.50 XLON 11:45:14 104 3891.00 XLON 11:46:09 65 3893.00 XLON 11:48:29 183 3893.00 XLON 11:48:29
PUBLIC 27 3893.00 XLON 11:48:29 189 3891.50 XLON 11:48:41 201 3891.00 XLON 11:50:38 106 3890.50 XLON 11:51:21 77 3890.50 XLON 11:51:21 481 3891.00 XLON 11:53:00 558 3893.50 XLON 11:56:39 211 3893.50 XLON 11:56:39 542 3895.50 XLON 11:58:58 253 3898.00 XLON 12:00:21 271 3902.00 XLON 12:01:49 123 3902.50 XLON 12:02:28 251 3903.00 XLON 12:03:30 42 3903.00 XLON 12:03:30 123 3902.00 XLON 12:04:24 81 3901.00 XLON 12:04:36 1 3901.00 XLON 12:04:36 37 3901.00 XLON 12:05:25 53 3901.00 XLON 12:05:25 140 3901.00 XLON 12:06:25 200 3900.00 XLON 12:06:41 136 3899.50 XLON 12:07:20 165 3900.00 XLON 12:09:10 215 3900.00 XLON 12:09:10 233 3900.00 XLON 12:10:50 258 3899.00 XLON 12:11:49 44 3897.50 XLON 12:12:04 42 3897.50 XLON 12:12:04 37 3897.50 XLON 12:12:04 721 3900.50 XLON 12:15:47 78 3899.00 XLON 12:16:28 193 3899.00 XLON 12:17:14
PUBLIC 279 3900.00 XLON 12:20:01 188 3900.00 XLON 12:20:01 210 3902.00 XLON 12:21:43 101 3902.00 XLON 12:22:59 209 3901.50 XLON 12:23:02 71 3900.00 XLON 12:23:57 366 3902.00 XLON 12:25:56 251 3901.50 XLON 12:27:47 80 3904.00 XLON 12:27:53 80 3903.50 XLON 12:28:38 85 3902.50 XLON 12:30:00 354 3902.00 XLON 12:33:47 408 3902.00 XLON 12:33:47 200 3901.50 XLON 12:34:01 12 3900.50 XLON 12:34:11 502 3901.50 XLON 12:37:23 66 3901.50 XLON 12:37:31 126 3899.00 XLON 12:39:09 178 3898.50 XLON 12:40:46 143 3898.50 XLON 12:40:46 151 3899.00 XLON 12:40:58 66 3899.00 XLON 12:40:58 213 3900.50 XLON 12:41:30 126 3901.50 XLON 12:43:30 106 3900.50 XLON 12:44:53 96 3900.50 XLON 12:45:22 273 3901.50 XLON 12:46:38 93 3901.00 XLON 12:46:51 153 3902.00 XLON 12:50:10 384 3902.00 XLON 12:50:10 229 3903.00 XLON 12:50:47 165 3901.00 XLON 12:52:36
PUBLIC 178 3900.00 XLON 12:53:44 524 3900.00 XLON 12:56:08 97 3899.50 XLON 12:57:48 162 3899.00 XLON 12:59:38 62 3899.00 XLON 12:59:38 100 3899.00 XLON 12:59:38 157 3898.00 XLON 12:59:46 85 3897.50 XLON 13:00:32 252 3897.50 XLON 13:01:34 100 3899.50 XLON 13:03:52 250 3899.00 XLON 13:04:30 143 3899.00 XLON 13:04:30 326 3899.50 XLON 13:05:58 91 3899.00 XLON 13:06:00 90 3897.50 XLON 13:07:23 29 3897.50 XLON 13:09:23 95 3897.50 XLON 13:09:23 217 3897.50 XLON 13:09:24 1 3897.50 XLON 13:09:24 388 3898.50 XLON 13:10:07 76 3897.00 XLON 13:11:19 334 3896.00 XLON 13:11:28 93 3895.00 XLON 13:12:31 85 3894.00 XLON 13:12:49 221 3895.50 XLON 13:13:55 167 3896.50 XLON 13:14:27 73 3897.50 XLON 13:15:03 141 3897.00 XLON 13:15:14 125 3896.00 XLON 13:16:59 162 3895.50 XLON 13:17:46 162 3893.50 XLON 13:18:21 444 3896.50 XLON 13:20:02
PUBLIC 63 3896.00 XLON 13:20:13 35 3896.00 XLON 13:20:13 73 3895.00 XLON 13:21:02 139 3894.00 XLON 13:21:09 157 3894.50 XLON 13:22:24 154 3894.50 XLON 13:22:44 251 3895.50 XLON 13:24:10 93 3895.00 XLON 13:24:54 17 3898.00 XLON 13:26:08 308 3898.00 XLON 13:26:10 148 3898.50 XLON 13:27:08 407 3899.00 XLON 13:29:24 239 3898.00 XLON 13:30:02 88 3898.50 XLON 13:30:16 84 3902.50 XLON 13:30:40 92 3904.00 XLON 13:30:46 222 3901.00 XLON 13:32:01 145 3903.00 XLON 13:32:38 84 3903.00 XLON 13:33:04 81 3901.50 XLON 13:34:07 218 3902.50 XLON 13:34:47 667 3906.50 XLON 13:36:50 166 3909.00 XLON 13:37:19 78 3905.50 XLON 13:37:34 179 3905.00 XLON 13:38:09 69 3902.00 XLON 13:38:43 189 3902.00 XLON 13:39:15 96 3903.00 XLON 13:39:37 111 3903.00 XLON 13:39:55 78 3901.50 XLON 13:40:15 87 3901.00 XLON 13:41:06 225 3901.50 XLON 13:41:21
PUBLIC 115 3902.00 XLON 13:42:11 133 3901.00 XLON 13:42:22 308 3901.00 XLON 13:43:11 78 3900.00 XLON 13:43:38 137 3898.00 XLON 13:44:03 332 3900.50 XLON 13:46:01 101 3903.00 XLON 13:46:35 77 3904.50 XLON 13:47:02 107 3906.00 XLON 13:47:43 86 3906.50 XLON 13:48:17 78 3907.50 XLON 13:48:46 71 3908.00 XLON 13:49:06 74 3906.50 XLON 13:49:22 78 3908.00 XLON 13:49:51 244 3909.50 XLON 13:51:03 153 3910.00 XLON 13:51:44 72 3910.00 XLON 13:52:23 146 3911.50 XLON 13:53:17 72 3910.50 XLON 13:53:40 84 3910.00 XLON 13:53:57 90 3911.50 XLON 13:55:00 154 3911.00 XLON 13:55:14 75 3910.50 XLON 13:55:28 1 3910.50 XLON 13:55:29 373 3917.00 XLON 13:57:08 68 3915.00 XLON 13:57:46 78 3914.50 XLON 13:57:48 69 3914.00 XLON 13:58:58 321 3916.00 XLON 13:59:50 78 3914.00 XLON 14:00:01 71 3912.50 XLON 14:00:17 124 3912.50 XLON 14:00:54
PUBLIC 82 3912.00 XLON 14:01:10 72 3912.00 XLON 14:01:33 120 3912.00 XLON 14:02:04 78 3911.00 XLON 14:02:40 86 3911.50 XLON 14:03:03 79 3911.00 XLON 14:03:19 124 3910.50 XLON 14:03:41 75 3908.00 XLON 14:04:04 167 3906.50 XLON 14:05:08 124 3905.50 XLON 14:05:16 110 3905.00 XLON 14:05:39 66 3904.00 XLON 14:06:09 349 3906.00 XLON 14:07:32 111 3906.00 XLON 14:08:20 209 3905.50 XLON 14:08:41 121 3906.50 XLON 14:09:35 116 3906.50 XLON 14:09:35 75 3905.00 XLON 14:09:52 84 3904.00 XLON 14:10:38 121 3903.50 XLON 14:11:00 92 3902.50 XLON 14:11:01 76 3903.00 XLON 14:11:22 79 3901.00 XLON 14:11:53 80 3899.50 XLON 14:12:01 83 3900.00 XLON 14:12:18 88 3899.50 XLON 14:13:18 414 3902.50 XLON 14:14:18 67 3902.00 XLON 14:15:24 239 3901.50 XLON 14:15:30 45 3904.50 XLON 14:16:21 176 3904.50 XLON 14:16:21 75 3903.00 XLON 14:17:20
PUBLIC 349 3904.00 XLON 14:17:52 292 3903.50 XLON 14:19:00 83 3904.00 XLON 14:19:26 123 3904.50 XLON 14:20:00 93 3905.00 XLON 14:20:17 96 3905.00 XLON 14:20:48 189 3906.00 XLON 14:21:28 93 3906.00 XLON 14:22:11 171 3906.50 XLON 14:23:07 403 3912.00 XLON 14:24:20 72 3911.00 XLON 14:24:21 72 3910.00 XLON 14:24:37 224 3911.50 XLON 14:25:10 123 3912.00 XLON 14:25:26 72 3912.00 XLON 14:25:32 72 3911.00 XLON 14:25:57 326 3914.00 XLON 14:26:41 122 3914.00 XLON 14:26:41 87 3913.50 XLON 14:27:17 173 3913.00 XLON 14:27:21 63 3911.50 XLON 14:27:38 76 3913.50 XLON 14:29:07 209 3913.50 XLON 14:29:07 1431 3914.50 XLON 14:30:05 86 3913.50 XLON 14:30:17 143 3911.00 XLON 14:30:19 64 3911.00 XLON 14:30:19 69 3911.00 XLON 14:30:23 241 3911.50 XLON 14:30:39 103 3911.00 XLON 14:30:45 86 3910.00 XLON 14:30:47 138 3909.50 XLON 14:30:56
PUBLIC 86 3909.50 XLON 14:31:02 12 3908.00 XLON 14:31:06 18 3908.00 XLON 14:31:06 73 3908.00 XLON 14:31:13 362 3908.50 XLON 14:31:30 45 3907.50 XLON 14:31:41 58 3907.50 XLON 14:31:41 98 3908.50 XLON 14:31:58 281 3908.50 XLON 14:31:58 86 3907.00 XLON 14:32:07 189 3907.50 XLON 14:32:12 86 3906.50 XLON 14:32:19 72 3905.00 XLON 14:32:24 14 3905.00 XLON 14:32:24 276 3906.50 XLON 14:32:56 157 3906.50 XLON 14:32:56 101 3906.50 XLON 14:32:56 155 3906.50 XLON 14:33:13 344 3906.50 XLON 14:33:27 189 3906.50 XLON 14:33:33 104 3905.00 XLON 14:33:40 2 3904.50 XLON 14:33:46 101 3904.50 XLON 14:33:46 103 3904.50 XLON 14:33:56 481 3908.50 XLON 14:34:38 104 3907.00 XLON 14:34:40 84 3906.50 XLON 14:34:50 73 3904.50 XLON 14:34:54 69 3905.50 XLON 14:35:33 130 3905.50 XLON 14:35:33 314 3905.50 XLON 14:35:46 210 3906.00 XLON 14:36:05
PUBLIC 115 3904.00 XLON 14:36:17 73 3903.00 XLON 14:36:21 335 3904.00 XLON 14:36:58 84 3904.50 XLON 14:37:02 83 3904.50 XLON 14:37:11 337 3909.00 XLON 14:38:02 218 3909.00 XLON 14:38:02 73 3908.00 XLON 14:38:10 126 3909.50 XLON 14:38:41 200 3910.50 XLON 14:39:04 100 3910.50 XLON 14:39:04 100 3910.50 XLON 14:39:04 19 3910.50 XLON 14:39:04 71 3909.50 XLON 14:39:25 125 3909.50 XLON 14:39:25 93 3908.50 XLON 14:39:32 392 3910.00 XLON 14:40:04 185 3910.00 XLON 14:40:36 254 3908.00 XLON 14:40:39 69 3906.50 XLON 14:40:49 347 3907.00 XLON 14:41:15 104 3906.50 XLON 14:41:23 92 3905.50 XLON 14:41:43 393 3908.00 XLON 14:42:08 115 3904.50 XLON 14:42:18 93 3903.50 XLON 14:42:32 715 3909.00 XLON 14:43:27 92 3909.50 XLON 14:43:32 1 3909.50 XLON 14:43:32 104 3907.50 XLON 14:43:42 46 3910.00 XLON 14:44:13 224 3910.00 XLON 14:44:13
PUBLIC 272 3912.00 XLON 14:44:49 53 3912.00 XLON 14:44:49 133 3909.50 XLON 14:44:52 101 3909.50 XLON 14:45:07 82 3908.00 XLON 14:45:13 122 3907.50 XLON 14:45:23 112 3907.50 XLON 14:45:33 92 3907.00 XLON 14:45:44 100 3916.00 XLON 14:47:49 1029 3916.00 XLON 14:47:54 407 3917.00 XLON 14:48:14 184 3917.50 XLON 14:48:31 81 3916.50 XLON 14:48:37 92 3915.50 XLON 14:48:52 142 3915.00 XLON 14:49:04 75 3916.00 XLON 14:49:39 196 3916.00 XLON 14:49:39 75 3916.00 XLON 14:49:39 573 3920.00 XLON 14:50:28 389 3920.50 XLON 14:51:05 86 3920.00 XLON 14:51:11 108 3918.50 XLON 14:51:22 87 3917.50 XLON 14:51:38 162 3916.50 XLON 14:51:47 86 3915.00 XLON 14:51:51 87 3915.00 XLON 14:52:14 183 3914.00 XLON 14:52:25 314 3917.00 XLON 14:52:47 75 3915.00 XLON 14:52:54 76 3914.50 XLON 14:53:04 141 3914.00 XLON 14:53:34 302 3914.50 XLON 14:54:00
PUBLIC 237 3913.00 XLON 14:54:39 466 3912.00 XLON 14:55:06 179 3911.00 XLON 14:55:10 69 3911.00 XLON 14:55:20 70 3910.00 XLON 14:55:26 330 3913.00 XLON 14:56:01 57 3913.00 XLON 14:56:01 66 3915.00 XLON 14:56:27 105 3915.00 XLON 14:56:27 57 3915.00 XLON 14:56:27 407 3916.00 XLON 14:57:05 704 3914.50 XLON 14:58:15 100 3916.50 XLON 14:59:06 268 3916.50 XLON 14:59:06 645 3916.50 XLON 14:59:59 94 3916.50 XLON 15:00:03 80 3917.50 XLON 15:00:05 631 3917.50 XLON 15:00:05 1210 3917.50 XLON 15:00:05 17 3899.50 XLON 15:03:15 57 3899.50 XLON 15:03:15 10 3899.50 XLON 15:03:28 262 3899.50 XLON 15:03:41 72 3897.50 XLON 15:03:48 2 3897.50 XLON 15:04:04 3 3900.50 XLON 15:05:00 641 3900.50 XLON 15:05:00 76 3898.50 XLON 15:05:09 84 3899.00 XLON 15:05:23 76 3898.50 XLON 15:05:43 168 3898.50 XLON 15:05:57 135 3898.00 XLON 15:06:17
PUBLIC 319 3897.50 XLON 15:06:49 76 3896.50 XLON 15:06:52 126 3895.50 XLON 15:07:08 143 3894.50 XLON 15:07:36 126 3893.00 XLON 15:07:42 93 3892.50 XLON 15:07:52 84 3893.50 XLON 15:08:03 93 3893.00 XLON 15:08:14 101 3892.50 XLON 15:08:22 227 3893.00 XLON 15:09:04 162 3892.00 XLON 15:09:17 137 3890.50 XLON 15:09:27 389 3894.50 XLON 15:10:14 200 3893.00 XLON 15:10:16 74 3892.00 XLON 15:10:29 253 3894.00 XLON 15:10:50 105 3894.00 XLON 15:10:56 231 3894.00 XLON 15:11:29 358 3896.00 XLON 15:11:54 95 3895.00 XLON 15:12:06 84 3893.50 XLON 15:12:22 1079 3896.00 XLON 15:14:23 250 3896.00 XLON 15:14:23 281 3898.00 XLON 15:14:58 183 3898.50 XLON 15:15:31 83 3897.50 XLON 15:15:38 99 3897.00 XLON 15:15:47 91 3896.00 XLON 15:16:30 251 3895.00 XLON 15:16:35 167 3897.00 XLON 15:16:54 68 3897.50 XLON 15:17:04 114 3897.50 XLON 15:17:19
PUBLIC 167 3896.00 XLON 15:18:25 357 3894.50 XLON 15:19:02 225 3894.50 XLON 15:19:07 73 3894.50 XLON 15:19:07 95 3895.00 XLON 15:19:21 18 3898.00 XLON 15:20:07 363 3898.00 XLON 15:20:07 18 3898.00 XLON 15:20:07 87 3897.50 XLON 15:20:17 207 3898.00 XLON 15:20:48 96 3897.00 XLON 15:21:15 167 3896.50 XLON 15:21:25 80 3896.50 XLON 15:21:32 120 3896.50 XLON 15:22:07 167 3896.50 XLON 15:22:07 88 3896.00 XLON 15:22:54 326 3895.50 XLON 15:23:36 343 3895.00 XLON 15:23:39 87 3894.50 XLON 15:23:50 110 3894.00 XLON 15:25:06 174 3894.00 XLON 15:25:06 263 3894.00 XLON 15:25:18 88 3893.50 XLON 15:25:27 121 3893.00 XLON 15:25:31 81 3892.00 XLON 15:25:51 161 3893.50 XLON 15:26:14 135 3893.50 XLON 15:27:12 445 3896.50 XLON 15:28:14 310 3897.00 XLON 15:28:51 175 3896.50 XLON 15:29:06 1 3895.50 XLON 15:29:26 108 3895.50 XLON 15:29:26
PUBLIC 348 3898.00 XLON 15:30:35 247 3898.00 XLON 15:30:41 158 3898.00 XLON 15:30:44 79 3897.50 XLON 15:30:55 88 3897.00 XLON 15:31:22 39 3898.50 XLON 15:32:04 293 3898.50 XLON 15:32:04 159 3897.50 XLON 15:32:07 95 3897.00 XLON 15:32:57 713 3898.50 XLON 15:34:06 158 3898.00 XLON 15:34:13 595 3899.00 XLON 15:35:35 31 3899.00 XLON 15:35:35 69 3898.00 XLON 15:35:46 10 3898.00 XLON 15:35:46 117 3899.00 XLON 15:35:53 94 3897.50 XLON 15:36:07 94 3897.00 XLON 15:36:23 258 3899.00 XLON 15:37:03 227 3899.50 XLON 15:37:27 78 3899.00 XLON 15:37:28 86 3898.50 XLON 15:37:44 71 3898.00 XLON 15:37:57 78 3898.00 XLON 15:38:25 222 3898.50 XLON 15:38:40 91 3898.50 XLON 15:38:40 86 3898.00 XLON 15:38:53 86 3898.00 XLON 15:39:18 155 3897.50 XLON 15:39:22 146 3898.00 XLON 15:41:02 207 3898.00 XLON 15:41:02 72 3898.00 XLON 15:41:02
PUBLIC 477 3898.50 XLON 15:41:30 74 3897.50 XLON 15:41:47 374 3898.00 XLON 15:43:14 367 3897.50 XLON 15:43:55 442 3898.00 XLON 15:45:23 362 3898.00 XLON 15:45:23 174 3898.00 XLON 15:45:23 74 3897.50 XLON 15:45:43 131 3897.00 XLON 15:45:44 42 3899.00 XLON 15:48:21 1055 3899.00 XLON 15:48:21 189 3898.00 XLON 15:49:00 398 3898.50 XLON 15:50:01 431 3898.50 XLON 15:50:01 227 3898.50 XLON 15:50:34 119 3898.00 XLON 15:50:36 54 3899.00 XLON 15:54:14 89 3899.00 XLON 15:54:14 1771 3898.50 XLON 15:54:50 374 3898.50 XLON 15:55:30 472 3898.50 XLON 15:56:16 406 3900.00 XLON 15:56:41 114 3900.50 XLON 15:57:02 414 3902.50 XLON 15:57:53 29 3903.50 XLON 15:58:42 402 3903.50 XLON 15:58:42 81 3903.00 XLON 15:59:09 191 3902.00 XLON 15:59:11 75 3901.50 XLON 15:59:55 1061 3904.00 XLON 16:01:24 234 3904.00 XLON 16:01:42 94 3904.00 XLON 16:01:48
PUBLIC 85 3903.00 XLON 16:02:10 272 3903.00 XLON 16:02:23 55 3904.50 XLON 16:03:04 198 3904.50 XLON 16:03:04 207 3904.50 XLON 16:03:26 141 3904.00 XLON 16:03:52 244 3903.50 XLON 16:03:53 83 3903.00 XLON 16:04:09 38 3902.50 XLON 16:05:04 41 3902.50 XLON 16:05:04 547 3902.50 XLON 16:06:25 530 3902.50 XLON 16:06:25 29 3903.50 XLON 16:07:24 562 3903.50 XLON 16:07:24 68 3902.50 XLON 16:08:06 11 3902.50 XLON 16:08:06 353 3903.00 XLON 16:08:09 71 3902.00 XLON 16:08:24 158 3902.50 XLON 16:09:01 229 3901.00 XLON 16:09:04 82 3900.00 XLON 16:09:31 173 3899.50 XLON 16:09:45 197 3899.50 XLON 16:10:11 361 3901.50 XLON 16:10:41 37 3902.50 XLON 16:12:09 636 3902.50 XLON 16:12:09 74 3901.50 XLON 16:12:11 82 3900.50 XLON 16:12:26 164 3900.00 XLON 16:13:18 1649 3902.00 XLON 16:16:27 88 3901.50 XLON 16:16:32 446 3901.50 XLON 16:16:32
PUBLIC 136 3901.50 XLON 16:16:32 113 3901.50 XLON 16:16:49 148 3901.00 XLON 16:17:48 89 3901.00 XLON 16:19:29 331 3901.00 XLON 16:19:30 151 3901.00 XLON 16:19:30 102 3901.00 XLON 16:19:36 467 3901.00 XLON 16:19:54 41 3901.00 XLON 16:19:54 19 3901.00 XLON 16:19:54 78 3901.00 XLON 16:19:54 500 3901.00 XLON 16:19:54 114 3901.00 XLON 16:19:54 28 3901.00 XLON 16:19:54 600 3901.50 XLON 16:20:25 248 3901.00 XLON 16:20:32 261 3903.00 XLON 16:21:00 104 3903.00 XLON 16:21:10 248 3904.00 XLON 16:21:47 405 3904.50 XLON 16:22:30 444 3904.00 XLON 16:22:59 378 3903.50 XLON 16:23:00 104 3903.00 XLON 16:23:13 353 3904.00 XLON 16:23:43 592 3905.00 XLON 16:24:19 199 3906.00 XLON 16:24:33 407 3906.50 XLON 16:25:05 74 3906.50 XLON 16:25:05 132 3906.00 XLON 16:25:23 600 3907.00 XLON 16:25:53 146 3907.00 XLON 16:25:53 83 3906.00 XLON 16:26:33
PUBLIC 630 3906.00 XLON 16:26:46 597 3907.50 XLON 16:27:11 82 3907.50 XLON 16:27:20 116 3907.00 XLON 16:27:41 113 3906.50 XLON 16:27:46 235 3906.50 XLON 16:27:46 83 3906.00 XLON 16:28:20 564 3905.50 XLON 16:28:29 133 3904.50 XLON 16:28:46 281 3903.50 XLON 16:28:58 216 3905.00 XLON 16:29:19 12 3906.00 XLON 16:29:48
PUBLIC TRANSACTIONS IN OWN SECURITIES 18 July 2022 Unilever PLC (the “Company”) announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from HSBC Bank plc (“the Broker”). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 18 July 2022 Number of ordinary shares purchased: 274,996 Highest price paid per share: GBp 3,926.5000 Lowest price paid per share: GBp 3,853.5000 Volume weighted average price paid per share: GBp 3,882.6780 Such purchases form part of the Company’s existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 23 March 2022, as announced on that date. Following the purchase of these shares, Unilever holds 79,332,592 of its ordinary shares in treasury and has 2,549,911,180 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,882.6780 274,996 Chi-X - - Turquoise - - BATS - - Aquis - - Media Enquires: Please contact the Unilever Press Office at: Press-Office.London@Unilever.com Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:
PUBLIC Quantity Price Market Execution Time 283 3899.50 XLON 08:05:39 68 3902.00 XLON 08:05:46 195 3902.00 XLON 08:05:46 2 3902.00 XLON 08:05:46 60 3902.00 XLON 08:05:46 124 3902.50 XLON 08:06:08 378 3902.50 XLON 08:06:08 369 3902.50 XLON 08:06:08 6 3900.50 XLON 08:06:12 51 3900.50 XLON 08:06:12 228 3900.50 XLON 08:06:12 20 3899.00 XLON 08:06:20 58 3899.00 XLON 08:06:21 117 3897.50 XLON 08:06:30 146 3896.00 XLON 08:06:47 136 3897.00 XLON 08:07:15 66 3897.00 XLON 08:07:15 88 3897.00 XLON 08:07:15 109 3897.00 XLON 08:07:15 119 3895.00 XLON 08:07:21 1 3894.00 XLON 08:07:30 147 3894.00 XLON 08:07:30 92 3894.00 XLON 08:08:00 34 3896.00 XLON 08:09:21 249 3896.00 XLON 08:09:22 193 3896.00 XLON 08:09:22 377 3893.50 XLON 08:09:40 12 3893.50 XLON 08:09:41 370 3893.50 XLON 08:09:50 2 3893.50 XLON 08:09:50 233 3892.50 XLON 08:09:54
PUBLIC 1318 3893.50 XLON 08:10:54 98 3893.50 XLON 08:10:54 248 3893.00 XLON 08:11:26 242 3893.00 XLON 08:11:26 170 3896.00 XLON 08:11:54 83 3895.00 XLON 08:12:00 156 3893.00 XLON 08:12:05 639 3897.50 XLON 08:13:27 14 3897.50 XLON 08:13:27 214 3899.00 XLON 08:13:33 50 3899.00 XLON 08:13:33 122 3900.00 XLON 08:13:41 7 3898.00 XLON 08:13:42 665 3898.00 XLON 08:13:42 373 3897.50 XLON 08:13:52 30 3898.50 XLON 08:14:32 215 3898.50 XLON 08:14:32 51 3898.50 XLON 08:14:32 28 3903.50 XLON 08:15:25 28 3903.50 XLON 08:15:25 301 3903.50 XLON 08:15:25 161 3910.50 XLON 08:16:13 540 3910.50 XLON 08:16:13 620 3915.50 XLON 08:17:38 24 3913.50 XLON 08:17:52 143 3913.50 XLON 08:17:52 182 3913.50 XLON 08:17:52 24 3913.50 XLON 08:17:52 113 3913.50 XLON 08:18:31 395 3912.00 XLON 08:19:07 351 3911.00 XLON 08:19:38 31 3909.50 XLON 08:19:43
PUBLIC 155 3909.50 XLON 08:19:47 1 3909.50 XLON 08:20:17 278 3910.50 XLON 08:21:08 17 3910.50 XLON 08:21:08 42 3908.50 XLON 08:21:53 61 3908.50 XLON 08:21:53 590 3910.50 XLON 08:22:33 200 3908.00 XLON 08:22:47 459 3908.00 XLON 08:23:05 33 3907.50 XLON 08:23:13 151 3907.50 XLON 08:23:13 167 3905.50 XLON 08:23:19 336 3908.00 XLON 08:24:59 339 3908.00 XLON 08:24:59 71 3908.00 XLON 08:24:59 319 3910.50 XLON 08:25:59 124 3908.00 XLON 08:26:03 109 3908.50 XLON 08:26:23 76 3908.50 XLON 08:27:45 437 3911.50 XLON 08:28:46 126 3910.00 XLON 08:28:52 58 3908.50 XLON 08:28:54 183 3908.50 XLON 08:28:54 108 3908.00 XLON 08:29:59 322 3907.00 XLON 08:30:26 105 3911.00 XLON 08:32:02 355 3913.00 XLON 08:32:55 465 3916.50 XLON 08:33:38 469 3915.50 XLON 08:33:46 397 3915.00 XLON 08:33:55 266 3917.00 XLON 08:33:56 553 3916.50 XLON 08:34:16
PUBLIC 428 3916.50 XLON 08:34:16 1642 3919.00 XLON 08:35:31 206 3919.00 XLON 08:35:31 869 3919.50 XLON 08:36:08 237 3919.50 XLON 08:36:08 248 3919.50 XLON 08:36:08 343 3921.50 XLON 08:36:43 123 3920.50 XLON 08:37:00 52 3920.50 XLON 08:37:00 142 3920.00 XLON 08:37:02 84 3919.50 XLON 08:37:49 326 3920.50 XLON 08:37:54 83 3920.00 XLON 08:38:07 176 3919.50 XLON 08:39:07 200 3917.50 XLON 08:39:11 40 3917.50 XLON 08:39:11 171 3919.50 XLON 08:39:45 20 3919.50 XLON 08:39:57 98 3919.50 XLON 08:39:58 74 3919.50 XLON 08:39:58 74 3919.50 XLON 08:39:58 29 3919.50 XLON 08:39:58 62 3918.50 XLON 08:40:54 50 3918.50 XLON 08:40:54 47 3918.50 XLON 08:40:54 11 3918.50 XLON 08:40:54 13 3918.50 XLON 08:41:14 20 3918.50 XLON 08:41:14 47 3918.50 XLON 08:41:14 87 3918.50 XLON 08:41:14 174 3918.50 XLON 08:41:14 20 3917.50 XLON 08:41:20
PUBLIC 135 3917.50 XLON 08:41:26 93 3916.00 XLON 08:41:31 210 3916.00 XLON 08:42:03 73 3918.00 XLON 08:42:15 47 3918.00 XLON 08:42:15 20 3918.00 XLON 08:42:17 7 3918.00 XLON 08:42:26 65 3921.00 XLON 08:43:36 349 3921.00 XLON 08:43:36 214 3921.00 XLON 08:43:36 67 3922.00 XLON 08:44:42 50 3922.00 XLON 08:44:42 242 3922.00 XLON 08:45:02 78 3922.00 XLON 08:45:03 95 3920.00 XLON 08:45:04 156 3920.00 XLON 08:45:30 265 3920.50 XLON 08:45:57 145 3920.00 XLON 08:46:10 106 3918.50 XLON 08:46:24 51 3918.00 XLON 08:46:44 48 3918.00 XLON 08:46:44 159 3918.00 XLON 08:47:07 51 3917.50 XLON 08:47:15 24 3917.50 XLON 08:47:16 21 3918.50 XLON 08:47:37 103 3918.50 XLON 08:47:40 38 3918.00 XLON 08:47:52 181 3918.00 XLON 08:47:52 3 3916.50 XLON 08:48:05 31 3916.50 XLON 08:48:05 65 3916.50 XLON 08:48:05 201 3916.50 XLON 08:48:52
PUBLIC 141 3916.50 XLON 08:49:02 184 3916.50 XLON 08:49:04 89 3917.00 XLON 08:49:27 114 3917.00 XLON 08:49:27 227 3915.00 XLON 08:49:59 75 3915.00 XLON 08:49:59 33 3916.00 XLON 08:50:20 41 3916.00 XLON 08:50:20 89 3915.00 XLON 08:50:26 155 3913.00 XLON 08:51:08 400 3915.50 XLON 08:51:47 269 3916.50 XLON 08:52:26 81 3917.00 XLON 08:52:56 173 3917.00 XLON 08:52:56 23 3917.00 XLON 08:52:56 2 3915.50 XLON 08:52:58 136 3915.50 XLON 08:53:03 90 3915.00 XLON 08:53:30 46 3915.00 XLON 08:53:53 13 3915.00 XLON 08:53:53 15 3915.00 XLON 08:53:53 9 3915.00 XLON 08:53:55 40 3915.00 XLON 08:53:55 19 3915.00 XLON 08:53:55 41 3915.00 XLON 08:54:07 5 3915.00 XLON 08:54:07 561 3916.00 XLON 08:54:47 124 3915.00 XLON 08:55:07 247 3917.00 XLON 08:55:50 91 3916.00 XLON 08:56:08 85 3915.00 XLON 08:56:20 84 3913.00 XLON 08:56:44
PUBLIC 111 3911.00 XLON 08:57:09 175 3910.00 XLON 08:57:18 397 3910.50 XLON 08:58:49 260 3909.50 XLON 08:58:53 368 3912.50 XLON 08:59:53 18 3912.50 XLON 08:59:53 80 3910.50 XLON 09:00:07 94 3910.50 XLON 09:00:33 120 3910.00 XLON 09:00:49 134 3909.50 XLON 09:01:00 113 3909.00 XLON 09:01:13 80 3908.50 XLON 09:01:32 80 3907.50 XLON 09:01:50 107 3906.50 XLON 09:02:01 261 3906.00 XLON 09:02:49 133 3904.50 XLON 09:03:16 421 3907.00 XLON 09:04:06 149 3907.50 XLON 09:04:21 23 3906.50 XLON 09:05:03 93 3906.50 XLON 09:05:03 529 3908.00 XLON 09:06:11 247 3908.00 XLON 09:06:26 275 3909.00 XLON 09:07:30 261 3908.00 XLON 09:07:42 673 3914.00 XLON 09:09:10 178 3915.50 XLON 09:09:58 179 3913.50 XLON 09:10:01 80 3914.00 XLON 09:10:21 86 3913.00 XLON 09:10:46 159 3911.50 XLON 09:10:48 20 3912.00 XLON 09:11:23 14 3912.00 XLON 09:11:23
PUBLIC 45 3912.00 XLON 09:11:43 53 3912.50 XLON 09:11:56 305 3912.50 XLON 09:12:01 256 3917.50 XLON 09:14:42 781 3917.50 XLON 09:14:42 173 3917.50 XLON 09:15:41 12 3917.50 XLON 09:15:41 5 3917.50 XLON 09:15:41 266 3916.50 XLON 09:16:30 82 3916.50 XLON 09:16:30 338 3917.00 XLON 09:17:31 413 3917.50 XLON 09:18:35 82 3916.50 XLON 09:18:48 71 3916.00 XLON 09:19:05 74 3915.50 XLON 09:20:00 9 3918.00 XLON 09:23:30 1605 3918.50 XLON 09:24:08 82 3919.00 XLON 09:24:26 425 3918.50 XLON 09:26:09 93 3919.00 XLON 09:26:11 153 3919.00 XLON 09:26:11 16 3920.00 XLON 09:28:20 784 3920.00 XLON 09:28:20 129 3920.50 XLON 09:28:37 70 3921.00 XLON 09:29:15 7 3922.50 XLON 09:29:31 78 3922.50 XLON 09:29:54 153 3921.50 XLON 09:30:25 360 3922.50 XLON 09:31:12 106 3924.00 XLON 09:31:35 101 3924.50 XLON 09:31:46 79 3924.00 XLON 09:32:00
PUBLIC 170 3923.50 XLON 09:32:57 153 3924.00 XLON 09:33:16 549 3925.50 XLON 09:34:58 123 3924.00 XLON 09:35:02 191 3926.50 XLON 09:35:33 82 3926.00 XLON 09:35:50 198 3926.50 XLON 09:36:30 81 3924.00 XLON 09:36:45 70 3922.00 XLON 09:36:56 99 3921.00 XLON 09:37:32 168 3920.00 XLON 09:37:47 99 3917.50 XLON 09:37:58 124 3919.00 XLON 09:38:36 1358 3926.00 XLON 09:43:37 257 3925.00 XLON 09:43:39 85 3924.50 XLON 09:44:10 88 3926.00 XLON 09:44:18 90 3924.00 XLON 09:44:29 78 3923.50 XLON 09:44:52 107 3923.50 XLON 09:45:56 242 3922.50 XLON 09:46:15 62 3922.50 XLON 09:46:15 225 3922.50 XLON 09:47:39 309 3922.50 XLON 09:47:39 129 3923.50 XLON 09:47:55 73 3921.50 XLON 09:48:28 226 3921.50 XLON 09:50:16 229 3921.50 XLON 09:50:16 17 3919.00 XLON 09:50:42 1275 3923.00 XLON 09:53:48 4 3922.50 XLON 09:54:19 69 3922.50 XLON 09:54:25
PUBLIC 187 3921.00 XLON 09:54:52 140 3919.00 XLON 09:55:01 88 3918.50 XLON 09:55:42 170 3917.50 XLON 09:56:06 77 3917.50 XLON 09:57:27 5 3917.50 XLON 09:57:27 674 3921.00 XLON 09:58:48 206 3921.00 XLON 09:59:27 185 3920.50 XLON 09:59:37 165 3918.00 XLON 10:00:37 288 3918.00 XLON 10:01:37 16 3917.50 XLON 10:01:41 25 3917.50 XLON 10:01:46 101 3917.50 XLON 10:01:46 677 3917.50 XLON 10:04:20 81 3916.00 XLON 10:04:37 139 3916.00 XLON 10:05:08 11 3915.00 XLON 10:06:02 66 3915.00 XLON 10:06:02 270 3913.50 XLON 10:06:28 98 3913.50 XLON 10:06:31 72 3911.50 XLON 10:07:30 185 3911.00 XLON 10:07:34 67 3909.50 XLON 10:08:37 234 3909.00 XLON 10:08:38 77 3904.50 XLON 10:09:38 322 3905.50 XLON 10:10:28 179 3903.50 XLON 10:10:49 169 3904.00 XLON 10:11:55 378 3905.50 XLON 10:13:26 266 3904.00 XLON 10:14:03 180 3903.50 XLON 10:14:04
PUBLIC 665 3906.00 XLON 10:17:56 311 3906.00 XLON 10:17:56 186 3904.00 XLON 10:18:09 48 3904.00 XLON 10:18:09 126 3904.00 XLON 10:18:59 304 3906.50 XLON 10:19:56 47 3906.50 XLON 10:19:56 467 3909.50 XLON 10:21:06 145 3910.50 XLON 10:21:55 120 3909.50 XLON 10:22:00 241 3909.00 XLON 10:23:17 139 3908.50 XLON 10:25:12 334 3908.50 XLON 10:25:12 77 3907.50 XLON 10:25:19 185 3907.50 XLON 10:25:19 742 3908.00 XLON 10:28:02 82 3907.00 XLON 10:28:12 87 3905.50 XLON 10:28:34 1137 3906.50 XLON 10:31:56 75 3906.50 XLON 10:31:56 607 3908.50 XLON 10:34:05 190 3908.50 XLON 10:34:05 203 3909.50 XLON 10:34:47 4 3909.50 XLON 10:35:31 40 3908.50 XLON 10:35:42 111 3908.50 XLON 10:35:46 93 3908.50 XLON 10:35:46 69 3908.00 XLON 10:35:50 6 3908.00 XLON 10:35:50 60 3908.50 XLON 10:38:21 669 3908.50 XLON 10:38:44 103 3908.00 XLON 10:39:00
PUBLIC 85 3906.50 XLON 10:39:14 90 3906.00 XLON 10:40:50 284 3906.00 XLON 10:40:50 137 3904.50 XLON 10:41:09 170 3905.00 XLON 10:42:14 107 3903.50 XLON 10:42:26 121 3903.50 XLON 10:42:28 99 3902.50 XLON 10:43:20 512 3904.00 XLON 10:44:30 82 3903.00 XLON 10:45:31 425 3903.00 XLON 10:46:59 77 3901.50 XLON 10:47:13 124 3901.50 XLON 10:47:13 351 3900.00 XLON 10:48:37 119 3898.50 XLON 10:49:16 156 3897.50 XLON 10:49:18 189 3898.50 XLON 10:51:24 84 3898.50 XLON 10:51:24 266 3898.50 XLON 10:51:24 16 3897.00 XLON 10:52:00 454 3898.50 XLON 10:53:14 92 3898.00 XLON 10:53:23 608 3898.50 XLON 10:55:39 80 3898.50 XLON 10:57:05 287 3898.50 XLON 10:57:05 103 3896.50 XLON 10:57:18 1 3896.50 XLON 10:58:04 864 3898.00 XLON 11:01:29 288 3898.00 XLON 11:01:29 95 3896.50 XLON 11:02:17 10 3896.50 XLON 11:02:17 231 3896.00 XLON 11:02:43
PUBLIC 518 3896.50 XLON 11:04:56 210 3895.00 XLON 11:05:42 133 3897.50 XLON 11:08:31 657 3897.50 XLON 11:08:31 442 3897.50 XLON 11:09:48 172 3899.50 XLON 11:15:52 109 3899.50 XLON 11:15:52 1028 3899.50 XLON 11:17:30 238 3899.50 XLON 11:17:30 390 3898.50 XLON 11:17:33 312 3897.50 XLON 11:19:28 148 3896.50 XLON 11:20:05 145 3895.50 XLON 11:20:43 218 3895.50 XLON 11:21:10 1750 3903.50 XLON 11:30:12 400 3903.50 XLON 11:30:12 35 3903.50 XLON 11:30:12 98 3903.00 XLON 11:30:25 1214 3907.50 XLON 11:35:52 184 3905.50 XLON 11:36:42 196 3902.00 XLON 11:36:43 113 3901.50 XLON 11:37:41 130 3900.00 XLON 11:38:14 720 3900.50 XLON 11:41:08 58 3903.00 XLON 11:41:58 230 3903.00 XLON 11:43:01 22 3903.00 XLON 11:43:01 229 3903.00 XLON 11:43:01 79 3901.50 XLON 11:44:54 469 3901.00 XLON 11:46:20 216 3901.00 XLON 11:46:20 87 3901.50 XLON 11:47:08
PUBLIC 115 3901.00 XLON 11:47:52 310 3902.00 XLON 11:48:31 33 3903.50 XLON 11:50:39 240 3903.50 XLON 11:50:39 167 3902.00 XLON 11:51:31 186 3901.50 XLON 11:52:00 91 3900.50 XLON 11:52:08 10 3900.50 XLON 11:52:14 65 3901.50 XLON 11:54:30 192 3901.50 XLON 11:54:30 11 3901.50 XLON 11:54:30 69 3901.50 XLON 11:54:30 152 3901.50 XLON 11:54:30 203 3900.00 XLON 11:56:03 513 3902.50 XLON 11:59:15 389 3902.50 XLON 11:59:15 184 3901.50 XLON 11:59:44 139 3901.00 XLON 12:00:00 816 3902.50 XLON 12:03:33 152 3904.50 XLON 12:10:39 100 3904.50 XLON 12:10:39 1426 3904.50 XLON 12:10:39 87 3904.00 XLON 12:10:41 111 3904.00 XLON 12:10:41 71 3902.50 XLON 12:13:17 421 3902.50 XLON 12:13:17 96 3902.50 XLON 12:14:11 121 3902.50 XLON 12:14:11 52 3902.50 XLON 12:14:11 79 3901.00 XLON 12:15:05 55 3905.50 XLON 12:19:26 797 3905.50 XLON 12:19:26
PUBLIC 203 3905.50 XLON 12:19:26 176 3905.50 XLON 12:19:26 74 3904.00 XLON 12:19:37 86 3902.00 XLON 12:20:07 156 3904.50 XLON 12:25:08 983 3904.50 XLON 12:25:08 72 3904.50 XLON 12:25:44 91 3904.00 XLON 12:26:18 66 3903.50 XLON 12:26:44 44 3903.50 XLON 12:27:03 213 3905.00 XLON 12:30:06 244 3905.00 XLON 12:30:06 212 3905.00 XLON 12:30:06 99 3905.00 XLON 12:30:46 77 3906.50 XLON 12:32:25 396 3908.00 XLON 12:33:10 181 3908.00 XLON 12:33:10 280 3909.00 XLON 12:38:42 126 3909.00 XLON 12:38:42 235 3908.50 XLON 12:39:25 675 3908.50 XLON 12:39:25 172 3908.00 XLON 12:39:40 173 3906.50 XLON 12:39:50 67 3904.50 XLON 12:40:44 92 3904.00 XLON 12:42:08 257 3904.00 XLON 12:42:08 269 3905.50 XLON 12:42:52 75 3904.00 XLON 12:43:50 181 3903.00 XLON 12:44:44 132 3902.00 XLON 12:44:54 32 3903.50 XLON 12:47:10 43 3903.50 XLON 12:47:12
PUBLIC 325 3903.50 XLON 12:47:14 275 3903.50 XLON 12:47:14 112 3903.00 XLON 12:47:19 86 3902.00 XLON 12:47:55 99 3901.50 XLON 12:48:02 399 3902.00 XLON 12:54:15 1245 3901.50 XLON 12:54:15 80 3900.00 XLON 12:54:51 91 3899.00 XLON 12:55:51 250 3898.00 XLON 12:56:15 125 3898.50 XLON 12:56:56 146 3898.00 XLON 12:57:37 171 3897.50 XLON 12:57:54 121 3899.00 XLON 12:58:12 75 3898.00 XLON 12:58:46 472 3898.50 XLON 13:01:38 248 3898.50 XLON 13:01:38 343 3899.50 XLON 13:02:57 95 3899.50 XLON 13:03:59 124 3899.50 XLON 13:04:10 103 3899.50 XLON 13:04:12 81 3898.00 XLON 13:04:47 55 3896.50 XLON 13:04:54 58 3896.50 XLON 13:05:03 84 3897.50 XLON 13:05:37 48 3896.50 XLON 13:06:18 69 3896.50 XLON 13:06:18 166 3896.00 XLON 13:06:22 80 3896.00 XLON 13:07:01 93 3895.50 XLON 13:07:22 85 3895.00 XLON 13:08:15 213 3894.50 XLON 13:08:17
PUBLIC 316 3897.00 XLON 13:10:02 125 3896.00 XLON 13:10:43 2 3896.00 XLON 13:10:45 109 3895.50 XLON 13:10:52 72 3895.50 XLON 13:10:56 76 3895.00 XLON 13:11:31 6 3894.00 XLON 13:12:00 48 3894.00 XLON 13:12:00 165 3894.00 XLON 13:12:00 154 3895.00 XLON 13:15:10 524 3895.00 XLON 13:15:10 108 3895.00 XLON 13:15:23 7 3894.00 XLON 13:16:16 71 3894.00 XLON 13:16:16 201 3893.50 XLON 13:16:40 26 3893.50 XLON 13:16:55 45 3893.50 XLON 13:17:31 79 3893.00 XLON 13:17:59 95 3893.00 XLON 13:18:05 145 3891.00 XLON 13:18:42 119 3889.50 XLON 13:18:57 75 3888.50 XLON 13:19:05 435 3890.00 XLON 13:19:30 74 3890.50 XLON 13:21:45 97 3890.00 XLON 13:22:00 67 3889.00 XLON 13:22:27 219 3889.00 XLON 13:23:49 175 3888.50 XLON 13:24:00 77 3887.50 XLON 13:24:32 375 3889.50 XLON 13:25:43 35 3888.50 XLON 13:26:18 47 3888.50 XLON 13:26:18
PUBLIC 131 3887.50 XLON 13:26:31 42 3887.00 XLON 13:27:38 242 3887.00 XLON 13:27:38 100 3887.00 XLON 13:28:16 149 3887.00 XLON 13:28:25 50 3885.00 XLON 13:28:40 35 3885.00 XLON 13:28:42 308 3886.00 XLON 13:29:25 76 3884.50 XLON 13:30:33 604 3884.50 XLON 13:32:52 323 3884.50 XLON 13:32:52 124 3889.00 XLON 13:35:09 464 3889.00 XLON 13:35:09 166 3888.50 XLON 13:35:13 20 3888.50 XLON 13:35:13 112 3887.00 XLON 13:36:06 153 3888.00 XLON 13:36:28 363 3887.50 XLON 13:37:43 74 3887.00 XLON 13:37:52 66 3886.00 XLON 13:38:14 79 3885.50 XLON 13:38:29 186 3885.00 XLON 13:39:33 177 3884.50 XLON 13:39:40 431 3886.00 XLON 13:41:03 71 3885.00 XLON 13:41:28 96 3887.00 XLON 13:43:49 406 3887.00 XLON 13:43:49 294 3887.00 XLON 13:43:52 46 3886.00 XLON 13:44:12 30 3886.00 XLON 13:44:12 26 3886.50 XLON 13:44:27 72 3886.50 XLON 13:44:29
PUBLIC 236 3886.50 XLON 13:44:36 68 3885.00 XLON 13:45:33 34 3884.50 XLON 13:46:04 45 3884.50 XLON 13:46:04 402 3884.50 XLON 13:47:08 930 3888.50 XLON 13:50:23 80 3887.50 XLON 13:50:24 79 3887.00 XLON 13:50:44 74 3885.50 XLON 13:51:30 113 3886.00 XLON 13:51:35 88 3886.00 XLON 13:51:35 112 3886.00 XLON 13:51:53 106 3885.00 XLON 13:52:02 42 3884.50 XLON 13:52:29 32 3884.50 XLON 13:52:51 110 3884.50 XLON 13:53:29 123 3884.50 XLON 13:53:38 100 3884.50 XLON 13:53:38 71 3881.50 XLON 13:54:00 9 3881.50 XLON 13:54:01 254 3882.00 XLON 13:55:20 245 3881.00 XLON 13:55:25 28 3881.00 XLON 13:55:25 82 3881.00 XLON 13:55:37 53 3879.00 XLON 13:56:11 23 3879.00 XLON 13:56:11 120 3878.50 XLON 13:56:58 290 3880.00 XLON 13:57:05 442 3879.50 XLON 13:58:14 264 3879.00 XLON 13:59:21 97 3878.50 XLON 13:59:41 90 3877.50 XLON 13:59:48
PUBLIC 78 3876.50 XLON 14:00:04 406 3877.50 XLON 14:02:04 13 3878.00 XLON 14:02:43 8 3878.00 XLON 14:02:43 169 3878.00 XLON 14:02:43 302 3878.00 XLON 14:02:43 109 3877.00 XLON 14:02:48 14 3880.00 XLON 14:03:38 44 3880.00 XLON 14:03:38 27 3880.00 XLON 14:03:38 6 3880.00 XLON 14:03:38 90 3880.00 XLON 14:03:38 174 3879.00 XLON 14:03:53 79 3879.00 XLON 14:04:43 454 3879.00 XLON 14:05:42 138 3879.00 XLON 14:05:46 181 3881.00 XLON 14:07:04 35 3882.00 XLON 14:08:13 82 3882.00 XLON 14:08:14 528 3882.00 XLON 14:08:25 83 3881.00 XLON 14:08:36 347 3879.00 XLON 14:08:50 85 3879.00 XLON 14:08:50 50 3879.00 XLON 14:10:08 38 3879.00 XLON 14:10:08 411 3878.50 XLON 14:12:02 333 3879.00 XLON 14:12:34 400 3879.50 XLON 14:13:43 89 3878.50 XLON 14:14:03 109 3878.00 XLON 14:14:31 300 3877.50 XLON 14:15:42 106 3876.00 XLON 14:16:05
PUBLIC 19 3876.00 XLON 14:16:05 87 3876.00 XLON 14:16:05 119 3876.00 XLON 14:16:07 1009 3879.00 XLON 14:19:46 181 3877.50 XLON 14:19:51 18 3876.50 XLON 14:20:27 69 3876.50 XLON 14:20:36 224 3874.50 XLON 14:20:41 32 3875.00 XLON 14:21:14 110 3875.00 XLON 14:21:14 94 3874.00 XLON 14:21:39 571 3874.50 XLON 14:23:01 136 3873.00 XLON 14:23:23 311 3874.00 XLON 14:24:00 65 3873.50 XLON 14:24:56 411 3872.50 XLON 14:25:02 486 3873.00 XLON 14:25:54 118 3872.00 XLON 14:26:33 157 3871.00 XLON 14:26:53 61 3871.00 XLON 14:26:53 20 3872.00 XLON 14:27:16 169 3873.00 XLON 14:28:24 378 3873.00 XLON 14:28:24 1133 3875.00 XLON 14:29:45 676 3874.50 XLON 14:29:46 151 3874.00 XLON 14:29:57 200 3873.00 XLON 14:30:04 100 3871.50 XLON 14:30:05 854 3873.50 XLON 14:31:00 674 3873.50 XLON 14:31:12 175 3872.00 XLON 14:31:16 100 3871.00 XLON 14:31:21
PUBLIC 265 3870.00 XLON 14:31:42 11 3870.00 XLON 14:31:42 375 3869.00 XLON 14:31:47 125 3868.00 XLON 14:32:00 326 3866.50 XLON 14:32:11 401 3866.00 XLON 14:32:24 876 3867.00 XLON 14:33:33 84 3863.50 XLON 14:33:48 559 3863.50 XLON 14:33:48 434 3863.50 XLON 14:33:48 425 3863.00 XLON 14:34:07 16 3865.50 XLON 14:34:35 692 3865.50 XLON 14:34:35 71 3864.50 XLON 14:34:58 312 3863.50 XLON 14:35:06 242 3862.50 XLON 14:35:18 127 3861.00 XLON 14:35:29 128 3861.00 XLON 14:35:37 99 3859.50 XLON 14:35:45 213 3860.00 XLON 14:36:02 50 3859.00 XLON 14:36:27 21 3859.00 XLON 14:36:27 908 3862.00 XLON 14:37:15 128 3860.00 XLON 14:37:17 426 3863.00 XLON 14:37:51 326 3863.50 XLON 14:38:09 184 3865.50 XLON 14:38:32 156 3863.50 XLON 14:38:44 129 3862.50 XLON 14:38:45 42 3862.50 XLON 14:38:45 291 3862.00 XLON 14:39:14 117 3861.00 XLON 14:39:21
PUBLIC 92 3859.00 XLON 14:39:49 509 3860.00 XLON 14:40:01 196 3861.00 XLON 14:40:17 666 3865.50 XLON 14:41:07 91 3862.50 XLON 14:41:28 209 3861.00 XLON 14:41:43 314 3860.50 XLON 14:42:06 100 3860.00 XLON 14:42:29 70 3860.00 XLON 14:42:29 300 3858.50 XLON 14:42:30 37 3859.00 XLON 14:43:08 67 3859.00 XLON 14:43:09 76 3861.50 XLON 14:44:01 577 3861.50 XLON 14:44:01 579 3863.00 XLON 14:44:29 199 3861.00 XLON 14:44:32 74 3860.50 XLON 14:44:47 236 3860.50 XLON 14:44:57 210 3862.00 XLON 14:45:20 68 3861.50 XLON 14:45:41 56 3861.50 XLON 14:45:41 595 3862.00 XLON 14:46:15 99 3861.00 XLON 14:46:21 100 3860.00 XLON 14:46:26 317 3861.00 XLON 14:47:27 327 3861.00 XLON 14:47:27 360 3860.50 XLON 14:47:54 310 3861.00 XLON 14:48:23 173 3860.00 XLON 14:48:50 170 3858.00 XLON 14:48:56 140 3858.00 XLON 14:48:56 136 3857.00 XLON 14:49:21
PUBLIC 192 3858.50 XLON 14:50:15 538 3858.50 XLON 14:50:15 124 3857.00 XLON 14:50:23 58 3857.00 XLON 14:50:23 95 3856.00 XLON 14:50:37 2 3856.00 XLON 14:50:37 51 3854.50 XLON 14:50:40 120 3854.50 XLON 14:50:40 85 3854.00 XLON 14:50:58 352 3854.00 XLON 14:51:19 207 3855.00 XLON 14:51:42 266 3857.50 XLON 14:52:50 549 3857.50 XLON 14:52:50 158 3857.00 XLON 14:53:16 197 3858.50 XLON 14:54:23 795 3858.50 XLON 14:54:23 61 3857.50 XLON 14:54:26 56 3857.50 XLON 14:54:26 82 3856.50 XLON 14:54:42 85 3858.00 XLON 14:55:27 855 3858.00 XLON 14:55:27 375 3858.00 XLON 14:55:27 1930 3858.50 XLON 14:59:06 86 3857.00 XLON 14:59:20 62 3860.00 XLON 14:59:59 228 3860.00 XLON 14:59:59 226 3860.00 XLON 14:59:59 37 3862.50 XLON 15:00:38 100 3862.50 XLON 15:00:38 391 3862.50 XLON 15:00:38 418 3863.50 XLON 15:01:16 136 3863.00 XLON 15:01:30
PUBLIC 196 3862.50 XLON 15:02:02 268 3862.50 XLON 15:02:06 64 3862.50 XLON 15:02:06 99 3863.00 XLON 15:02:24 7 3862.00 XLON 15:02:57 288 3862.00 XLON 15:02:57 246 3861.50 XLON 15:03:14 100 3862.00 XLON 15:03:31 281 3862.00 XLON 15:03:31 100 3864.50 XLON 15:04:58 500 3864.50 XLON 15:04:59 116 3864.50 XLON 15:04:59 56 3864.00 XLON 15:05:02 327 3864.00 XLON 15:05:03 95 3864.00 XLON 15:05:10 72 3862.50 XLON 15:05:22 132 3862.50 XLON 15:05:28 6 3866.50 XLON 15:06:53 100 3866.50 XLON 15:06:53 779 3866.50 XLON 15:06:53 244 3865.00 XLON 15:07:06 68 3865.00 XLON 15:07:06 83 3864.50 XLON 15:07:35 199 3866.00 XLON 15:08:16 519 3866.00 XLON 15:08:16 84 3864.50 XLON 15:08:59 491 3863.50 XLON 15:09:40 400 3865.50 XLON 15:11:14 24 3865.50 XLON 15:11:17 40 3865.50 XLON 15:11:17 248 3865.50 XLON 15:11:17 566 3865.50 XLON 15:11:17
PUBLIC 160 3864.00 XLON 15:11:18 154 3864.00 XLON 15:11:18 116 3863.00 XLON 15:11:37 209 3863.00 XLON 15:11:58 95 3863.50 XLON 15:12:09 115 3863.50 XLON 15:12:13 109 3871.50 XLON 15:13:50 937 3871.50 XLON 15:13:50 244 3871.50 XLON 15:13:57 81 3871.00 XLON 15:14:03 80 3870.50 XLON 15:14:30 332 3873.50 XLON 15:15:41 400 3873.50 XLON 15:15:41 100 3873.50 XLON 15:15:41 152 3873.50 XLON 15:15:41 92 3872.00 XLON 15:15:43 80 3870.00 XLON 15:16:00 86 3869.50 XLON 15:16:02 63 3869.50 XLON 15:16:05 206 3868.00 XLON 15:16:27 103 3867.50 XLON 15:16:33 263 3867.00 XLON 15:17:00 126 3867.50 XLON 15:17:09 778 3867.50 XLON 15:19:02 1133 3869.00 XLON 15:19:50 127 3870.00 XLON 15:20:14 142 3870.00 XLON 15:20:14 304 3869.50 XLON 15:20:56 109 3868.00 XLON 15:20:58 113 3868.00 XLON 15:20:58 935 3872.00 XLON 15:22:17 70 3870.00 XLON 15:22:25
PUBLIC 713 3872.00 XLON 15:23:59 409 3871.00 XLON 15:24:00 292 3872.50 XLON 15:24:26 36 3871.00 XLON 15:24:36 13 3871.00 XLON 15:24:36 30 3871.00 XLON 15:24:40 101 3870.00 XLON 15:24:59 292 3871.50 XLON 15:25:46 100 3871.00 XLON 15:26:07 349 3871.00 XLON 15:26:07 236 3870.00 XLON 15:26:14 89 3869.50 XLON 15:26:43 60 3872.00 XLON 15:27:12 47 3872.00 XLON 15:27:12 36 3872.00 XLON 15:27:15 219 3872.00 XLON 15:27:19 256 3872.00 XLON 15:27:19 280 3872.00 XLON 15:27:42 90 3871.00 XLON 15:28:06 29 3870.50 XLON 15:28:12 50 3870.50 XLON 15:28:12 28 3870.50 XLON 15:28:12 196 3870.50 XLON 15:28:15 326 3871.00 XLON 15:28:43 20 3870.00 XLON 15:28:58 433 3871.00 XLON 15:29:47 385 3870.00 XLON 15:31:33 300 3870.00 XLON 15:31:33 300 3870.00 XLON 15:31:33 100 3870.00 XLON 15:31:33 256 3870.00 XLON 15:31:33 1123 3870.00 XLON 15:33:38
PUBLIC 243 3870.00 XLON 15:33:38 823 3872.00 XLON 15:35:48 100 3872.00 XLON 15:35:48 28 3872.00 XLON 15:35:58 172 3872.00 XLON 15:35:58 50 3872.00 XLON 15:36:10 201 3872.00 XLON 15:36:10 130 3872.00 XLON 15:36:10 55 3871.50 XLON 15:36:32 344 3871.50 XLON 15:36:32 267 3872.00 XLON 15:37:20 63 3872.00 XLON 15:37:23 13 3872.00 XLON 15:37:23 17 3873.00 XLON 15:39:07 1156 3873.00 XLON 15:39:07 621 3872.50 XLON 15:39:50 163 3872.50 XLON 15:40:17 159 3872.50 XLON 15:40:17 322 3872.00 XLON 15:41:07 1777 3874.50 XLON 15:43:08 77 3873.50 XLON 15:43:11 78 3873.50 XLON 15:43:27 243 3873.50 XLON 15:44:29 473 3873.50 XLON 15:44:29 71 3873.00 XLON 15:44:32 2 3873.00 XLON 15:44:32 20 3873.00 XLON 15:44:32 134 3872.50 XLON 15:45:02 100 3871.50 XLON 15:45:12 97 3871.50 XLON 15:45:12 56 3871.50 XLON 15:45:13 47 3871.50 XLON 15:45:13
PUBLIC 93 3872.00 XLON 15:45:33 527 3872.00 XLON 15:46:36 248 3870.50 XLON 15:47:08 351 3870.00 XLON 15:47:20 286 3871.50 XLON 15:48:47 356 3871.50 XLON 15:48:47 185 3871.50 XLON 15:48:47 175 3871.00 XLON 15:48:53 93 3870.00 XLON 15:49:03 89 3869.00 XLON 15:49:26 573 3869.50 XLON 15:50:44 370 3869.00 XLON 15:52:09 686 3869.00 XLON 15:52:09 481 3868.00 XLON 15:52:41 367 3867.00 XLON 15:52:46 1186 3868.50 XLON 15:54:40 180 3867.50 XLON 15:54:46 78 3866.00 XLON 15:54:57 134 3866.50 XLON 15:55:07 90 3866.00 XLON 15:55:19 168 3865.50 XLON 15:55:43 99 3866.00 XLON 15:55:56 215 3866.00 XLON 15:55:56 89 3865.00 XLON 15:56:05 460 3865.50 XLON 15:56:53 201 3865.50 XLON 15:57:13 504 3867.00 XLON 15:57:52 112 3866.50 XLON 15:57:59 18 3865.50 XLON 15:58:04 61 3865.50 XLON 15:58:05 134 3866.00 XLON 15:58:21 101 3865.00 XLON 15:58:37
PUBLIC 190 3864.50 XLON 15:58:47 247 3864.50 XLON 15:59:05 84 3863.50 XLON 15:59:35 519 3863.50 XLON 15:59:55 92 3862.00 XLON 15:59:57 90 3862.00 XLON 15:59:58 197 3863.00 XLON 16:00:17 126 3863.00 XLON 16:00:31 183 3862.00 XLON 16:00:40 33 3862.50 XLON 16:01:03 107 3862.50 XLON 16:01:03 309 3862.00 XLON 16:01:05 84 3861.50 XLON 16:01:12 18 3861.50 XLON 16:01:18 80 3861.50 XLON 16:01:33 43 3861.50 XLON 16:01:54 124 3861.50 XLON 16:01:56 72 3861.50 XLON 16:02:00 954 3863.00 XLON 16:02:55 197 3862.50 XLON 16:04:12 856 3862.50 XLON 16:04:21 12 3862.50 XLON 16:04:55 125 3862.50 XLON 16:05:06 303 3862.50 XLON 16:05:06 597 3862.00 XLON 16:05:19 292 3862.00 XLON 16:05:53 318 3862.00 XLON 16:06:02 80 3861.00 XLON 16:07:03 782 3861.00 XLON 16:07:15 14 3860.50 XLON 16:07:37 132 3860.50 XLON 16:07:39 46 3861.00 XLON 16:07:58
PUBLIC 405 3861.00 XLON 16:07:58 93 3860.50 XLON 16:08:03 80 3860.50 XLON 16:08:05 3 3859.50 XLON 16:08:13 90 3859.50 XLON 16:08:15 93 3857.50 XLON 16:08:24 145 3857.00 XLON 16:08:36 31 3856.50 XLON 16:08:50 76 3856.50 XLON 16:08:50 278 3857.00 XLON 16:09:05 96 3856.50 XLON 16:09:12 112 3856.00 XLON 16:09:17 83 3855.50 XLON 16:09:29 54 3856.00 XLON 16:09:53 136 3856.00 XLON 16:09:53 50 3856.00 XLON 16:09:53 25 3856.00 XLON 16:09:54 361 3856.50 XLON 16:10:47 370 3856.50 XLON 16:11:18 270 3856.50 XLON 16:11:18 404 3856.50 XLON 16:11:29 110 3855.50 XLON 16:11:32 43 3855.50 XLON 16:11:32 98 3855.00 XLON 16:11:42 97 3854.50 XLON 16:12:22 167 3855.50 XLON 16:13:05 584 3855.50 XLON 16:13:05 390 3854.00 XLON 16:13:31 454 3854.00 XLON 16:14:12 384 3854.00 XLON 16:14:12 99 3854.00 XLON 16:14:27 1 3854.00 XLON 16:14:27
PUBLIC 123 3853.50 XLON 16:14:57 107 3853.50 XLON 16:14:57 211 3853.50 XLON 16:15:28 150 3853.50 XLON 16:15:28 19 3853.50 XLON 16:15:29 318 3854.00 XLON 16:15:51 338 3855.00 XLON 16:16:56 140 3855.00 XLON 16:16:56 764 3855.00 XLON 16:16:56 302 3855.50 XLON 16:17:09 2111 3860.00 XLON 16:19:27 935 3861.50 XLON 16:20:46 31 3861.50 XLON 16:21:10 604 3861.50 XLON 16:21:10 83 3860.50 XLON 16:22:27 178 3860.50 XLON 16:22:45 188 3860.00 XLON 16:23:12 558 3860.50 XLON 16:23:47 140 3859.50 XLON 16:23:58 411 3860.00 XLON 16:24:11 349 3860.00 XLON 16:24:11 94 3861.50 XLON 16:25:42 53 3861.50 XLON 16:25:42 16 3861.50 XLON 16:25:42 154 3861.50 XLON 16:25:42 249 3861.50 XLON 16:25:43 249 3861.50 XLON 16:25:43 249 3861.50 XLON 16:25:44 190 3861.50 XLON 16:25:44 400 3861.50 XLON 16:25:44 219 3861.50 XLON 16:25:46 36 3861.50 XLON 16:25:48
PUBLIC 103 3861.50 XLON 16:25:48 21 3861.50 XLON 16:25:48 190 3861.50 XLON 16:25:48 9794 3861.50 XLON 16:25:48 8332 3861.50 XLON 16:25:48 2751 3861.50 XLON 16:25:48 99 3861.50 XLON 16:25:48 86 3861.50 XLON 16:25:49 21 3861.50 XLON 16:25:49 354 3863.00 XLON 16:26:02 50 3863.00 XLON 16:26:02 50 3863.00 XLON 16:26:02 41 3863.00 XLON 16:26:02 499 3863.00 XLON 16:26:11 107 3863.00 XLON 16:26:12 4586 3863.00 XLON 16:26:21 75 3864.00 XLON 16:27:23 9 3864.00 XLON 16:27:23 11 3864.00 XLON 16:27:23 231 3864.00 XLON 16:27:25 10792 3865.00 XLON 16:28:42 9794 3865.00 XLON 16:28:42 2094 3865.00 XLON 16:28:42 59 3864.50 XLON 16:28:44 228 3864.50 XLON 16:28:57 1173 3864.50 XLON 16:28:57 99 3864.50 XLON 16:28:58 149 3864.50 XLON 16:28:58 249 3864.50 XLON 16:28:59 1 3866.00 XLON 16:29:02 37 3865.50 XLON 16:29:15 36 3865.50 XLON 16:29:15
PUBLIC 120 3865.50 XLON 16:29:15 54 3865.50 XLON 16:29:15 20 3865.50 XLON 16:29:15 60 3865.50 XLON 16:29:15 96 3865.50 XLON 16:29:15 150 3865.50 XLON 16:29:15 3482 3865.50 XLON 16:29:15
Unilever PLC Voting Rights and Capital Update The following notification is made in accordance with the UK Financial Conduct Authority’s Disclosure Guidance and Transparency Rule 5.6.1. Unilever PLC’s issued share capital as at 30 June 2022 consisted of 2,629,243,772 ordinary shares of 3 1/9p each. Of those ordinary shares, 78,484,868 were held as treasury shares and 3,258,929 ordinary shares (including ordinary shares represented by Unilever PLC ADSs) were held by or on behalf of companies in the Unilever group (the “Unilever Group Shares”). The voting rights attaching to the Unilever Group Shares are not exercisable. Accordingly, as at 30 June 2022, there were 2,547,499,975 shares with voting rights. The figure of 2,547,499,975 may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Unilever PLC under the UK Financial Conduct Authority’s Disclosure Guidance and Transparency Rules. CAUTIONARY STATEMENT This announcement may contain forward-looking statements, including ‘forward-looking statements’ within the meaning of the United States Private Securities Litigation Reform Act of 1995. Words such as ‘will’, ‘aim’, ‘expects’, ‘anticipates’, ‘intends’, ‘looks’, ‘believes’, ‘vision’, or the negative of these terms and other similar expressions of future performance or results, and their negatives, are intended to identify such forward-looking statements. These forward-looking statements are based upon current expectations and assumptions regarding anticipated developments and other factors affecting the Unilever Group (the ‘Group’). They are not historical facts, nor are they guarantees of future performance or outcomes. Because these forward- looking statements involve risks and uncertainties, actual results may differ materially from those expressed or implied by these forward-looking statements. These forward-looking statements speak only as of the date of this announcement. Except as required by any applicable law or regulation, the Group expressly disclaims any obligation or undertaking to release publicly any updates or revisions to any forward-looking statements contained herein to reflect any change in the Group’s expectations with regard thereto or any change in events, conditions or circumstances on which any such statement is based. Further details of potential risks and uncertainties affecting the Group are described in the Group’s filings with the London Stock Exchange, Euronext Amsterdam and the US Securities and Exchange Commission, including in the Annual Report on Form 20-F 2021 and the Unilever Annual Report and Accounts 2021 available on our corporate website www.unilever.com.
PUBLIC TRANSACTIONS IN OWN SECURITIES 20 July 2022 Unilever PLC (the “Company”) announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from HSBC Bank plc (“the Broker”). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 20 July 2022 Number of ordinary shares purchased: 466,761 Highest price paid per share: GBp 3,973.0000 Lowest price paid per share: GBp 3,889.0000 Volume weighted average price paid per share: GBp 3,915.5333 Such purchases form part of the Company’s existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 23 March 2022, as announced on that date. Following the purchase of these shares, Unilever holds 80,148,430 of its ordinary shares in treasury and has 2,549,095,342 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,917.7688 350,000 Chi-X 3,910.7519 75,000 Turquoise - - BATS 3,905.3845 41,761 Aquis - - Media Enquires: Please contact the Unilever Press Office at: Press-Office.London@Unilever.com Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:
PUBLIC Quantity Price Market Execution Time 422 3955.50 XLON 08:03:37 192 3955.50 XLON 08:03:42 1007 3957.50 XLON 08:04:03 654 3957.00 XLON 08:04:23 533 3955.00 XLON 08:04:44 323 3954.50 XLON 08:04:51 616 3956.50 XLON 08:05:01 986 3962.50 XLON 08:05:33 388 3961.00 XLON 08:05:35 395 3960.50 XLON 08:05:39 28 3961.50 XLON 08:05:45 555 3961.50 XLON 08:05:45 330 3964.00 XLON 08:05:58 16 3964.00 XLON 08:05:58 150 3965.50 XLON 08:06:10
PUBLIC 795 3968.00 XLON 08:06:20 89 3966.00 XLON 08:06:22 88 3964.50 XLON 08:06:32 13 3964.50 XLON 08:06:40 253 3964.50 XLON 08:06:40 111 3962.50 XLON 08:06:49 398 3965.00 XLON 08:07:04 155 3964.50 XLON 08:07:10 487 3966.00 XLON 08:07:38 598 3967.50 XLON 08:08:04 155 3966.50 XLON 08:08:18 39 3966.50 XLON 08:08:18 71 3966.50 XLON 08:08:18 499 3970.50 XLON 08:09:46 1079 3970.50 XLON 08:09:46 233 3970.50 XLON 08:09:46 514 3970.00 XLON 08:09:55 660 3973.00 XLON 08:10:23 75 3969.50 XLON 08:10:25 169 3969.50 XLON 08:10:25 66 3966.00 XLON 08:10:42 57 3966.00 XLON 08:10:42 537 3967.00 XLON 08:11:02 523 3970.50 XLON 08:11:33 34 3970.50 XLON 08:11:33 226 3970.50 XLON 08:11:33 562 3970.50 XLON 08:11:51 220 3969.50 XLON 08:11:58 98 3968.50 XLON 08:12:07 404 3970.50 XLON 08:12:35 403 3970.50 XLON 08:12:35 171 3969.50 XLON 08:12:49
PUBLIC 416 3967.50 XLON 08:13:15 587 3967.00 XLON 08:13:48 1120 3967.50 XLON 08:14:26 140 3967.50 XLON 08:14:26 209 3963.50 XLON 08:14:31 152 3962.00 XLON 08:14:50 323 3960.50 XLON 08:14:58 134 3958.50 XLON 08:15:00 76 3959.50 XLON 08:15:23 399 3958.00 XLON 08:15:26 95 3955.00 XLON 08:15:31 324 3954.50 XLON 08:15:47 152 3953.50 XLON 08:15:56 495 3951.50 XLON 08:16:22 76 3951.00 XLON 08:16:28 304 3950.00 XLON 08:16:46 133 3948.50 XLON 08:17:03 457 3949.50 XLON 08:17:12 400 3951.50 XLON 08:17:42 247 3951.00 XLON 08:17:55 734 3955.00 XLON 08:18:36 21 3955.00 XLON 08:18:36 118 3955.00 XLON 08:18:36 21 3955.00 XLON 08:18:36 55 3955.50 XLON 08:19:03 49 3955.50 XLON 08:19:03 239 3955.50 XLON 08:19:03 783 3959.00 XLON 08:20:20 157 3959.00 XLON 08:20:30 328 3959.00 XLON 08:20:30 238 3959.50 XLON 08:20:45 162 3959.50 XLON 08:20:45
PUBLIC 6 3959.50 XLON 08:20:45 250 3959.00 XLON 08:21:01 218 3957.50 XLON 08:21:34 562 3957.00 XLON 08:21:51 250 3957.00 XLON 08:22:07 243 3958.00 XLON 08:22:29 116 3958.00 XLON 08:22:29 172 3957.50 XLON 08:22:38 93 3956.00 XLON 08:22:57 172 3956.00 XLON 08:22:57 172 3955.00 XLON 08:22:59 28 3955.00 XLON 08:23:29 266 3955.00 XLON 08:23:31 50 3955.00 XLON 08:23:31 187 3955.00 XLON 08:23:50 281 3954.00 XLON 08:23:52 78 3953.00 XLON 08:24:02 126 3952.00 XLON 08:24:28 41 3950.50 XLON 08:24:31 369 3950.50 XLON 08:24:31 94 3948.50 XLON 08:24:39 111 3947.50 XLON 08:24:53 394 3948.00 XLON 08:25:08 199 3947.00 XLON 08:25:29 38 3947.00 XLON 08:25:29 221 3949.00 XLON 08:25:40 94 3948.50 XLON 08:25:45 284 3948.50 XLON 08:26:09 158 3948.00 XLON 08:26:11 79 3946.50 XLON 08:26:20 95 3945.50 XLON 08:26:23 631 3949.00 XLON 08:27:10
PUBLIC 142 3947.50 XLON 08:27:12 33 3947.50 XLON 08:27:36 282 3947.50 XLON 08:27:36 95 3946.50 XLON 08:27:40 94 3945.50 XLON 08:27:43 64 3944.50 XLON 08:27:59 205 3943.00 XLON 08:28:08 157 3942.00 XLON 08:28:12 505 3943.50 XLON 08:29:11 470 3942.50 XLON 08:29:27 417 3943.00 XLON 08:29:44 108 3940.50 XLON 08:29:45 93 3939.50 XLON 08:30:02 309 3940.00 XLON 08:30:12 249 3941.00 XLON 08:30:41 168 3941.00 XLON 08:30:43 216 3943.50 XLON 08:31:12 61 3943.50 XLON 08:31:12 194 3943.50 XLON 08:31:13 316 3945.00 XLON 08:31:38 170 3943.50 XLON 08:31:55 139 3942.00 XLON 08:31:58 53 3942.00 XLON 08:32:00 56 3942.00 XLON 08:32:00 92 3940.50 XLON 08:32:03 108 3938.50 XLON 08:32:23 46 3938.00 XLON 08:32:50 21 3938.00 XLON 08:33:00 443 3938.00 XLON 08:33:00 149 3936.00 XLON 08:33:06 129 3936.00 XLON 08:33:06 330 3937.50 XLON 08:33:47
PUBLIC 242 3937.50 XLON 08:34:29 540 3939.00 XLON 08:35:12 523 3939.00 XLON 08:35:12 74 3939.00 XLON 08:35:58 345 3939.00 XLON 08:35:58 355 3937.00 XLON 08:36:25 223 3936.50 XLON 08:36:36 183 3936.50 XLON 08:36:36 190 3938.00 XLON 08:37:00 634 3939.50 XLON 08:37:40 77 3938.50 XLON 08:38:05 181 3941.00 XLON 08:38:31 351 3941.00 XLON 08:38:31 802 3944.00 XLON 08:39:44 1 3944.00 XLON 08:39:44 196 3943.00 XLON 08:40:05 233 3941.50 XLON 08:40:18 43 3941.50 XLON 08:40:18 200 3941.50 XLON 08:41:09 214 3941.50 XLON 08:41:09 356 3941.50 XLON 08:41:52 437 3941.00 XLON 08:42:15 357 3942.00 XLON 08:43:01 369 3941.50 XLON 08:43:07 45 3941.50 XLON 08:43:07 121 3941.00 XLON 08:43:18 5 3941.00 XLON 08:43:49 426 3939.50 XLON 08:43:53 92 3939.00 XLON 08:44:01 284 3939.00 XLON 08:44:25 84 3939.00 XLON 08:44:34 7 3939.00 XLON 08:44:34
PUBLIC 80 3937.00 XLON 08:44:55 261 3937.00 XLON 08:45:12 250 3938.00 XLON 08:45:50 39 3938.00 XLON 08:46:26 370 3938.00 XLON 08:46:26 133 3936.50 XLON 08:46:32 197 3936.50 XLON 08:46:32 39 3936.00 XLON 08:46:49 297 3938.00 XLON 08:47:02 349 3941.50 XLON 08:47:31 20 3941.50 XLON 08:47:31 807 3942.50 XLON 08:49:20 736 3943.00 XLON 08:49:45 108 3942.50 XLON 08:50:00 206 3944.00 XLON 08:50:38 60 3945.50 XLON 08:50:56 327 3945.50 XLON 08:50:56 193 3943.50 XLON 08:51:02 157 3943.50 XLON 08:51:10 85 3942.50 XLON 08:51:29 378 3944.00 XLON 08:53:11 734 3944.00 XLON 08:53:11 291 3943.00 XLON 08:53:35 278 3942.00 XLON 08:53:41 291 3945.00 XLON 08:54:24 212 3945.00 XLON 08:54:24 146 3944.50 XLON 08:54:56 309 3945.00 XLON 08:55:19 97 3943.50 XLON 08:55:29 155 3943.00 XLON 08:55:43 97 3943.00 XLON 08:55:51 15 3942.50 XLON 08:55:58
PUBLIC 62 3942.50 XLON 08:55:59 97 3943.00 XLON 08:56:05 68 3942.00 XLON 08:56:10 87 3941.50 XLON 08:56:23 77 3940.50 XLON 08:56:45 161 3941.00 XLON 08:57:02 159 3941.00 XLON 08:57:02 116 3940.00 XLON 08:57:16 105 3940.50 XLON 08:57:25 1 3940.50 XLON 08:57:25 87 3940.00 XLON 08:57:34 232 3940.50 XLON 08:57:58 88 3938.50 XLON 08:58:08 232 3938.50 XLON 08:58:29 87 3937.00 XLON 08:58:50 126 3936.00 XLON 08:58:51 284 3937.00 XLON 08:59:45 140 3937.00 XLON 08:59:45 198 3937.00 XLON 09:00:00 129 3936.50 XLON 09:00:08 178 3937.50 XLON 09:00:35 315 3938.50 XLON 09:01:11 111 3938.50 XLON 09:01:13 3 3937.50 XLON 09:01:24 77 3937.50 XLON 09:01:26 109 3936.00 XLON 09:01:47 208 3934.50 XLON 09:01:54 99 3935.50 XLON 09:02:05 79 3934.50 XLON 09:02:10 319 3936.00 XLON 09:03:01 177 3936.00 XLON 09:03:01 99 3933.50 XLON 09:03:10
PUBLIC 79 3934.00 XLON 09:03:17 833 3934.50 XLON 09:04:39 89 3935.00 XLON 09:04:51 122 3934.00 XLON 09:05:08 180 3934.50 XLON 09:05:31 187 3934.50 XLON 09:05:31 117 3936.50 XLON 09:06:46 251 3936.50 XLON 09:07:04 442 3936.50 XLON 09:07:04 39 3937.50 XLON 09:07:14 350 3937.50 XLON 09:07:26 67 3936.50 XLON 09:07:29 66 3936.50 XLON 09:07:29 267 3937.00 XLON 09:08:00 455 3942.00 XLON 09:08:32 200 3941.50 XLON 09:08:53 78 3940.50 XLON 09:09:02 235 3941.00 XLON 09:09:43 89 3941.00 XLON 09:09:43 149 3940.00 XLON 09:09:48 21 3940.00 XLON 09:09:48 90 3939.00 XLON 09:10:14 269 3939.50 XLON 09:10:26 80 3939.00 XLON 09:10:33 110 3940.00 XLON 09:10:42 130 3940.00 XLON 09:11:15 9 3940.00 XLON 09:11:46 159 3940.00 XLON 09:11:46 189 3940.00 XLON 09:11:46 23 3940.00 XLON 09:11:46 47 3940.00 XLON 09:12:02 222 3940.00 XLON 09:12:02
PUBLIC 70 3939.50 XLON 09:12:33 88 3938.00 XLON 09:12:37 202 3938.00 XLON 09:12:37 1 3937.50 XLON 09:12:53 49 3937.50 XLON 09:12:53 80 3937.50 XLON 09:12:53 729 3940.50 XLON 09:14:02 83 3940.50 XLON 09:14:17 84 3940.00 XLON 09:14:21 208 3941.00 XLON 09:14:58 116 3940.50 XLON 09:15:01 192 3939.50 XLON 09:15:30 92 3939.00 XLON 09:15:36 149 3939.00 XLON 09:15:57 67 3938.00 XLON 09:16:09 92 3937.50 XLON 09:16:11 607 3939.50 XLON 09:17:40 150 3939.00 XLON 09:18:06 217 3938.00 XLON 09:18:17 91 3937.00 XLON 09:18:21 108 3939.00 XLON 09:18:50 76 3939.00 XLON 09:18:50 99 3938.00 XLON 09:19:04 119 3937.00 XLON 09:19:07 262 3941.00 XLON 09:19:46 88 3940.50 XLON 09:19:48 96 3940.50 XLON 09:20:24 244 3939.50 XLON 09:20:50 708 3940.50 XLON 09:22:00 131 3939.50 XLON 09:22:06 87 3938.50 XLON 09:22:13 1107 3942.00 XLON 09:23:19
PUBLIC 85 3938.50 XLON 09:24:29 78 3937.50 XLON 09:24:40 112 3937.50 XLON 09:25:11 266 3937.50 XLON 09:25:58 344 3937.50 XLON 09:26:13 129 3938.00 XLON 09:26:19 77 3937.00 XLON 09:26:59 301 3936.50 XLON 09:27:04 183 3937.00 XLON 09:28:20 496 3937.00 XLON 09:28:20 77 3936.00 XLON 09:28:42 349 3937.00 XLON 09:29:42 208 3936.50 XLON 09:29:58 68 3936.50 XLON 09:29:58 1473 3941.50 XLON 09:33:03 162 3940.00 XLON 09:33:31 9 3940.00 XLON 09:33:31 255 3939.50 XLON 09:33:52 87 3939.50 XLON 09:34:24 320 3938.50 XLON 09:35:13 446 3937.00 XLON 09:35:42 259 3936.00 XLON 09:36:00 161 3935.00 XLON 09:36:34 304 3934.50 XLON 09:37:01 572 3939.00 XLON 09:37:50 170 3939.00 XLON 09:37:58 98 3938.00 XLON 09:38:09 89 3937.00 XLON 09:39:04 498 3937.00 XLON 09:39:24 340 3938.50 XLON 09:40:34 81 3938.50 XLON 09:40:34 138 3938.00 XLON 09:40:44
PUBLIC 88 3937.00 XLON 09:40:57 351 3938.00 XLON 09:42:52 484 3938.00 XLON 09:42:52 80 3937.00 XLON 09:43:02 364 3937.50 XLON 09:44:41 77 3936.50 XLON 09:45:09 416 3936.50 XLON 09:45:09 344 3937.00 XLON 09:45:31 86 3936.00 XLON 09:45:37 86 3935.50 XLON 09:46:18 318 3935.00 XLON 09:46:45 224 3934.50 XLON 09:47:06 439 3935.00 XLON 09:47:58 189 3934.50 XLON 09:48:03 430 3934.50 XLON 09:49:18 86 3934.50 XLON 09:50:04 340 3934.50 XLON 09:50:04 193 3933.50 XLON 09:50:05 97 3933.50 XLON 09:50:27 105 3933.00 XLON 09:50:40 250 3932.50 XLON 09:51:00 81 3930.50 XLON 09:51:21 581 3932.50 XLON 09:52:38 129 3932.00 XLON 09:53:03 193 3930.50 XLON 09:54:12 207 3930.50 XLON 09:54:12 77 3930.50 XLON 09:54:12 200 3930.50 XLON 09:54:12 93 3929.00 XLON 09:54:43 234 3928.00 XLON 09:55:28 8 3927.00 XLON 09:56:07 147 3927.00 XLON 09:56:07
PUBLIC 189 3927.00 XLON 09:56:07 593 3927.00 XLON 09:57:01 132 3925.50 XLON 09:57:03 86 3925.50 XLON 09:57:22 86 3925.00 XLON 09:57:39 400 3926.00 XLON 09:58:57 53 3926.00 XLON 09:58:57 289 3925.00 XLON 09:59:47 744 3925.50 XLON 10:01:14 386 3925.00 XLON 10:02:52 295 3925.00 XLON 10:02:52 1537 3927.50 XLON 10:03:52 70 3929.50 XLON 10:06:17 122 3928.50 XLON 10:06:22 189 3928.50 XLON 10:06:23 193 3930.00 XLON 10:06:46 118 3931.50 XLON 10:07:54 14 3931.50 XLON 10:07:57 186 3932.00 XLON 10:08:15 145 3931.50 XLON 10:08:36 83 3930.50 XLON 10:09:25 296 3930.00 XLON 10:09:46 423 3932.00 XLON 10:11:06 653 3931.50 XLON 10:12:13 274 3932.00 XLON 10:13:00 37 3931.00 XLON 10:13:20 215 3931.00 XLON 10:13:30 223 3930.50 XLON 10:13:53 151 3929.50 XLON 10:14:11 17 3929.50 XLON 10:14:11 41 3930.50 XLON 10:15:26 180 3930.50 XLON 10:15:26
PUBLIC 36 3930.00 XLON 10:15:55 54 3930.00 XLON 10:15:55 23 3930.00 XLON 10:16:14 358 3930.00 XLON 10:16:14 109 3930.00 XLON 10:16:14 310 3929.50 XLON 10:17:11 150 3928.00 XLON 10:18:07 302 3928.00 XLON 10:18:07 738 3929.50 XLON 10:18:45 234 3930.00 XLON 10:19:30 122 3929.50 XLON 10:19:51 238 3930.00 XLON 10:20:39 321 3930.00 XLON 10:21:23 376 3929.00 XLON 10:22:11 299 3926.50 XLON 10:22:27 71 3926.50 XLON 10:23:17 133 3926.50 XLON 10:23:17 71 3926.50 XLON 10:23:17 229 3925.50 XLON 10:23:25 1 3925.50 XLON 10:23:27 84 3924.50 XLON 10:23:50 169 3922.50 XLON 10:24:38 358 3921.00 XLON 10:25:16 303 3921.00 XLON 10:25:41 170 3920.50 XLON 10:25:49 81 3919.00 XLON 10:26:15 171 3917.00 XLON 10:26:56 352 3917.00 XLON 10:27:21 106 3917.00 XLON 10:27:21 67 3916.50 XLON 10:28:14 343 3914.50 XLON 10:28:19 5 3914.50 XLON 10:28:43
PUBLIC 7 3914.50 XLON 10:28:45 222 3913.50 XLON 10:29:03 141 3913.50 XLON 10:29:12 94 3912.50 XLON 10:29:15 75 3911.50 XLON 10:29:27 66 3910.50 XLON 10:29:47 13 3912.00 XLON 10:30:18 1051 3912.00 XLON 10:30:18 75 3913.50 XLON 10:31:48 207 3912.50 XLON 10:31:50 85 3912.00 XLON 10:32:03 113 3910.50 XLON 10:32:25 1324 3916.00 XLON 10:33:56 65 3912.50 XLON 10:35:09 173 3913.00 XLON 10:35:18 173 3913.50 XLON 10:35:50 374 3914.00 XLON 10:36:37 266 3914.00 XLON 10:37:43 113 3914.50 XLON 10:38:04 25 3914.50 XLON 10:38:04 113 3914.50 XLON 10:38:04 413 3916.00 XLON 10:38:44 236 3916.00 XLON 10:38:44 87 3919.00 XLON 10:39:39 1149 3920.50 XLON 10:41:05 1153 3916.00 XLON 10:41:48 140 3915.00 XLON 10:45:05 225 3915.00 XLON 10:45:55 322 3914.00 XLON 10:46:25 183 3913.00 XLON 10:46:45 119 3914.50 XLON 10:47:18 91 3913.50 XLON 10:47:26
PUBLIC 189 3913.50 XLON 10:48:23 54 3913.00 XLON 10:48:56 297 3913.00 XLON 10:48:56 60 3912.50 XLON 10:49:02 47 3919.00 XLON 10:51:44 76 3919.00 XLON 10:51:44 490 3919.00 XLON 10:51:44 482 3919.00 XLON 10:51:44 257 3919.00 XLON 10:53:00 109 3919.00 XLON 10:53:04 374 3918.50 XLON 10:53:26 155 3917.50 XLON 10:53:36 91 3916.00 XLON 10:53:57 127 3915.00 XLON 10:54:18 127 3914.00 XLON 10:54:41 29 3914.00 XLON 10:54:41 180 3913.50 XLON 10:55:00 315 3915.00 XLON 10:55:49 360 3914.50 XLON 10:56:50 285 3914.50 XLON 10:56:50 630 3916.50 XLON 10:58:28 112 3915.50 XLON 10:58:33 83 3913.50 XLON 10:59:01 164 3913.00 XLON 10:59:09 283 3916.50 XLON 11:01:27 71 3916.50 XLON 11:01:27 266 3916.50 XLON 11:01:27 442 3916.50 XLON 11:01:27 96 3914.00 XLON 11:01:50 88 3912.50 XLON 11:01:51 74 3912.50 XLON 11:02:48 144 3911.50 XLON 11:02:59
PUBLIC 203 3911.50 XLON 11:02:59 293 3911.00 XLON 11:03:57 90 3911.00 XLON 11:03:57 749 3911.00 XLON 11:05:43 853 3914.00 XLON 11:08:10 651 3915.50 XLON 11:09:16 375 3914.00 XLON 11:09:55 265 3915.50 XLON 11:11:10 1052 3921.00 XLON 11:14:33 74 3924.00 XLON 11:17:48 400 3924.00 XLON 11:17:48 992 3924.00 XLON 11:17:48 106 3922.00 XLON 11:18:08 95 3921.50 XLON 11:18:22 77 3920.50 XLON 11:18:59 233 3922.00 XLON 11:19:06 53 3921.50 XLON 11:19:45 33 3921.50 XLON 11:19:45 259 3924.00 XLON 11:20:22 167 3923.50 XLON 11:20:42 115 3924.00 XLON 11:21:15 15 3924.00 XLON 11:21:15 154 3923.00 XLON 11:21:17 346 3923.50 XLON 11:22:29 111 3922.50 XLON 11:22:41 74 3921.50 XLON 11:22:47 80 3922.00 XLON 11:22:57 372 3921.50 XLON 11:25:19 304 3921.50 XLON 11:25:19 162 3921.50 XLON 11:25:19 297 3921.50 XLON 11:26:04 209 3922.50 XLON 11:27:45
PUBLIC 380 3922.50 XLON 11:27:45 67 3921.50 XLON 11:28:05 47 3921.50 XLON 11:28:05 127 3920.50 XLON 11:28:14 95 3919.00 XLON 11:28:36 221 3919.00 XLON 11:29:39 821 3919.50 XLON 11:31:17 33 3918.50 XLON 11:31:29 72 3918.50 XLON 11:31:29 85 3918.00 XLON 11:31:43 66 3916.00 XLON 11:31:44 19 3916.00 XLON 11:31:44 79 3915.50 XLON 11:31:57 79 3914.50 XLON 11:32:10 105 3915.00 XLON 11:32:35 79 3914.00 XLON 11:32:44 66 3913.00 XLON 11:32:49 72 3915.00 XLON 11:33:03 79 3913.50 XLON 11:33:17 73 3913.00 XLON 11:33:31 6 3913.00 XLON 11:33:33 98 3912.50 XLON 11:33:36 86 3909.50 XLON 11:34:04 108 3908.50 XLON 11:34:11 205 3909.50 XLON 11:34:45 66 3908.50 XLON 11:34:53 168 3908.00 XLON 11:35:44 217 3908.00 XLON 11:36:15 228 3908.50 XLON 11:36:45 78 3907.50 XLON 11:36:51 68 3908.00 XLON 11:37:26 53 3908.00 XLON 11:37:26
PUBLIC 60 3908.00 XLON 11:38:11 421 3910.00 XLON 11:39:06 249 3909.00 XLON 11:39:10 334 3908.50 XLON 11:40:32 218 3907.00 XLON 11:40:46 72 3905.00 XLON 11:40:51 18 3905.00 XLON 11:40:57 122 3906.00 XLON 11:41:20 97 3904.50 XLON 11:41:28 83 3906.50 XLON 11:41:40 84 3906.50 XLON 11:41:47 134 3907.50 XLON 11:42:13 264 3909.00 XLON 11:43:01 212 3909.50 XLON 11:43:30 77 3908.00 XLON 11:43:42 128 3908.50 XLON 11:44:19 353 3908.00 XLON 11:45:00 157 3908.50 XLON 11:45:45 103 3907.50 XLON 11:46:09 325 3907.50 XLON 11:46:53 90 3906.50 XLON 11:47:10 18 3906.50 XLON 11:47:20 152 3906.00 XLON 11:47:34 189 3908.00 XLON 11:48:20 92 3907.00 XLON 11:48:31 76 3906.50 XLON 11:48:40 8 3910.00 CHIX 11:50:24 247 3909.50 XLON 11:50:40 320 3909.50 XLON 11:50:40 21 3910.00 BATE 11:51:16 12 3910.00 CHIX 11:51:16 492 3910.00 XLON 11:51:57
PUBLIC 229 3909.50 XLON 11:52:10 11 3909.50 BATE 11:52:10 10 3909.50 CHIX 11:52:10 21 3909.50 CHIX 11:52:10 90 3909.50 CHIX 11:52:10 27 3910.00 BATE 11:52:10 16 3910.50 CHIX 11:52:10 26 3911.50 BATE 11:53:03 20 3912.00 CHIX 11:53:06 22 3913.50 BATE 11:53:06 100 3915.00 XLON 11:54:35 7 3915.50 CHIX 11:54:53 80 3915.50 CHIX 11:54:53 633 3916.00 XLON 11:55:11 6 3916.00 CHIX 11:55:11 11 3916.00 CHIX 11:55:11 55 3916.50 CHIX 11:55:11 17 3916.00 CHIX 11:55:11 31 3915.50 CHIX 11:55:11 30 3914.50 CHIX 11:55:12 28 3914.50 CHIX 11:55:12 17 3915.00 BATE 11:55:12 25 3915.00 CHIX 11:55:12 29 3915.00 BATE 11:55:12 171 3913.50 XLON 11:55:47 35 3913.50 CHIX 11:55:47 16 3913.00 BATE 11:55:47 16 3912.00 BATE 11:55:47 5 3912.00 CHIX 11:55:47 47 3911.50 BATE 11:55:47 13 3912.00 BATE 11:55:47 100 3911.50 CHIX 11:55:47
PUBLIC 100 3911.50 CHIX 11:55:47 10 3912.00 CHIX 11:55:47 12 3911.50 CHIX 11:55:47 100 3911.50 CHIX 11:55:47 19 3911.50 CHIX 11:55:47 12 3911.50 CHIX 11:55:47 38 3911.50 CHIX 11:55:47 65 3911.50 CHIX 11:55:47 26 3911.50 CHIX 11:55:47 222 3910.00 XLON 11:55:53 33 3912.00 CHIX 11:56:04 6 3911.00 CHIX 11:56:27 9 3911.00 CHIX 11:56:27 21 3911.00 CHIX 11:56:27 111 3910.00 XLON 11:56:29 62 3910.00 CHIX 11:56:49 65 3911.50 CHIX 11:56:49 124 3910.00 CHIX 11:56:49 41 3911.00 CHIX 11:56:49 293 3910.00 XLON 11:56:51 47 3912.00 CHIX 11:57:07 63 3912.00 BATE 11:57:07 53 3913.00 BATE 11:57:07 33 3912.00 CHIX 11:57:07 7 3913.50 CHIX 11:57:25 18 3913.50 CHIX 11:57:25 160 3913.00 XLON 11:57:29 36 3913.00 XLON 11:57:29 11 3913.00 CHIX 11:57:29 13 3913.00 CHIX 11:57:29 55 3919.50 BATE 11:58:23 607 3919.50 XLON 11:59:01
PUBLIC 91 3919.00 CHIX 11:59:18 81 3918.50 XLON 11:59:18 6 3918.00 CHIX 11:59:41 1 3918.00 CHIX 11:59:41 100 3917.50 XLON 11:59:45 19 3917.50 CHIX 11:59:45 62 3918.00 CHIX 11:59:46 166 3917.00 XLON 11:59:56 7 3917.00 BATE 11:59:56 35 3917.00 XLON 11:59:56 6 3917.00 CHIX 11:59:56 10 3917.50 CHIX 11:59:56 10 3917.50 BATE 11:59:56 46 3915.50 CHIX 11:59:57 80 3916.00 CHIX 11:59:57 100 3915.50 XLON 12:00:03 101 3915.50 XLON 12:00:50 8 3915.50 CHIX 12:00:50 516 3915.50 XLON 12:01:42 11 3915.50 CHIX 12:01:42 9 3915.00 CHIX 12:01:42 53 3914.50 CHIX 12:01:45 5 3914.50 CHIX 12:01:45 47 3914.50 CHIX 12:01:45 122 3914.00 XLON 12:01:47 18 3914.00 CHIX 12:01:47 39 3914.00 CHIX 12:01:47 122 3914.50 XLON 12:02:13 16 3913.50 CHIX 12:02:13 26 3914.00 CHIX 12:02:13 11 3913.50 CHIX 12:02:13 75 3914.50 CHIX 12:02:14
PUBLIC 6 3914.50 CHIX 12:02:25 28 3914.50 CHIX 12:02:25 53 3913.50 XLON 12:02:26 47 3913.50 XLON 12:02:26 5 3912.50 CHIX 12:03:24 530 3913.00 XLON 12:03:30 50 3915.00 CHIX 12:03:31 38 3915.00 CHIX 12:03:31 146 3915.50 CHIX 12:03:31 50 3916.00 BATE 12:03:31 3 3916.00 BATE 12:03:31 20 3916.00 CHIX 12:03:31 8 3915.00 CHIX 12:03:34 137 3913.50 XLON 12:04:02 7 3913.00 BATE 12:04:02 8 3913.50 CHIX 12:04:02 24 3913.50 CHIX 12:04:02 11 3913.50 BATE 12:04:02 36 3915.50 CHIX 12:04:18 50 3916.00 BATE 12:04:18 71 3916.00 CHIX 12:04:18 6 3915.50 CHIX 12:04:43 27 3916.00 CHIX 12:04:43 209 3915.00 XLON 12:04:43 162 3914.50 XLON 12:04:53 8 3913.00 BATE 12:05:21 95 3912.50 XLON 12:05:21 49 3912.50 CHIX 12:05:21 31 3913.00 BATE 12:05:21 95 3913.00 XLON 12:05:52 8 3913.00 CHIX 12:05:54 33 3915.50 BATE 12:06:08
PUBLIC 9 3915.50 CHIX 12:06:08 307 3915.50 XLON 12:06:21 95 3915.00 XLON 12:06:46 151 3915.50 XLON 12:07:20 25 3914.50 BATE 12:07:20 95 3913.50 XLON 12:07:30 8 3913.50 BATE 12:07:30 6 3913.50 CHIX 12:07:30 17 3913.50 CHIX 12:07:30 2 3914.00 BATE 12:07:30 27 3914.00 CHIX 12:07:30 90 3913.00 XLON 12:07:48 190 3914.50 XLON 12:08:50 9 3915.00 BATE 12:08:50 6 3914.50 CHIX 12:09:58 29 3915.00 CHIX 12:09:58 19 3917.00 CHIX 12:10:54 26 3917.50 CHIX 12:10:55 7 3916.50 BATE 12:10:55 62 3916.50 CHIX 12:10:55 27 3916.50 BATE 12:10:55 60 3917.00 CHIX 12:10:55 100 3917.00 BATE 12:10:55 9 3917.00 CHIX 12:10:55 55 3917.50 BATE 12:10:55 897 3916.00 XLON 12:11:06 8 3916.00 CHIX 12:11:18 6 3916.00 CHIX 12:11:18 18 3916.00 BATE 12:11:18 13 3916.00 CHIX 12:11:18 70 3915.50 XLON 12:11:38 168 3915.00 XLON 12:12:14
PUBLIC 6 3914.50 CHIX 12:13:22 195 3914.00 XLON 12:13:32 320 3914.00 XLON 12:13:32 27 3915.00 CHIX 12:13:32 8 3914.00 BATE 12:13:54 157 3914.00 XLON 12:13:54 8 3914.00 CHIX 12:13:54 21 3914.00 BATE 12:13:54 18 3914.00 BATE 12:13:54 38 3914.50 CHIX 12:14:20 390 3915.00 XLON 12:14:50 10 3915.00 CHIX 12:14:50 18 3915.50 CHIX 12:14:50 73 3914.00 XLON 12:15:03 17 3913.00 CHIX 12:15:30 219 3913.00 XLON 12:15:30 35 3913.50 CHIX 12:15:30 9 3913.50 CHIX 12:15:30 11 3912.50 CHIX 12:16:51 3 3913.50 BATE 12:16:57 26 3913.50 CHIX 12:16:57 145 3914.00 CHIX 12:16:57 11 3914.00 CHIX 12:16:57 40 3914.50 CHIX 12:17:03 35 3913.00 CHIX 12:17:11 107 3913.00 XLON 12:17:11 64 3913.50 CHIX 12:17:11 483 3913.00 XLON 12:17:15 5 3912.50 CHIX 12:17:19 126 3912.00 XLON 12:18:11 11 3912.00 CHIX 12:18:11 3 3912.00 CHIX 12:18:11
PUBLIC 24 3912.50 CHIX 12:18:34 26 3911.50 CHIX 12:18:50 45 3911.50 CHIX 12:18:50 365 3911.00 XLON 12:18:50 14 3912.00 CHIX 12:18:57 311 3911.00 XLON 12:19:21 8 3911.00 CHIX 12:19:21 50 3912.50 BATE 12:19:47 16 3912.50 BATE 12:19:47 16 3912.50 BATE 12:19:47 131 3912.50 CHIX 12:19:47 33 3912.50 CHIX 12:19:47 36 3913.00 CHIX 12:19:47 293 3912.00 XLON 12:19:50 59 3914.00 CHIX 12:20:00 30 3914.00 BATE 12:20:00 45 3914.50 BATE 12:20:02 46 3914.50 CHIX 12:20:02 85 3914.50 CHIX 12:20:02 11 3915.50 CHIX 12:20:12 7 3914.50 BATE 12:20:16 35 3914.50 CHIX 12:20:16 23 3915.00 BATE 12:20:16 56 3915.00 CHIX 12:20:16 26 3915.00 BATE 12:20:16 23 3915.50 BATE 12:20:25 24 3915.50 BATE 12:20:25 12 3915.50 BATE 12:20:25 34 3914.50 BATE 12:20:25 424 3914.00 XLON 12:20:25 13 3914.50 CHIX 12:20:25 4 3915.00 BATE 12:20:31
PUBLIC 9 3915.00 CHIX 12:20:45 26 3915.00 CHIX 12:20:45 48 3916.50 CHIX 12:21:12 47 3917.50 BATE 12:21:55 8 3916.00 BATE 12:22:17 6 3916.00 BATE 12:22:17 2 3917.00 BATE 12:22:17 22 3917.00 BATE 12:22:17 5 3917.00 BATE 12:22:17 68 3918.00 CHIX 12:22:24 513 3917.00 XLON 12:22:26 7 3916.00 CHIX 12:22:51 80 3916.00 CHIX 12:22:51 7 3916.00 BATE 12:22:54 35 3916.00 CHIX 12:22:54 78 3916.50 CHIX 12:22:54 23 3916.50 BATE 12:22:54 24 3916.50 CHIX 12:22:55 77 3915.50 XLON 12:22:57 23 3918.50 BATE 12:23:26 45 3918.00 CHIX 12:23:26 340 3917.00 XLON 12:23:51 7 3917.00 CHIX 12:23:51 29 3917.00 CHIX 12:23:51 7 3917.50 BATE 12:24:51 19 3917.50 CHIX 12:24:51 23 3917.50 CHIX 12:24:51 22 3918.00 BATE 12:24:51 85 3918.50 CHIX 12:24:52 224 3917.00 XLON 12:25:00 35 3917.50 CHIX 12:25:00 69 3917.00 CHIX 12:25:00
PUBLIC 106 3918.00 CHIX 12:25:00 28 3918.00 CHIX 12:25:00 58 3916.50 XLON 12:25:05 176 3916.50 XLON 12:25:08 75 3916.00 XLON 12:25:44 10 3916.00 CHIX 12:25:44 6 3916.00 CHIX 12:25:55 179 3915.50 XLON 12:26:14 18 3916.00 BATE 12:27:13 8 3915.50 CHIX 12:27:41 6 3915.50 CHIX 12:27:41 250 3915.00 XLON 12:27:50 144 3915.00 XLON 12:27:50 20 3915.00 XLON 12:27:50 140 3914.00 XLON 12:28:14 10 3914.00 CHIX 12:28:14 4 3914.50 CHIX 12:28:36 524 3914.00 XLON 12:28:41 50 3916.50 CHIX 12:30:17 80 3916.50 CHIX 12:30:17 50 3917.00 CHIX 12:30:17 80 3917.00 CHIX 12:30:17 18 3915.50 CHIX 12:30:40 297 3915.00 XLON 12:30:40 11 3915.50 CHIX 12:30:40 94 3916.00 BATE 12:30:40 23 3916.50 BATE 12:30:40 31 3915.50 CHIX 12:30:55 11 3915.50 BATE 12:30:55 15 3916.00 BATE 12:30:55 100 3915.50 CHIX 12:30:55 62 3916.00 CHIX 12:30:55
PUBLIC 66 3917.00 CHIX 12:31:12 29 3917.50 BATE 12:31:12 61 3917.50 CHIX 12:31:12 33 3916.50 CHIX 12:31:12 16 3916.50 BATE 12:31:12 3 3916.50 CHIX 12:31:12 68 3916.50 BATE 12:31:12 100 3916.50 CHIX 12:31:12 200 3917.00 CHIX 12:31:12 21 3917.00 CHIX 12:31:12 34 3917.00 BATE 12:31:12 55 3916.50 CHIX 12:31:12 3 3917.50 CHIX 12:31:15 50 3917.50 CHIX 12:31:15 3 3917.50 CHIX 12:31:15 34 3917.50 BATE 12:31:15 36 3916.50 CHIX 12:31:15 48 3917.00 CHIX 12:31:15 26 3917.00 CHIX 12:31:15 321 3916.00 XLON 12:31:15 11 3916.00 BATE 12:31:15 17 3916.00 BATE 12:31:15 30 3916.50 BATE 12:31:16 77 3916.50 CHIX 12:31:16 73 3915.50 XLON 12:31:33 94 3916.50 CHIX 12:32:04 141 3917.00 CHIX 12:32:04 19 3917.00 BATE 12:32:04 202 3915.50 XLON 12:32:12 79 3914.50 XLON 12:33:01 7 3914.50 CHIX 12:33:01 7 3913.50 BATE 12:33:01
PUBLIC 8 3913.50 CHIX 12:33:01 11 3913.50 CHIX 12:33:01 50 3914.00 CHIX 12:33:01 19 3914.00 BATE 12:33:01 100 3913.50 CHIX 12:33:01 40 3913.50 BATE 12:33:01 100 3913.50 CHIX 12:33:01 27 3914.00 BATE 12:33:01 50 3914.00 CHIX 12:33:01 68 3914.00 CHIX 12:33:01 35 3914.00 CHIX 12:33:01 39 3914.00 CHIX 12:33:01 7 3913.50 CHIX 12:33:32 16 3913.50 CHIX 12:33:32 8 3912.50 XLON 12:33:33 34 3912.50 BATE 12:33:33 24 3913.00 CHIX 12:33:33 38 3913.00 BATE 12:33:33 11 3913.50 BATE 12:33:33 124 3912.50 XLON 12:34:01 109 3912.50 XLON 12:34:01 9 3912.50 CHIX 12:34:01 15 3912.50 CHIX 12:34:01 1 3912.00 BATE 12:34:03 27 3912.50 BATE 12:34:03 53 3911.50 XLON 12:34:03 15 3912.00 BATE 12:34:03 285 3911.50 XLON 12:34:03 19 3911.50 CHIX 12:34:03 12 3913.00 BATE 12:34:15 6 3913.00 CHIX 12:34:15 76 3913.00 CHIX 12:34:15
PUBLIC 26 3913.00 CHIX 12:34:56 41 3912.50 CHIX 12:35:03 12 3912.50 CHIX 12:35:03 36 3913.00 BATE 12:35:03 25 3913.00 CHIX 12:35:03 35 3912.50 CHIX 12:35:07 7 3912.50 BATE 12:35:07 34 3912.50 CHIX 12:35:07 45 3913.00 CHIX 12:35:07 9 3913.00 CHIX 12:35:07 29 3913.50 BATE 12:35:07 9 3912.50 BATE 12:35:07 25 3913.50 BATE 12:35:07 34 3914.00 CHIX 12:35:14 95 3914.50 CHIX 12:35:14 53 3914.50 BATE 12:35:14 27 3914.50 CHIX 12:35:14 33 3915.00 CHIX 12:35:26 59 3915.00 BATE 12:35:26 33 3916.50 CHIX 12:35:27 75 3917.00 CHIX 12:35:28 25 3917.50 CHIX 12:36:11 125 3917.00 XLON 12:36:12 14 3917.00 CHIX 12:36:12 386 3917.00 XLON 12:36:12 61 3917.00 XLON 12:36:12 17 3917.00 CHIX 12:36:12 201 3916.00 XLON 12:36:22 18 3915.50 CHIX 12:36:33 30 3915.50 CHIX 12:36:33 77 3915.00 XLON 12:36:33 12 3917.50 CHIX 12:38:14
PUBLIC 11 3917.50 BATE 12:38:14 69 3917.50 CHIX 12:38:14 47 3918.00 BATE 12:38:14 13 3918.00 BATE 12:38:14 11 3918.00 BATE 12:38:14 24 3917.00 XLON 12:38:14 283 3917.00 XLON 12:38:14 49 3919.50 BATE 12:38:52 566 3917.50 XLON 12:39:03 94 3917.50 XLON 12:39:12 16 3918.00 BATE 12:39:15 129 3917.00 XLON 12:39:31 5 3917.00 CHIX 12:39:34 173 3917.50 XLON 12:40:24 6 3917.50 CHIX 12:40:35 55 3917.50 CHIX 12:40:35 52 3917.50 XLON 12:41:46 483 3917.50 XLON 12:41:46 81 3918.00 CHIX 12:41:46 174 3917.00 XLON 12:42:01 44 3917.50 CHIX 12:42:01 35 3916.00 CHIX 12:42:07 103 3916.00 XLON 12:42:07 17 3915.50 BATE 12:42:14 40 3916.00 BATE 12:42:14 7 3917.00 CHIX 12:42:28 50 3917.50 CHIX 12:42:30 75 3918.00 CHIX 12:42:30 200 3916.50 XLON 12:43:06 9 3916.50 BATE 12:43:06 35 3916.50 CHIX 12:43:06 8 3916.50 CHIX 12:43:06
PUBLIC 17 3916.50 BATE 12:43:06 232 3916.50 XLON 12:43:19 6 3916.00 CHIX 12:43:37 2 3916.50 CHIX 12:43:37 11 3915.50 BATE 12:44:00 10 3915.50 CHIX 12:44:24 478 3915.00 XLON 12:44:39 123 3913.50 XLON 12:45:09 33 3914.00 CHIX 12:45:09 8 3914.00 CHIX 12:45:09 24 3915.50 CHIX 12:45:44 19 3915.50 BATE 12:45:44 86 3916.00 BATE 12:46:00 64 3916.00 CHIX 12:46:00 21 3916.00 BATE 12:46:00 28 3917.50 CHIX 12:46:04 9 3917.50 BATE 12:46:16 15 3917.50 CHIX 12:46:16 47 3918.00 BATE 12:46:16 31 3917.50 CHIX 12:46:16 690 3917.50 XLON 12:46:22 17 3917.50 BATE 12:46:22 23 3918.00 CHIX 12:46:22 56 3918.50 CHIX 12:46:22 7 3918.00 BATE 12:46:22 12 3917.00 CHIX 12:46:24 82 3917.00 XLON 12:46:40 35 3916.50 CHIX 12:47:19 8 3916.50 BATE 12:47:19 10 3916.50 BATE 12:47:19 293 3916.50 XLON 12:47:19 96 3917.00 CHIX 12:47:20
PUBLIC 9 3916.50 BATE 12:47:20 13 3916.50 CHIX 12:47:20 7 3917.00 BATE 12:47:20 114 3917.00 CHIX 12:47:20 5 3917.00 CHIX 12:47:20 27 3917.00 CHIX 12:47:20 19 3917.00 BATE 12:47:20 200 3918.50 CHIX 12:47:35 50 3918.50 CHIX 12:47:35 57 3918.50 CHIX 12:47:35 50 3918.50 BATE 12:47:35 80 3918.50 BATE 12:47:35 43 3918.50 CHIX 12:47:35 34 3918.50 CHIX 12:47:35 20 3918.50 BATE 12:47:35 47 3918.50 BATE 12:47:35 27 3918.50 CHIX 12:47:39 12 3918.00 BATE 12:47:43 36 3918.50 CHIX 12:47:43 24 3918.00 BATE 12:48:07 143 3917.50 XLON 12:48:19 10 3917.50 CHIX 12:48:19 4 3918.00 CHIX 12:48:19 13 3918.00 CHIX 12:48:19 18 3917.00 CHIX 12:48:30 294 3917.00 XLON 12:48:30 11 3917.00 BATE 12:48:30 31 3917.50 CHIX 12:48:30 12 3917.50 CHIX 12:48:30 232 3917.50 XLON 12:49:00 13 3917.50 CHIX 12:49:13 95 3917.00 XLON 12:50:30
PUBLIC 7 3917.00 CHIX 12:50:30 404 3917.00 XLON 12:50:30 2 3917.50 BATE 12:50:30 8 3916.50 BATE 12:50:30 8 3917.00 BATE 12:50:30 19 3916.50 CHIX 12:50:30 42 3916.00 BATE 12:50:30 37 3916.00 CHIX 12:50:30 29 3916.00 BATE 12:50:30 155 3915.50 XLON 12:50:32 67 3917.00 BATE 12:50:51 117 3917.00 CHIX 12:50:51 100 3917.00 CHIX 12:50:51 17 3917.00 BATE 12:50:51 22 3917.00 BATE 12:50:51 35 3916.00 CHIX 12:50:51 7 3916.00 BATE 12:50:51 134 3916.50 CHIX 12:50:51 74 3916.50 CHIX 12:50:52 13 3916.00 CHIX 12:50:52 25 3916.50 CHIX 12:50:52 15 3916.50 CHIX 12:50:52 16 3915.50 BATE 12:50:52 36 3915.50 CHIX 12:50:52 37 3916.00 BATE 12:50:52 13 3915.50 CHIX 12:50:57 39 3916.00 CHIX 12:50:57 68 3915.00 XLON 12:51:30 7 3915.00 CHIX 12:51:30 18 3915.00 CHIX 12:51:30 5 3915.50 CHIX 12:51:30 25 3915.50 CHIX 12:51:31
PUBLIC 44 3915.00 CHIX 12:51:31 54 3916.50 CHIX 12:51:39 10 3915.50 CHIX 12:51:48 6 3915.50 CHIX 12:51:48 29 3915.50 CHIX 12:51:48 16 3916.00 CHIX 12:52:15 177 3915.00 XLON 12:52:26 187 3915.00 XLON 12:52:26 33 3915.00 XLON 12:52:26 6 3914.50 CHIX 12:53:13 22 3915.00 CHIX 12:53:13 39 3915.00 BATE 12:53:13 245 3914.00 XLON 12:53:13 65 3914.00 XLON 12:53:13 41 3914.00 CHIX 12:53:13 36 3914.50 BATE 12:53:13 33 3914.50 CHIX 12:53:13 324 3913.50 XLON 12:53:14 14 3913.50 BATE 12:53:14 18 3913.50 CHIX 12:53:14 44 3914.00 BATE 12:53:14 27 3914.00 CHIX 12:53:14 46 3914.00 CHIX 12:53:14 26 3915.00 CHIX 12:53:36 7 3913.50 BATE 12:53:36 69 3913.50 CHIX 12:53:36 32 3914.00 CHIX 12:53:36 33 3914.00 BATE 12:53:36 151 3914.00 CHIX 12:53:36 16 3913.00 BATE 12:53:36 80 3913.00 XLON 12:53:36 38 3914.00 CHIX 12:53:36
PUBLIC 33 3914.00 BATE 12:53:36 14 3912.50 BATE 12:53:48 8 3913.00 CHIX 12:53:48 81 3913.00 XLON 12:53:48 17 3913.00 BATE 12:53:48 12 3913.50 BATE 12:53:48 112 3913.50 CHIX 12:53:56 28 3913.50 CHIX 12:53:56 10 3913.00 BATE 12:53:57 19 3913.50 BATE 12:53:57 8 3913.50 CHIX 12:54:04 11 3913.00 BATE 12:54:08 23 3914.00 BATE 12:54:08 6 3914.00 BATE 12:54:08 2 3914.00 BATE 12:54:08 10 3913.00 CHIX 12:54:49 87 3914.00 CHIX 12:54:55 23 3915.00 CHIX 12:55:00 32 3915.00 CHIX 12:55:00 54 3915.50 BATE 12:55:00 5 3915.50 CHIX 12:55:48 19 3915.50 CHIX 12:55:48 64 3916.50 BATE 12:55:54 80 3916.50 BATE 12:55:54 23 3916.50 CHIX 12:56:02 12 3916.00 CHIX 12:56:03 6 3916.00 CHIX 12:56:03 24 3916.50 CHIX 12:56:03 71 3917.00 CHIX 12:56:08 29 3917.00 CHIX 12:56:08 11 3917.50 BATE 12:56:09 486 3919.00 XLON 12:57:00
PUBLIC 765 3919.00 XLON 12:57:00 83 3918.00 XLON 12:57:09 8 3918.00 CHIX 12:57:09 17 3918.00 CHIX 12:57:09 43 3919.00 CHIX 12:57:39 7 3919.00 CHIX 12:57:50 17 3919.00 CHIX 12:57:50 12 3918.50 CHIX 12:57:56 5 3918.50 CHIX 12:57:56 12 3919.00 CHIX 12:57:56 216 3918.00 XLON 12:57:56 23 3917.50 CHIX 12:58:11 22 3917.50 CHIX 12:58:11 102 3920.00 CHIX 12:59:20 48 3920.00 BATE 12:59:20 26 3920.00 CHIX 12:59:20 24 3920.50 CHIX 12:59:20 18 3920.50 CHIX 12:59:20 100 3921.00 CHIX 12:59:22 37 3921.00 CHIX 12:59:22 82 3921.50 BATE 12:59:22 44 3921.00 CHIX 12:59:22 18 3921.50 BATE 12:59:22 5 3922.00 CHIX 13:00:04 839 3922.00 XLON 13:00:04 96 3922.50 CHIX 13:00:04 38 3923.00 BATE 13:00:04 19 3923.00 BATE 13:00:04 32 3922.50 CHIX 13:00:04 13 3923.50 CHIX 13:00:15 120 3923.00 XLON 13:00:15 29 3923.50 CHIX 13:00:15
PUBLIC 15 3923.50 BATE 13:00:15 17 3924.50 BATE 13:00:31 10 3925.00 CHIX 13:00:31 20 3924.50 BATE 13:00:49 46 3925.00 BATE 13:01:46 11 3924.00 BATE 13:01:50 8 3924.00 CHIX 13:01:50 6 3924.00 CHIX 13:01:50 28 3924.50 BATE 13:01:50 48 3924.00 CHIX 13:01:51 455 3923.00 XLON 13:02:05 14 3923.00 CHIX 13:02:05 27 3923.00 CHIX 13:02:05 9 3923.00 BATE 13:02:05 9 3922.00 CHIX 13:03:17 11 3922.00 CHIX 13:03:17 23 3922.50 CHIX 13:03:17 658 3921.50 XLON 13:03:17 8 3922.00 CHIX 13:03:17 9 3921.00 BATE 13:03:35 8 3921.00 BATE 13:03:35 5 3921.50 BATE 13:03:35 75 3922.00 XLON 13:05:33 681 3922.00 XLON 13:05:33 8 3921.50 CHIX 13:05:33 12 3921.50 CHIX 13:05:33 15 3922.00 CHIX 13:05:33 29 3922.50 CHIX 13:06:10 31 3923.50 CHIX 13:06:27 37 3923.50 BATE 13:06:27 42 3925.00 CHIX 13:07:48 9 3924.00 CHIX 13:07:53
PUBLIC 16 3924.00 CHIX 13:07:53 687 3923.50 XLON 13:07:53 7 3923.50 CHIX 13:07:53 31 3925.00 CHIX 13:07:57 245 3925.50 XLON 13:08:47 222 3925.50 XLON 13:08:47 127 3925.50 XLON 13:08:47 52 3924.50 XLON 13:09:33 34 3924.50 XLON 13:09:33 60 3925.00 BATE 13:09:33 36 3925.00 CHIX 13:09:40 324 3924.50 XLON 13:09:41 8 3924.50 BATE 13:09:41 65 3924.50 CHIX 13:09:41 20 3925.00 CHIX 13:09:41 41 3925.00 BATE 13:09:41 8 3924.00 BATE 13:09:51 21 3924.00 CHIX 13:09:51 14 3924.00 CHIX 13:09:51 49 3923.50 CHIX 13:09:51 34 3924.00 BATE 13:09:51 83 3924.00 CHIX 13:09:51 455 3927.00 XLON 13:11:06 185 3926.50 XLON 13:11:53 219 3926.00 XLON 13:12:05 18 3926.00 XLON 13:12:05 68 3926.50 XLON 13:12:24 34 3926.50 XLON 13:12:24 640 3929.50 XLON 13:14:23 15 3928.00 XLON 13:14:28 173 3928.00 XLON 13:14:28 69 3926.50 XLON 13:15:20
PUBLIC 257 3926.00 XLON 13:16:17 867 3925.50 XLON 13:19:17 480 3925.50 XLON 13:19:17 8 3924.50 BATE 13:19:24 14 3924.50 CHIX 13:19:24 34 3925.00 BATE 13:19:25 11 3923.00 XLON 13:19:39 59 3923.00 XLON 13:19:51 19 3924.00 BATE 13:19:59 4 3923.50 CHIX 13:19:59 7 3923.50 CHIX 13:19:59 93 3924.50 CHIX 13:20:02 17 3924.50 BATE 13:20:02 23 3925.00 CHIX 13:20:02 188 3924.00 XLON 13:20:37 1 3924.00 CHIX 13:20:37 10 3924.00 CHIX 13:20:37 14 3924.50 CHIX 13:20:37 26 3925.00 CHIX 13:21:04 5 3925.00 BATE 13:21:13 11 3924.50 BATE 13:21:21 16 3924.50 CHIX 13:21:21 32 3925.00 BATE 13:21:21 354 3924.00 XLON 13:21:21 49 3924.50 CHIX 13:21:21 25 3925.00 BATE 13:21:21 20 3925.00 BATE 13:21:21 337 3925.50 XLON 13:22:40 6 3925.00 CHIX 13:22:45 100 3925.00 CHIX 13:22:45 360 3925.50 XLON 13:23:17 4 3925.00 BATE 13:23:19
PUBLIC 137 3925.00 XLON 13:23:33 13 3922.50 CHIX 13:23:39 6 3922.50 CHIX 13:23:39 79 3923.50 CHIX 13:23:39 25 3923.50 CHIX 13:23:39 24 3922.50 BATE 13:23:40 12 3924.50 BATE 13:23:40 35 3923.00 CHIX 13:23:41 7 3922.50 BATE 13:23:41 10 3922.50 BATE 13:23:41 2 3923.50 BATE 13:23:41 9 3923.50 CHIX 13:23:41 7 3922.50 BATE 13:23:41 74 3922.00 XLON 13:23:43 53 3922.50 CHIX 13:23:43 25 3923.00 CHIX 13:23:43 7 3922.50 CHIX 13:23:45 9 3922.50 CHIX 13:23:45 32 3921.50 BATE 13:23:47 7 3922.50 BATE 13:23:47 10 3921.00 CHIX 13:23:48 6 3921.00 CHIX 13:23:48 31 3922.00 CHIX 13:23:48 16 3921.50 CHIX 13:23:49 8 3921.00 CHIX 13:23:49 9 3921.00 CHIX 13:23:49 17 3921.50 BATE 13:23:49 3 3921.00 CHIX 13:23:49 19 3919.00 CHIX 13:23:53 7 3919.00 BATE 13:23:53 9 3919.00 BATE 13:23:53 11 3918.50 CHIX 13:23:53
PUBLIC 17 3921.00 BATE 13:23:53 16 3921.00 BATE 13:23:53 16 3920.00 BATE 13:23:54 97 3920.50 CHIX 13:23:55 35 3919.50 CHIX 13:23:55 86 3920.50 XLON 13:24:01 38 3921.50 CHIX 13:24:09 54 3922.50 CHIX 13:24:09 96 3922.00 XLON 13:24:13 8 3921.00 BATE 13:24:14 8 3921.50 CHIX 13:24:14 47 3921.50 BATE 13:24:14 4 3921.50 BATE 13:24:14 25 3921.50 CHIX 13:24:14 19 3922.00 BATE 13:24:14 69 3921.00 CHIX 13:24:14 7 3920.50 BATE 13:24:14 33 3921.50 CHIX 13:24:14 12 3921.50 BATE 13:24:14 17 3920.00 BATE 13:24:15 17 3921.00 BATE 13:24:15 30 3921.00 CHIX 13:24:15 35 3920.00 CHIX 13:24:17 17 3919.50 BATE 13:24:17 8 3920.50 BATE 13:24:17 97 3918.50 XLON 13:24:28 81 3918.00 CHIX 13:24:28 8 3918.00 BATE 13:24:28 9 3918.00 BATE 13:24:28 33 3918.00 CHIX 13:24:28 8 3918.50 BATE 13:24:28 17 3921.50 BATE 13:24:48
PUBLIC 24 3921.50 BATE 13:24:48 13 3920.00 CHIX 13:24:49 37 3920.00 CHIX 13:24:49 29 3920.00 BATE 13:24:50 17 3921.00 BATE 13:24:50 6 3920.00 CHIX 13:24:50 84 3922.50 CHIX 13:25:02 25 3922.00 BATE 13:25:02 180 3920.50 XLON 13:25:07 104 3919.50 XLON 13:25:11 30 3921.50 CHIX 13:25:14 84 3920.00 XLON 13:25:26 76 3920.00 XLON 13:25:45 29 3922.00 CHIX 13:26:07 16 3922.00 CHIX 13:26:07 32 3922.50 CHIX 13:26:07 153 3920.50 XLON 13:26:24 6 3920.50 CHIX 13:26:24 8 3920.50 CHIX 13:26:27 8 3920.00 BATE 13:26:27 20 3920.50 CHIX 13:26:27 228 3919.50 XLON 13:26:27 8 3920.00 BATE 13:26:27 8 3920.50 BATE 13:26:27 30 3920.50 CHIX 13:26:28 41 3920.50 CHIX 13:26:28 36 3920.50 XLON 13:27:12 92 3922.00 CHIX 13:27:17 23 3922.00 CHIX 13:27:17 16 3923.00 BATE 13:27:24 47 3924.50 BATE 13:28:26 560 3923.50 XLON 13:28:47
PUBLIC 244 3923.50 XLON 13:28:47 9 3923.50 CHIX 13:28:47 34 3923.50 BATE 13:28:47 16 3924.00 CHIX 13:28:47 35 3923.50 CHIX 13:28:50 50 3923.50 CHIX 13:28:50 8 3923.50 BATE 13:28:50 19 3924.00 BATE 13:28:50 36 3925.00 BATE 13:30:08 551 3925.00 XLON 13:30:08 50 3925.00 CHIX 13:30:12 17 3924.50 BATE 13:30:12 178 3924.50 XLON 13:30:12 10 3924.50 BATE 13:30:12 26 3924.50 XLON 13:30:13 56 3924.50 XLON 13:30:16 14 3924.50 CHIX 13:30:16 42 3925.00 BATE 13:30:16 3 3924.50 XLON 13:30:25 13 3924.50 CHIX 13:30:25 15 3925.00 BATE 13:30:25 5 3924.50 CHIX 13:30:25 16 3923.00 BATE 13:30:25 28 3923.00 CHIX 13:30:25 29 3924.00 BATE 13:30:25 18 3924.00 CHIX 13:30:25 32 3925.00 CHIX 13:30:39 17 3924.00 CHIX 13:31:06 3 3925.00 BATE 13:31:06 93 3924.50 XLON 13:31:29 324 3924.50 XLON 13:31:29 93 3924.50 XLON 13:31:29
PUBLIC 7 3924.50 CHIX 13:31:29 10 3924.50 CHIX 13:31:29 26 3924.50 BATE 13:31:29 93 3924.50 CHIX 13:31:29 23 3925.00 CHIX 13:31:29 6 3925.00 CHIX 13:32:18 220 3924.50 XLON 13:32:30 62 3924.50 BATE 13:32:30 25 3924.50 CHIX 13:32:30 60 3925.00 BATE 13:32:30 13 3925.00 BATE 13:32:30 18 3925.00 BATE 13:32:30 52 3923.50 XLON 13:32:48 711 3924.50 XLON 13:33:25 5 3924.00 BATE 13:33:47 69 3924.00 BATE 13:33:47 82 3924.00 BATE 13:33:47 21 3924.50 BATE 13:33:47 400 3923.50 XLON 13:34:08 8 3923.50 CHIX 13:34:21 30 3924.00 CHIX 13:34:21 186 3923.50 XLON 13:34:30 75 3923.50 XLON 13:34:30 6 3923.50 CHIX 13:34:30 79 3921.50 XLON 13:35:13 12 3921.50 CHIX 13:35:13 13 3921.50 CHIX 13:35:13 372 3921.50 XLON 13:35:55 185 3920.00 XLON 13:36:43 11 3920.00 BATE 13:37:15 8 3920.00 BATE 13:37:15 28 3920.50 BATE 13:37:15
PUBLIC 330 3920.00 XLON 13:37:19 35 3920.00 XLON 13:37:19 10 3920.00 CHIX 13:37:19 12 3920.50 CHIX 13:37:19 18 3919.50 CHIX 13:37:19 16 3919.50 CHIX 13:37:19 10 3920.00 CHIX 13:37:19 3 3920.00 BATE 13:37:49 11 3920.00 BATE 13:38:05 25 3920.50 BATE 13:38:05 203 3919.50 XLON 13:38:09 190 3919.50 XLON 13:38:09 16 3920.50 BATE 13:38:18 315 3920.50 XLON 13:38:40 7 3920.50 CHIX 13:38:40 157 3920.00 XLON 13:39:00 25 3919.50 BATE 13:39:00 6 3920.00 CHIX 13:39:00 53 3920.00 CHIX 13:39:00 32 3920.00 BATE 13:39:00 101 3919.00 XLON 13:39:38 27 3919.50 CHIX 13:39:41 57 3919.50 CHIX 13:40:11 3 3919.50 BATE 13:40:11 73 3918.00 XLON 13:40:38 215 3918.00 XLON 13:40:38 10 3918.00 BATE 13:41:13 1 3918.00 XLON 13:41:13 90 3918.00 XLON 13:41:13 7 3918.00 BATE 13:41:13 246 3918.00 XLON 13:41:13 132 3918.00 XLON 13:41:13
PUBLIC 13 3918.00 CHIX 13:41:13 15 3918.00 XLON 13:41:13 19 3918.00 CHIX 13:41:13 5 3919.00 BATE 13:41:13 83 3919.00 BATE 13:41:13 17 3919.00 BATE 13:41:13 5 3919.00 BATE 13:41:13 19 3917.50 CHIX 13:41:22 17 3917.50 CHIX 13:41:22 43 3918.00 CHIX 13:41:22 257 3917.00 XLON 13:41:41 8 3917.00 CHIX 13:41:41 265 3916.50 XLON 13:42:01 6 3916.50 BATE 13:42:01 6 3916.50 CHIX 13:42:01 17 3916.50 BATE 13:42:01 33 3916.50 CHIX 13:42:01 16 3916.50 BATE 13:42:01 99 3916.50 CHIX 13:42:01 42 3916.00 CHIX 13:42:01 39 3916.00 BATE 13:42:01 22 3916.00 BATE 13:42:01 191 3916.00 CHIX 13:42:01 64 3916.00 BATE 13:42:01 200 3916.00 CHIX 13:42:01 51 3916.50 BATE 13:42:01 197 3916.00 CHIX 13:42:01 75 3916.50 CHIX 13:42:01 125 3915.50 XLON 13:42:04 11 3915.50 BATE 13:42:04 10 3915.50 BATE 13:42:04 16 3916.00 BATE 13:42:04
PUBLIC 23 3916.00 CHIX 13:42:04 171 3915.50 CHIX 13:42:04 45 3915.50 BATE 13:42:04 29 3915.50 CHIX 13:42:04 64 3915.50 CHIX 13:42:04 108 3915.00 BATE 13:42:07 27 3915.00 BATE 13:42:07 35 3913.50 CHIX 13:42:13 7 3913.50 BATE 13:42:13 9 3913.50 CHIX 13:42:13 96 3914.00 CHIX 13:42:13 35 3913.00 BATE 13:42:13 4 3913.50 CHIX 13:42:13 4 3913.50 BATE 13:42:13 54 3913.50 CHIX 13:42:13 40 3914.00 BATE 13:42:13 75 3914.00 CHIX 13:42:13 7 3912.50 BATE 13:42:22 78 3912.50 XLON 13:42:23 43 3914.00 CHIX 13:42:29 241 3914.00 XLON 13:42:45 18 3915.00 BATE 13:42:45 66 3915.00 CHIX 13:42:45 29 3913.50 BATE 13:42:45 39 3913.50 CHIX 13:42:45 59 3914.00 CHIX 13:42:45 21 3914.00 BATE 13:42:45 25 3914.50 CHIX 13:42:45 39 3914.50 BATE 13:42:45 37 3913.50 CHIX 13:43:01 34 3913.00 BATE 13:43:01 74 3914.00 CHIX 13:43:01
PUBLIC 52 3914.50 BATE 13:43:01 168 3914.50 CHIX 13:43:01 21 3914.50 CHIX 13:43:01 48 3914.50 BATE 13:43:01 18 3914.50 BATE 13:43:01 47 3914.50 BATE 13:43:01 3 3914.50 BATE 13:43:01 25 3914.50 BATE 13:43:01 47 3914.50 CHIX 13:43:01 49 3915.00 CHIX 13:43:22 37 3916.00 CHIX 13:43:24 42 3918.00 BATE 13:43:28 39 3917.50 CHIX 13:43:28 33 3916.50 XLON 13:43:29 44 3918.00 CHIX 13:43:29 47 3919.00 BATE 13:43:29 41 3918.50 BATE 13:43:29 50 3919.50 CHIX 13:43:29 70 3919.50 CHIX 13:43:29 30 3920.00 CHIX 13:43:29 16 3923.00 BATE 13:43:29 16 3921.50 BATE 13:43:29 147 3920.50 CHIX 13:43:29 100 3920.50 CHIX 13:43:29 17 3919.00 BATE 13:43:30 285 3917.50 XLON 13:43:31 7 3917.00 BATE 13:43:31 50 3918.50 CHIX 13:43:31 24 3918.50 BATE 13:43:31 42 3918.50 CHIX 13:43:31 10 3918.00 BATE 13:43:31 50 3918.00 CHIX 13:43:31
PUBLIC 36 3919.50 BATE 13:43:32 68 3919.50 CHIX 13:43:32 16 3918.50 BATE 13:43:32 38 3919.00 BATE 13:43:32 98 3919.00 CHIX 13:43:32 24 3919.00 CHIX 13:43:32 8 3917.50 BATE 13:43:34 35 3917.50 CHIX 13:43:34 6 3917.00 CHIX 13:43:35 4 3918.00 CHIX 13:43:35 9 3917.00 CHIX 13:43:35 11 3917.00 BATE 13:43:38 13 3917.00 CHIX 13:43:38 17 3917.00 CHIX 13:43:38 80 3916.50 XLON 13:43:38 17 3916.50 CHIX 13:43:38 5 3918.00 CHIX 13:43:43 12 3918.00 BATE 13:43:47 109 3917.00 XLON 13:43:53 11 3916.50 BATE 13:43:53 26 3916.50 CHIX 13:43:53 16 3916.50 CHIX 13:43:53 33 3917.00 CHIX 13:43:53 12 3917.00 BATE 13:43:53 6 3916.00 CHIX 13:43:56 1 3917.00 CHIX 13:43:56 24 3916.00 CHIX 13:43:59 10 3916.00 BATE 13:43:59 29 3915.00 CHIX 13:43:59 51 3916.00 CHIX 13:43:59 196 3915.50 XLON 13:44:19 64 3916.50 CHIX 13:44:29
PUBLIC 7 3914.50 BATE 13:44:30 50 3915.50 BATE 13:44:30 50 3914.50 XLON 13:44:34 46 3915.50 CHIX 13:44:35 29 3914.50 XLON 13:44:35 35 3914.50 CHIX 13:44:36 10 3914.00 BATE 13:44:36 7 3914.00 BATE 13:44:36 9 3915.00 BATE 13:44:36 29 3914.50 CHIX 13:44:36 76 3915.50 CHIX 13:44:36 47 3916.00 BATE 13:44:37 21 3916.00 BATE 13:44:47 31 3916.00 CHIX 13:44:47 33 3916.00 CHIX 13:44:47 23 3915.00 CHIX 13:44:47 1 3916.00 CHIX 13:44:47 6 3914.50 CHIX 13:44:47 315 3914.00 XLON 13:44:55 43 3914.00 CHIX 13:44:56 23 3914.00 CHIX 13:44:56 6 3912.00 BATE 13:45:01 21 3912.00 CHIX 13:45:01 20 3912.00 BATE 13:45:01 13 3912.00 CHIX 13:45:01 151 3912.50 CHIX 13:45:01 38 3913.00 CHIX 13:45:01 47 3913.00 BATE 13:45:02 35 3913.50 BATE 13:45:02 20 3913.00 BATE 13:45:02 6 3912.50 CHIX 13:45:02 7 3910.50 BATE 13:45:09
PUBLIC 9 3910.50 BATE 13:45:09 27 3911.50 BATE 13:45:09 7 3911.50 CHIX 13:45:15 40 3913.00 BATE 13:45:33 124 3912.00 XLON 13:45:50 112 3912.00 XLON 13:45:50 110 3912.00 CHIX 13:45:50 23 3912.00 CHIX 13:45:50 167 3912.50 CHIX 13:45:50 63 3911.50 XLON 13:45:50 63 3911.50 XLON 13:45:55 7 3911.00 BATE 13:45:55 21 3911.00 BATE 13:45:55 16 3914.00 BATE 13:46:01 13 3919.00 CHIX 13:46:37 370 3917.50 XLON 13:46:38 5 3917.50 CHIX 13:46:41 44 3917.50 CHIX 13:46:41 10 3917.50 BATE 13:46:41 36 3918.00 CHIX 13:46:41 21 3918.00 CHIX 13:46:41 5 3917.00 BATE 13:46:41 13 3916.50 CHIX 13:46:41 8 3916.50 CHIX 13:46:41 31 3917.50 BATE 13:46:41 11 3917.00 CHIX 13:46:41 28 3918.00 CHIX 13:46:41 16 3917.00 CHIX 13:46:41 16 3917.50 CHIX 13:46:41 31 3916.50 BATE 13:46:46 3 3915.50 BATE 13:46:49 18 3915.50 BATE 13:46:49
PUBLIC 27 3916.00 CHIX 13:46:50 150 3916.00 XLON 13:46:58 26 3915.50 BATE 13:46:58 181 3915.00 XLON 13:47:07 5 3915.50 BATE 13:47:07 18 3916.50 BATE 13:47:12 30 3916.50 CHIX 13:47:12 16 3917.50 BATE 13:47:51 15 3917.50 CHIX 13:47:51 47 3918.50 BATE 13:47:51 117 3918.50 CHIX 13:47:51 47 3918.50 BATE 13:47:51 14 3918.00 CHIX 13:47:51 210 3917.00 XLON 13:47:51 32 3918.00 CHIX 13:47:51 3 3917.00 XLON 13:47:58 9 3918.50 CHIX 13:48:24 197 3918.50 XLON 13:48:24 17 3919.00 CHIX 13:48:24 102 3917.50 XLON 13:48:27 29 3920.50 CHIX 13:48:48 138 3920.00 XLON 13:49:00 115 3920.00 XLON 13:49:00 64 3920.50 XLON 13:49:14 49 3920.50 XLON 13:49:14 10 3919.50 BATE 13:49:17 9 3919.50 BATE 13:49:17 61 3919.50 CHIX 13:49:17 15 3919.50 CHIX 13:49:17 86 3920.00 CHIX 13:49:17 35 3920.00 BATE 13:49:17 14 3920.00 CHIX 13:49:17
PUBLIC 2 3920.00 CHIX 13:49:17 7 3918.00 BATE 13:49:21 73 3918.50 XLON 13:49:21 46 3918.50 CHIX 13:49:21 32 3918.50 CHIX 13:49:21 8 3918.00 BATE 13:49:26 35 3918.50 BATE 13:49:26 28 3917.50 CHIX 13:49:26 22 3917.50 CHIX 13:49:26 146 3918.00 CHIX 13:49:26 62 3918.50 CHIX 13:49:26 35 3917.50 CHIX 13:49:26 24 3918.50 BATE 13:49:26 3 3919.50 BATE 13:49:33 52 3920.00 CHIX 13:49:33 7 3920.00 CHIX 13:49:38 19 3920.50 CHIX 13:49:38 114 3919.50 XLON 13:49:51 30 3919.00 CHIX 13:49:51 51 3919.00 CHIX 13:49:51 50 3919.50 CHIX 13:49:51 35 3918.50 CHIX 13:49:51 4 3918.50 BATE 13:49:51 3 3918.50 BATE 13:49:51 100 3919.50 BATE 13:49:52 39 3920.50 BATE 13:49:52 40 3920.50 BATE 13:49:52 25 3920.50 BATE 13:49:52 94 3921.50 CHIX 13:49:52 68 3921.50 CHIX 13:49:52 68 3921.50 CHIX 13:49:52 50 3921.50 BATE 13:49:52
PUBLIC 171 3920.50 XLON 13:49:55 35 3920.50 BATE 13:49:55 42 3921.00 BATE 13:49:55 100 3921.00 CHIX 13:49:55 100 3921.00 CHIX 13:49:55 18 3920.00 CHIX 13:49:55 100 3921.00 CHIX 13:49:55 48 3920.00 CHIX 13:49:55 100 3921.00 BATE 13:49:55 100 3921.50 BATE 13:49:55 16 3921.00 BATE 13:50:00 10 3921.50 BATE 13:50:00 110 3921.00 CHIX 13:50:00 41 3921.00 CHIX 13:50:00 119 3921.50 CHIX 13:50:00 28 3921.00 CHIX 13:50:00 60 3921.00 CHIX 13:50:00 8 3920.50 BATE 13:50:00 13 3922.50 BATE 13:50:02 38 3922.50 CHIX 13:50:02 32 3922.50 CHIX 13:50:02 25 3924.50 CHIX 13:50:02 35 3923.00 CHIX 13:50:02 16 3922.50 BATE 13:50:02 30 3923.50 BATE 13:50:03 8 3921.50 BATE 13:50:03 6 3921.50 CHIX 13:50:03 17 3922.00 BATE 13:50:03 17 3922.00 BATE 13:50:03 4 3922.00 CHIX 13:50:03 15 3921.50 BATE 13:50:06 24 3921.00 CHIX 13:50:06
PUBLIC 27 3922.00 BATE 13:50:06 37 3922.00 BATE 13:50:06 3 3922.00 CHIX 13:50:06 24 3923.50 CHIX 13:50:07 42 3923.50 CHIX 13:50:07 15 3923.00 CHIX 13:50:07 24 3922.00 CHIX 13:50:07 106 3922.00 XLON 13:50:07 8 3922.50 BATE 13:50:07 30 3922.50 CHIX 13:50:08 14 3923.00 BATE 13:50:08 50 3925.00 CHIX 13:50:10 10 3924.00 BATE 13:50:11 35 3924.00 CHIX 13:50:11 15 3924.50 BATE 13:50:11 212 3923.00 XLON 13:50:12 13 3925.00 BATE 13:50:17 21 3925.00 CHIX 13:50:17 11 3924.00 CHIX 13:50:30 23 3924.00 CHIX 13:50:30 34 3925.00 CHIX 13:50:30 30 3925.00 BATE 13:50:31 50 3923.50 CHIX 13:50:32 13 3923.50 CHIX 13:50:32 8 3923.50 BATE 13:50:32 23 3923.50 CHIX 13:50:32 74 3924.00 CHIX 13:50:32 24 3924.00 CHIX 13:50:32 36 3923.50 CHIX 13:50:32 14 3923.50 CHIX 13:50:32 44 3924.50 CHIX 13:50:33 18 3924.50 BATE 13:50:33
PUBLIC 13 3921.50 CHIX 13:50:41 31 3922.50 CHIX 13:50:41 21 3922.00 CHIX 13:50:41 25 3922.00 CHIX 13:50:41 42 3922.00 CHIX 13:50:41 31 3922.00 CHIX 13:50:41 147 3922.00 XLON 13:50:54 16 3921.50 BATE 13:50:54 34 3923.00 BATE 13:50:54 22 3923.50 BATE 13:50:55 8 3922.50 CHIX 13:51:13 11 3922.50 BATE 13:51:13 12 3922.50 CHIX 13:51:13 23 3922.50 BATE 13:51:13 73 3922.00 XLON 13:51:13 17 3922.50 CHIX 13:51:13 277 3921.00 XLON 13:51:40 16 3920.50 BATE 13:51:40 23 3921.00 BATE 13:51:40 14 3918.50 XLON 13:51:59 8 3918.50 BATE 13:51:59 7 3919.00 CHIX 13:51:59 6 3919.50 BATE 13:51:59 25 3919.00 CHIX 13:51:59 59 3918.50 XLON 13:51:59 38 3919.00 CHIX 13:51:59 16 3918.50 BATE 13:51:59 24 3919.00 BATE 13:51:59 60 3919.00 CHIX 13:51:59 188 3919.00 XLON 13:52:09 106 3919.00 XLON 13:52:22 81 3918.00 XLON 13:52:38
PUBLIC 8 3918.00 BATE 13:52:38 9 3918.50 BATE 13:52:38 69 3918.50 CHIX 13:52:38 27 3918.50 CHIX 13:52:38 9 3919.00 BATE 13:52:38 82 3917.50 XLON 13:52:47 6 3918.00 BATE 13:52:47 8 3918.00 CHIX 13:52:47 55 3918.00 CHIX 13:52:47 42 3918.50 CHIX 13:52:51 98 3918.50 XLON 13:52:53 16 3918.00 BATE 13:52:53 33 3918.00 CHIX 13:52:53 70 3918.50 BATE 13:52:53 64 3918.50 CHIX 13:52:53 5 3919.00 BATE 13:52:53 6 3917.00 CHIX 13:53:13 2 3917.00 CHIX 13:53:13 89 3916.00 XLON 13:53:13 20 3916.50 CHIX 13:53:14 59 3917.50 CHIX 13:53:23 41 3917.00 CHIX 13:53:23 27 3917.00 CHIX 13:53:23 7 3916.50 CHIX 13:53:30 98 3916.00 XLON 13:53:30 58 3916.00 CHIX 13:53:30 7 3915.50 CHIX 13:54:08 19 3915.50 CHIX 13:54:08 147 3915.00 XLON 13:54:10 20 3914.50 BATE 13:54:10 35 3914.50 CHIX 13:54:10 17 3914.50 BATE 13:54:10
PUBLIC 34 3915.00 BATE 13:54:10 2 3915.00 CHIX 13:54:10 89 3915.00 CHIX 13:54:10 44 3914.50 BATE 13:54:10 74 3913.50 CHIX 13:54:10 56 3914.50 BATE 13:54:10 11 3914.50 BATE 13:54:10 42 3914.00 CHIX 13:54:10 38 3914.00 BATE 13:54:10 96 3915.50 CHIX 13:54:36 30 3916.50 CHIX 13:54:36 80 3916.50 CHIX 13:54:36 25 3916.50 CHIX 13:54:36 319 3915.00 XLON 13:54:51 221 3915.00 XLON 13:54:51 129 3913.50 XLON 13:54:57 50 3913.00 CHIX 13:54:57 18 3913.50 CHIX 13:54:57 95 3913.50 XLON 13:55:10 34 3914.50 CHIX 13:55:14 23 3914.00 BATE 13:55:15 28 3915.00 CHIX 13:55:19 96 3913.50 XLON 13:55:27 17 3914.00 CHIX 13:55:48 199 3914.00 XLON 13:55:48 8 3914.00 BATE 13:55:48 30 3914.00 CHIX 13:55:48 10 3914.00 BATE 13:55:48 127 3914.00 CHIX 13:55:48 31 3913.50 CHIX 13:55:48 48 3914.00 CHIX 13:55:48 44 3916.00 CHIX 13:56:06
PUBLIC 23 3916.00 CHIX 13:56:23 30 3917.50 CHIX 13:56:39 47 3918.50 BATE 13:56:44 58 3918.50 CHIX 13:56:44 245 3917.50 XLON 13:57:02 343 3917.50 XLON 13:57:02 25 3918.00 CHIX 13:57:02 11 3917.50 CHIX 13:57:02 41 3919.00 CHIX 13:57:22 3 3918.50 CHIX 13:57:28 24 3919.50 CHIX 13:57:28 493 3921.00 XLON 13:57:45 8 3921.00 CHIX 13:57:45 25 3921.00 CHIX 13:57:45 26 3921.00 CHIX 13:58:00 146 3920.50 XLON 13:58:44 364 3920.50 XLON 13:58:44 6 3920.00 BATE 13:58:44 25 3920.50 CHIX 13:58:44 60 3920.50 BATE 13:58:44 41 3920.00 CHIX 13:58:44 40 3920.50 BATE 13:58:44 29 3921.50 BATE 13:59:33 258 3921.50 XLON 14:00:06 267 3921.50 XLON 14:00:06 8 3921.50 CHIX 14:00:06 100 3921.00 CHIX 14:00:06 23 3921.00 CHIX 14:00:06 10 3920.00 BATE 14:00:06 69 3921.50 BATE 14:00:06 50 3921.00 CHIX 14:00:06 10 3921.50 BATE 14:00:06
PUBLIC 78 3922.50 CHIX 14:00:13 23 3923.00 CHIX 14:00:13 122 3923.50 CHIX 14:00:19 50 3924.50 CHIX 14:00:19 5 3923.50 CHIX 14:00:31 380 3923.00 XLON 14:01:04 30 3922.50 BATE 14:01:04 47 3923.50 BATE 14:01:04 25 3923.50 BATE 14:01:04 46 3923.00 CHIX 14:01:04 43 3924.00 CHIX 14:01:35 26 3924.00 CHIX 14:01:36 15 3923.00 CHIX 14:01:36 1 3923.50 BATE 14:02:04 64 3924.50 XLON 14:02:11 955 3924.50 XLON 14:02:11 13 3924.00 CHIX 14:02:13 7 3924.00 CHIX 14:02:13 51 3923.50 CHIX 14:02:14 92 3923.00 XLON 14:02:36 26 3923.50 CHIX 14:02:36 33 3924.00 CHIX 14:02:43 83 3924.50 CHIX 14:02:43 53 3923.50 CHIX 14:02:43 17 3924.00 CHIX 14:02:43 15 3924.00 CHIX 14:02:43 223 3923.00 XLON 14:02:44 82 3924.00 CHIX 14:02:51 96 3924.00 CHIX 14:02:51 24 3924.50 CHIX 14:02:51 14 3923.00 CHIX 14:02:53 10 3923.00 BATE 14:02:53
PUBLIC 11 3923.00 BATE 14:02:53 28 3923.50 CHIX 14:02:53 19 3923.50 BATE 14:02:53 6 3922.50 CHIX 14:02:57 39 3923.50 CHIX 14:03:13 11 3923.50 CHIX 14:03:31 18 3924.00 CHIX 14:03:31 27 3924.00 CHIX 14:03:55 8 3925.00 CHIX 14:04:03 13 3925.00 CHIX 14:04:07 33 3925.00 CHIX 14:04:07 6 3925.00 BATE 14:04:07 746 3924.50 XLON 14:04:07 10 3924.50 CHIX 14:04:07 53 3925.00 BATE 14:04:07 6 3924.00 CHIX 14:04:13 3 3924.50 CHIX 14:04:13 229 3924.00 XLON 14:05:01 27 3924.00 BATE 14:05:01 10 3924.00 BATE 14:05:01 22 3924.50 CHIX 14:05:01 46 3924.50 CHIX 14:05:01 41 3925.00 BATE 14:05:01 5 3923.50 CHIX 14:05:19 28 3923.50 CHIX 14:05:19 2 3923.50 CHIX 14:05:19 262 3923.00 XLON 14:05:22 41 3923.00 CHIX 14:05:22 32 3923.00 CHIX 14:05:22 8 3922.00 BATE 14:05:23 8 3922.00 CHIX 14:05:23 8 3922.00 BATE 14:05:23
PUBLIC 169 3921.50 XLON 14:05:23 58 3921.50 CHIX 14:05:23 26 3922.50 BATE 14:05:23 19 3922.50 BATE 14:05:23 93 3921.50 XLON 14:06:03 271 3922.50 XLON 14:06:08 8 3925.00 CHIX 14:06:43 64 3924.50 XLON 14:06:46 64 3924.50 XLON 14:07:02 42 3924.50 XLON 14:07:02 27 3924.50 CHIX 14:07:02 92 3924.50 CHIX 14:07:02 3 3925.00 CHIX 14:07:02 635 3927.00 XLON 14:07:52 618 3926.50 XLON 14:09:11 214 3926.50 XLON 14:09:33 146 3927.00 XLON 14:10:02 156 3926.00 XLON 14:10:28 77 3926.00 XLON 14:10:28 232 3924.50 XLON 14:10:44 17 3925.00 CHIX 14:10:44 6 3925.00 BATE 14:10:44 100 3925.00 CHIX 14:10:44 100 3925.00 CHIX 14:10:44 8 3925.00 CHIX 14:10:44 100 3925.00 BATE 14:10:44 52 3925.00 CHIX 14:10:44 47 3925.00 BATE 14:10:44 37 3924.00 CHIX 14:10:45 38 3925.00 BATE 14:10:45 81 3924.00 CHIX 14:10:48 102 3924.00 CHIX 14:10:48
PUBLIC 25 3924.00 CHIX 14:10:48 138 3923.00 XLON 14:10:48 16 3923.00 CHIX 14:10:48 16 3923.00 BATE 14:10:48 32 3924.00 CHIX 14:10:48 35 3924.00 BATE 14:10:48 103 3923.00 XLON 14:11:32 7 3923.00 BATE 14:11:32 9 3923.00 CHIX 14:11:32 20 3923.00 BATE 14:11:32 17 3922.50 BATE 14:11:32 5 3923.50 BATE 14:11:33 8 3923.50 CHIX 14:11:48 64 3923.50 CHIX 14:11:49 16 3923.00 BATE 14:11:49 16 3922.50 BATE 14:11:49 310 3922.50 XLON 14:11:49 21 3922.50 CHIX 14:11:49 46 3923.00 BATE 14:11:49 34 3922.50 CHIX 14:11:49 100 3922.50 CHIX 14:11:49 100 3923.00 CHIX 14:11:49 46 3923.00 CHIX 14:11:49 45 3923.00 CHIX 14:11:49 13 3922.00 BATE 14:11:49 31 3922.50 BATE 14:11:49 138 3921.50 XLON 14:11:49 16 3921.50 CHIX 14:11:49 34 3923.00 CHIX 14:11:49 40 3923.00 CHIX 14:11:49 59 3923.50 CHIX 14:11:50 155 3922.00 XLON 14:11:55
PUBLIC 7 3922.00 CHIX 14:12:04 23 3923.00 CHIX 14:12:05 34 3922.00 CHIX 14:12:20 5 3921.50 CHIX 14:12:41 23 3924.50 BATE 14:13:12 80 3924.50 CHIX 14:13:12 7 3924.00 BATE 14:13:20 23 3924.00 CHIX 14:13:20 53 3924.00 CHIX 14:13:20 20 3924.50 CHIX 14:13:20 11 3924.50 BATE 14:13:20 559 3923.50 XLON 14:13:53 27 3923.50 CHIX 14:13:53 45 3923.50 CHIX 14:13:53 12 3923.50 CHIX 14:14:08 16 3924.00 BATE 14:14:08 26 3924.00 CHIX 14:14:08 478 3922.50 XLON 14:14:09 20 3923.00 BATE 14:14:09 9 3923.00 CHIX 14:14:09 10 3923.00 BATE 14:14:09 105 3923.00 CHIX 14:14:09 17 3922.00 BATE 14:14:09 20 3923.00 CHIX 14:14:09 55 3923.50 CHIX 14:14:09 33 3922.50 CHIX 14:14:09 56 3923.00 CHIX 14:14:09 1 3923.00 CHIX 14:14:09 8 3922.00 CHIX 14:14:37 77 3921.50 XLON 14:14:37 3 3921.50 XLON 14:15:01 24 3921.50 CHIX 14:15:05
PUBLIC 1009 3922.50 XLON 14:16:50 27 3923.00 CHIX 14:16:50 30 3922.50 BATE 14:16:50 59 3922.50 CHIX 14:16:50 155 3922.50 CHIX 14:16:50 16 3922.00 BATE 14:16:50 22 3923.00 BATE 14:16:50 64 3923.00 CHIX 14:16:50 19 3923.00 BATE 14:16:50 41 3923.00 CHIX 14:16:50 218 3921.50 XLON 14:16:54 7 3922.00 BATE 14:16:54 6 3922.00 CHIX 14:16:54 47 3922.00 BATE 14:16:54 39 3922.00 CHIX 14:16:54 60 3922.00 BATE 14:16:54 32 3922.00 CHIX 14:16:54 105 3922.50 CHIX 14:16:54 100 3922.00 BATE 14:16:54 43 3922.50 BATE 14:16:54 57 3922.00 CHIX 14:16:54 56 3922.00 CHIX 14:16:54 105 3922.00 CHIX 14:16:54 1 3922.00 BATE 14:16:54 78 3922.00 CHIX 14:16:54 38 3923.00 CHIX 14:17:15 4 3923.00 CHIX 14:17:15 30 3923.50 CHIX 14:17:15 201 3922.00 XLON 14:17:20 7 3922.50 BATE 14:17:20 35 3922.50 CHIX 14:17:20 17 3922.50 CHIX 14:17:20
PUBLIC 21 3922.50 BATE 14:17:20 25 3923.00 BATE 14:17:20 100 3923.00 CHIX 14:17:20 215 3923.00 CHIX 14:17:20 215 3923.00 CHIX 14:17:20 4 3923.00 CHIX 14:17:20 82 3923.00 CHIX 14:17:20 18 3922.00 CHIX 14:17:20 9 3923.00 CHIX 14:17:20 73 3921.50 XLON 14:17:27 35 3921.50 CHIX 14:17:27 24 3921.50 BATE 14:17:27 56 3922.00 CHIX 14:17:27 14 3922.50 BATE 14:17:27 49 3922.00 CHIX 14:17:27 67 3922.00 CHIX 14:17:27 63 3922.50 CHIX 14:17:27 16 3923.00 BATE 14:17:35 64 3923.00 BATE 14:17:40 16 3923.00 BATE 14:17:40 30 3923.00 BATE 14:17:47 81 3921.50 XLON 14:18:12 36 3921.50 CHIX 14:18:12 117 3922.00 CHIX 14:18:12 30 3922.00 CHIX 14:18:12 4 3923.00 CHIX 14:18:48 47 3923.00 CHIX 14:18:48 38 3923.50 BATE 14:18:48 7 3923.50 BATE 14:18:48 50 3923.50 CHIX 14:18:48 40 3923.50 CHIX 14:18:48 16 3922.50 BATE 14:18:48
PUBLIC 36 3923.00 BATE 14:18:48 24 3923.00 CHIX 14:18:48 22 3923.50 BATE 14:18:48 597 3922.00 XLON 14:18:51 38 3922.50 CHIX 14:18:51 16 3921.50 BATE 14:18:51 100 3921.50 CHIX 14:18:51 89 3922.00 CHIX 14:18:51 200 3921.50 CHIX 14:18:51 54 3922.00 BATE 14:18:51 24 3922.00 CHIX 14:18:51 61 3920.50 CHIX 14:18:51 46 3921.50 BATE 14:18:51 23 3921.50 CHIX 14:18:51 36 3921.50 CHIX 14:18:51 18 3921.00 BATE 14:19:14 57 3920.50 CHIX 14:19:14 27 3921.00 CHIX 14:19:14 64 3920.00 XLON 14:19:21 16 3920.00 XLON 14:19:21 4 3920.00 CHIX 14:19:29 6 3920.00 BATE 14:19:35 39 3919.00 CHIX 14:20:00 221 3919.00 XLON 14:20:00 103 3919.50 CHIX 14:20:00 100 3919.00 CHIX 14:20:00 39 3919.50 BATE 14:20:00 61 3919.50 CHIX 14:20:00 24 3920.00 CHIX 14:20:00 69 3920.50 CHIX 14:20:16 6 3919.50 CHIX 14:21:00 8 3919.00 BATE 14:21:00
PUBLIC 27 3919.50 CHIX 14:21:00 39 3920.00 BATE 14:21:00 100 3920.00 CHIX 14:21:00 59 3920.00 CHIX 14:21:00 19 3920.00 BATE 14:21:00 13 3920.00 CHIX 14:21:00 73 3922.00 BATE 14:21:18 27 3922.00 BATE 14:21:18 47 3922.00 BATE 14:21:18 13 3921.00 CHIX 14:21:18 66 3921.50 CHIX 14:21:18 8 3920.50 BATE 14:21:32 1131 3920.50 XLON 14:21:32 30 3921.00 CHIX 14:21:32 33 3920.00 CHIX 14:21:33 58 3920.50 CHIX 14:21:33 145 3919.50 XLON 14:21:35 27 3919.00 CHIX 14:21:50 30 3919.50 CHIX 14:21:50 68 3918.50 XLON 14:22:26 16 3918.50 CHIX 14:22:26 28 3918.50 CHIX 14:22:26 14 3918.50 CHIX 14:22:26 24 3918.50 CHIX 14:22:26 29 3917.50 CHIX 14:22:26 36 3918.00 CHIX 14:22:26 2 3919.50 BATE 14:22:59 53 3919.50 CHIX 14:22:59 50 3920.00 CHIX 14:23:00 17 3920.00 CHIX 14:23:00 764 3918.50 XLON 14:23:16 22 3918.50 BATE 14:23:16
PUBLIC 16 3918.50 CHIX 14:23:16 42 3918.50 CHIX 14:23:16 11 3917.50 BATE 14:23:18 16 3917.50 CHIX 14:23:18 3 3918.00 BATE 14:23:18 4 3917.50 CHIX 14:23:18 174 3917.00 XLON 14:23:22 27 3917.00 CHIX 14:23:22 50 3917.50 CHIX 14:23:22 47 3917.50 BATE 14:23:22 13 3917.50 BATE 14:23:22 100 3917.00 CHIX 14:23:22 35 3917.00 CHIX 14:23:22 50 3917.50 BATE 14:23:23 25 3916.50 BATE 14:23:26 37 3916.50 CHIX 14:23:26 9 3916.50 CHIX 14:23:26 50 3917.00 BATE 14:23:26 100 3917.00 CHIX 14:23:26 27 3917.50 CHIX 14:23:26 6 3917.00 BATE 14:23:26 57 3917.00 CHIX 14:23:26 50 3916.00 CHIX 14:23:26 2 3916.50 CHIX 14:23:26 26 3916.50 BATE 14:23:26 29 3916.50 CHIX 14:23:26 94 3917.00 CHIX 14:23:33 10 3917.00 CHIX 14:23:33 14 3917.00 CHIX 14:23:33 19 3917.00 BATE 14:23:33 33 3915.50 CHIX 14:23:33 87 3915.00 XLON 14:23:45
PUBLIC 9 3915.00 CHIX 14:23:45 17 3915.00 BATE 14:24:18 50 3917.00 CHIX 14:24:55 39 3917.00 CHIX 14:24:55 40 3917.00 BATE 14:24:55 23 3917.50 CHIX 14:25:00 10 3917.00 CHIX 14:25:04 13 3917.50 CHIX 14:25:04 62 3918.00 BATE 14:25:14 16 3918.50 BATE 14:25:14 28 3917.00 BATE 14:25:14 25 3917.50 BATE 14:25:14 517 3916.50 XLON 14:25:25 599 3916.50 XLON 14:25:25 339 3915.00 XLON 14:25:51 11 3915.00 CHIX 14:25:51 6 3915.00 BATE 14:25:51 43 3915.00 CHIX 14:25:51 11 3915.00 BATE 14:25:51 19 3915.50 BATE 14:25:51 106 3915.50 CHIX 14:25:51 16 3914.50 BATE 14:25:52 27 3915.00 CHIX 14:25:52 18 3915.00 BATE 14:25:52 56 3915.00 CHIX 14:25:52 6 3914.50 CHIX 14:26:20 30 3914.50 CHIX 14:26:20 27 3915.50 BATE 14:26:28 3 3915.50 BATE 14:26:50 16 3915.50 CHIX 14:27:06 62 3917.50 BATE 14:27:18 15 3918.00 BATE 14:27:18
PUBLIC 13 3917.50 CHIX 14:27:18 7 3916.00 BATE 14:28:19 13 3916.00 CHIX 14:28:19 29 3916.50 CHIX 14:28:19 30 3915.50 XLON 14:28:23 273 3915.50 XLON 14:28:23 1933 3915.50 XLON 14:28:23 28 3915.50 CHIX 14:28:23 28 3916.00 CHIX 14:28:23 28 3915.00 CHIX 14:28:25 49 3915.00 CHIX 14:28:25 7 3915.50 BATE 14:28:25 4 3915.50 BATE 14:28:25 92 3914.00 XLON 14:28:25 58 3915.00 BATE 14:28:35 43 3915.50 CHIX 14:28:35 39 3915.50 CHIX 14:28:43 4 3915.50 CHIX 14:28:43 14 3915.00 CHIX 14:29:26 13 3915.00 CHIX 14:29:26 87 3915.50 CHIX 14:29:26 28 3915.00 CHIX 14:29:30 17 3915.50 BATE 14:29:30 6 3914.50 CHIX 14:29:47 385 3914.50 XLON 14:29:47 16 3914.50 CHIX 14:29:47 7 3914.50 XLON 14:29:47 45 3915.00 CHIX 14:29:47 8 3913.50 CHIX 14:29:49 6 3913.50 CHIX 14:29:59 22 3913.50 CHIX 14:29:59 19 3914.00 CHIX 14:29:59
PUBLIC 4 3913.50 CHIX 14:29:59 21 3914.00 CHIX 14:29:59 55 3914.50 CHIX 14:30:00 33 3915.00 CHIX 14:30:00 35 3916.50 BATE 14:30:01 77 3916.00 CHIX 14:30:01 54 3916.00 CHIX 14:30:01 32 3916.00 CHIX 14:30:01 33 3915.00 CHIX 14:30:01 24 3915.50 CHIX 14:30:01 41 3914.50 CHIX 14:30:02 28 3914.00 BATE 14:30:02 2451 3914.00 XLON 14:30:02 5 3914.00 BATE 14:30:02 13 3914.00 CHIX 14:30:02 36 3914.00 BATE 14:30:02 27 3914.00 BATE 14:30:02 33 3913.00 CHIX 14:30:02 31 3914.50 BATE 14:30:02 148 3914.50 CHIX 14:30:02 67 3914.50 CHIX 14:30:02 100 3914.50 CHIX 14:30:02 89 3916.00 CHIX 14:30:05 2 3915.50 CHIX 14:30:05 47 3916.00 CHIX 14:30:05 47 3918.50 BATE 14:30:05 53 3919.00 BATE 14:30:05 96 3917.50 CHIX 14:30:05 47 3918.50 BATE 14:30:05 100 3917.50 CHIX 14:30:05 100 3917.50 CHIX 14:30:05 50 3917.50 CHIX 14:30:05
PUBLIC 16 3916.50 BATE 14:30:05 47 3917.00 BATE 14:30:05 87 3917.00 CHIX 14:30:05 15 3917.00 BATE 14:30:06 47 3920.00 BATE 14:30:06 15 3920.00 BATE 14:30:06 100 3919.50 CHIX 14:30:06 15 3920.00 BATE 14:30:06 94 3920.00 CHIX 14:30:06 39 3920.00 CHIX 14:30:06 33 3920.00 CHIX 14:30:06 16 3921.50 BATE 14:30:07 17 3920.00 BATE 14:30:08 49 3920.00 CHIX 14:30:08 8 3920.00 CHIX 14:30:08 231 3919.00 XLON 14:30:08 16 3918.50 BATE 14:30:08 18 3919.00 BATE 14:30:08 58 3918.50 CHIX 14:30:08 42 3919.00 BATE 14:30:08 2 3919.00 BATE 14:30:08 22 3918.00 BATE 14:30:08 16 3918.00 CHIX 14:30:08 17 3919.00 BATE 14:30:08 215 3918.50 CHIX 14:30:08 105 3918.50 CHIX 14:30:08 26 3919.00 CHIX 14:30:08 15 3917.50 CHIX 14:30:08 30 3918.00 CHIX 14:30:08 10 3917.00 CHIX 14:30:10 116 3915.50 XLON 14:30:11 8 3917.00 BATE 14:30:21
PUBLIC 12 3915.50 CHIX 14:30:24 57 3915.50 CHIX 14:30:25 116 3915.00 XLON 14:30:25 11 3915.50 CHIX 14:30:25 13 3915.00 CHIX 14:30:25 13 3915.50 CHIX 14:30:32 7 3915.50 CHIX 14:30:32 8 3915.00 BATE 14:30:40 20 3915.00 CHIX 14:30:40 10 3915.00 BATE 14:30:40 617 3914.50 XLON 14:30:40 14 3915.00 CHIX 14:30:40 57 3915.00 CHIX 14:30:40 19 3915.00 BATE 14:30:40 26 3915.00 CHIX 14:30:40 16 3914.00 CHIX 14:30:40 13 3914.00 CHIX 14:30:40 16 3914.50 CHIX 14:30:40 63 3916.00 CHIX 14:30:48 191 3914.50 XLON 14:30:53 542 3914.50 XLON 14:30:53 9 3914.50 CHIX 14:30:53 83 3914.00 CHIX 14:30:53 36 3914.00 CHIX 14:30:53 7 3913.00 BATE 14:30:53 17 3913.00 BATE 14:30:53 62 3913.00 CHIX 14:30:53 47 3914.00 BATE 14:30:53 36 3914.00 CHIX 14:30:53 68 3914.00 CHIX 14:30:53 215 3914.00 CHIX 14:30:53 33 3914.50 CHIX 14:30:53
PUBLIC 46 3914.50 BATE 14:30:53 16 3913.50 CHIX 14:30:53 16 3913.50 CHIX 14:30:53 35 3913.50 CHIX 14:30:54 24 3913.00 BATE 14:30:54 5 3914.00 BATE 14:30:54 16 3913.50 CHIX 14:30:54 16 3912.50 BATE 14:30:56 84 3912.50 XLON 14:30:56 109 3912.50 XLON 14:30:56 26 3913.00 BATE 14:30:56 6 3912.50 BATE 14:30:56 95 3912.50 CHIX 14:30:56 21 3913.00 BATE 14:30:56 6 3913.00 BATE 14:30:56 23 3913.00 CHIX 14:30:56 7 3911.50 BATE 14:30:57 17 3911.50 BATE 14:30:57 59 3912.00 CHIX 14:30:57 18 3912.50 BATE 14:30:57 54 3912.50 CHIX 14:30:57 12 3912.50 BATE 14:30:57 10 3911.50 CHIX 14:30:58 22 3912.00 CHIX 14:30:58 116 3911.00 XLON 14:31:00 16 3911.00 BATE 14:31:00 28 3912.00 BATE 14:31:00 17 3910.50 CHIX 14:31:02 154 3910.00 XLON 14:31:02 45 3910.00 CHIX 14:31:02 11 3909.50 CHIX 14:31:02 85 3910.00 CHIX 14:31:02
PUBLIC 32 3910.00 BATE 14:31:02 49 3909.00 CHIX 14:31:02 38 3910.00 CHIX 14:31:02 119 3912.00 CHIX 14:31:04 32 3912.00 BATE 14:31:04 96 3912.00 CHIX 14:31:04 14 3910.50 CHIX 14:31:06 155 3910.00 XLON 14:31:06 15 3910.00 CHIX 14:31:06 6 3911.00 CHIX 14:31:06 20 3911.50 BATE 14:31:06 6 3911.00 BATE 14:31:11 10 3911.00 BATE 14:31:11 270 3910.00 XLON 14:31:15 35 3910.00 CHIX 14:31:15 7 3910.00 CHIX 14:31:34 14 3910.00 CHIX 14:31:34 51 3910.50 CHIX 14:31:34 262 3909.50 XLON 14:31:39 47 3909.50 XLON 14:31:39 56 3909.50 BATE 14:31:39 34 3910.00 BATE 14:31:39 24 3910.00 CHIX 14:31:39 24 3910.50 BATE 14:31:39 28 3910.00 CHIX 14:31:39 18 3909.00 CHIX 14:31:55 5 3910.00 CHIX 14:31:55 21 3910.00 CHIX 14:31:55 28 3910.00 CHIX 14:32:04 83 3910.50 CHIX 14:32:04 46 3911.50 CHIX 14:32:05 41 3911.50 BATE 14:32:05
PUBLIC 35 3911.50 CHIX 14:32:15 11 3911.50 BATE 14:32:15 2006 3911.00 XLON 14:32:15 94 3910.50 CHIX 14:32:15 47 3911.00 BATE 14:32:15 21 3911.00 BATE 14:32:15 35 3911.00 CHIX 14:32:15 17 3911.00 BATE 14:32:15 74 3911.00 CHIX 14:32:15 16 3911.00 BATE 14:32:15 7 3911.00 BATE 14:32:23 35 3911.00 CHIX 14:32:23 121 3911.50 CHIX 14:32:23 16 3911.50 BATE 14:32:23 7 3911.50 CHIX 14:32:23 8 3912.50 CHIX 14:32:36 24 3912.50 CHIX 14:32:36 47 3912.50 BATE 14:32:36 3 3913.00 BATE 14:32:36 50 3913.00 CHIX 14:32:38 54 3913.50 CHIX 14:32:38 35 3913.00 CHIX 14:32:40 35 3913.00 CHIX 14:32:43 211 3912.50 XLON 14:32:43 6 3913.00 BATE 14:32:43 1 3913.00 BATE 14:32:43 6 3913.00 CHIX 14:32:43 60 3913.00 BATE 14:32:43 909 3912.50 XLON 14:32:43 36 3913.00 BATE 14:32:43 46 3913.00 CHIX 14:32:43 80 3913.00 CHIX 14:32:43
PUBLIC 65 3913.50 CHIX 14:32:47 13 3914.00 BATE 14:33:01 47 3915.50 BATE 14:33:01 10 3914.00 CHIX 14:33:07 33 3914.00 CHIX 14:33:07 463 3913.50 XLON 14:33:09 6 3913.50 CHIX 14:33:09 3 3913.50 CHIX 14:33:09 8 3913.50 CHIX 14:33:09 10 3912.50 BATE 14:33:12 30 3913.50 BATE 14:33:12 9 3913.50 BATE 14:33:12 8 3912.50 CHIX 14:33:16 35 3913.50 CHIX 14:33:24 95 3913.50 CHIX 14:33:24 1235 3913.00 XLON 14:33:25 30 3912.50 CHIX 14:33:25 6 3912.50 BATE 14:33:27 26 3912.00 BATE 14:33:30 115 3911.50 XLON 14:33:31 16 3911.50 BATE 14:33:31 54 3912.00 BATE 14:33:31 1 3912.50 BATE 14:33:31 21 3911.00 BATE 14:33:33 16 3911.50 CHIX 14:33:33 32 3912.00 BATE 14:33:33 7 3911.00 BATE 14:33:40 14 3911.50 BATE 14:33:40 29 3911.50 CHIX 14:33:40 155 3910.50 XLON 14:33:51 25 3910.50 BATE 14:33:51 40 3910.50 CHIX 14:33:51
PUBLIC 24 3911.00 BATE 14:33:51 38 3911.00 CHIX 14:33:51 9 3910.00 CHIX 14:33:55 11 3909.50 BATE 14:33:55 5 3910.00 BATE 14:33:55 46 3910.00 CHIX 14:33:55 23 3909.50 BATE 14:34:02 1 3909.50 BATE 14:34:02 35 3909.50 CHIX 14:34:02 18 3909.50 CHIX 14:34:02 475 3909.00 XLON 14:34:02 253 3909.00 XLON 14:34:02 44 3909.00 XLON 14:34:02 39 3909.50 CHIX 14:34:02 15 3908.50 CHIX 14:34:10 293 3908.50 XLON 14:34:10 108 3908.50 XLON 14:34:10 32 3908.50 CHIX 14:34:10 11 3907.50 CHIX 14:34:10 16 3908.00 BATE 14:34:10 8 3907.50 CHIX 14:34:10 14 3908.00 BATE 14:34:10 23 3906.00 BATE 14:34:23 153 3906.00 XLON 14:34:23 1 3906.00 BATE 14:34:23 54 3906.00 CHIX 14:34:23 50 3905.00 CHIX 14:34:24 89 3905.00 CHIX 14:34:24 63 3905.50 CHIX 14:34:24 70 3905.00 CHIX 14:34:24 306 3904.00 XLON 14:34:25 89 3904.50 CHIX 14:34:25
PUBLIC 24 3905.50 CHIX 14:34:25 28 3906.00 CHIX 14:34:25 9 3904.50 BATE 14:34:25 21 3904.50 BATE 14:34:25 63 3905.50 CHIX 14:34:27 33 3904.50 CHIX 14:34:28 19 3904.50 CHIX 14:34:38 25 3904.00 CHIX 14:34:45 40 3903.00 XLON 14:34:46 70 3903.00 XLON 14:34:46 7 3901.50 BATE 14:34:49 394 3901.50 XLON 14:34:49 215 3902.00 CHIX 14:34:49 85 3902.50 CHIX 14:34:49 35 3902.00 CHIX 14:34:50 7 3901.00 BATE 14:34:51 1 3902.50 CHIX 14:34:51 6 3902.00 BATE 14:34:59 27 3902.50 BATE 14:34:59 202 3904.00 CHIX 14:35:00 74 3904.00 CHIX 14:35:00 52 3906.00 BATE 14:35:05 100 3906.50 CHIX 14:35:07 33 3906.50 CHIX 14:35:07 33 3906.50 CHIX 14:35:07 481 3906.00 XLON 14:35:11 32 3904.50 XLON 14:35:19 99 3904.50 XLON 14:35:19 16 3904.50 CHIX 14:35:19 9 3904.00 BATE 14:35:19 82 3905.00 CHIX 14:35:19 120 3905.50 CHIX 14:35:19
PUBLIC 47 3905.50 BATE 14:35:19 49 3904.50 CHIX 14:35:19 1 3905.00 CHIX 14:35:19 35 3904.00 CHIX 14:35:19 7 3904.50 BATE 14:35:20 88 3903.50 XLON 14:35:20 35 3904.00 CHIX 14:35:20 56 3904.00 BATE 14:35:20 27 3903.50 CHIX 14:35:20 42 3904.00 CHIX 14:35:20 47 3904.50 BATE 14:35:20 64 3903.50 CHIX 14:35:27 197 3902.50 XLON 14:35:29 45 3902.50 CHIX 14:35:43 42 3903.00 BATE 14:35:43 104 3903.00 CHIX 14:35:43 72 3903.50 CHIX 14:35:43 24 3902.50 CHIX 14:35:43 27 3903.00 CHIX 14:35:43 328 3901.50 XLON 14:35:44 13 3901.50 BATE 14:35:44 10 3902.50 BATE 14:35:44 25 3903.50 BATE 14:35:55 35 3904.00 CHIX 14:35:55 72 3904.50 BATE 14:36:03 18 3905.00 BATE 14:36:03 20 3905.00 CHIX 14:36:12 54 3905.00 CHIX 14:36:12 69 3905.50 CHIX 14:36:12 23 3906.00 CHIX 14:36:15 7 3905.00 CHIX 14:36:15 6 3905.00 CHIX 14:36:15
PUBLIC 15 3905.50 CHIX 14:36:15 678 3904.50 XLON 14:36:15 7 3904.00 BATE 14:36:15 23 3905.00 BATE 14:36:15 33 3906.00 CHIX 14:36:20 57 3906.00 BATE 14:36:20 28 3907.00 BATE 14:36:26 7 3907.50 CHIX 14:36:33 13 3907.50 CHIX 14:36:33 24 3907.50 CHIX 14:36:33 115 3907.00 XLON 14:36:33 257 3907.00 XLON 14:36:33 6 3907.00 CHIX 14:36:33 16 3906.00 BATE 14:36:34 17 3909.50 CHIX 14:37:02 7 3909.50 BATE 14:37:02 14 3909.50 CHIX 14:37:02 39 3909.50 BATE 14:37:02 635 3908.50 XLON 14:37:02 25 3908.50 CHIX 14:37:02 45 3909.00 CHIX 14:37:02 42 3909.00 BATE 14:37:02 105 3908.50 CHIX 14:37:02 26 3909.00 CHIX 14:37:02 100 3909.00 CHIX 14:37:03 55 3909.50 BATE 14:37:03 52 3909.50 CHIX 14:37:03 27 3909.00 CHIX 14:37:03 21 3909.00 BATE 14:37:04 16 3908.00 CHIX 14:37:04 41 3908.00 CHIX 14:37:04 153 3908.00 XLON 14:37:12
PUBLIC 11 3908.00 CHIX 14:37:12 42 3908.00 CHIX 14:37:12 6 3906.50 CHIX 14:37:16 131 3906.00 XLON 14:37:16 68 3906.50 CHIX 14:37:16 5 3905.50 BATE 14:37:30 18 3905.50 CHIX 14:37:30 47 3906.00 CHIX 14:37:30 154 3905.00 XLON 14:37:30 68 3907.00 CHIX 14:37:36 10 3907.00 CHIX 14:37:36 35 3906.50 CHIX 14:37:45 35 3908.00 CHIX 14:37:50 27 3908.00 CHIX 14:38:12 34 3908.50 CHIX 14:38:12 67 3907.50 XLON 14:38:12 20 3907.50 BATE 14:38:12 589 3907.50 XLON 14:38:12 53 3908.00 CHIX 14:38:12 47 3908.00 BATE 14:38:12 28 3908.50 CHIX 14:38:15 20 3908.00 CHIX 14:38:24 45 3907.50 XLON 14:38:25 33 3908.00 CHIX 14:38:39 83 3909.00 CHIX 14:38:39 400 3907.50 XLON 14:38:41 35 3908.50 CHIX 14:38:41 80 3907.50 XLON 14:38:41 7 3907.50 CHIX 14:38:44 108 3910.00 CHIX 14:39:00 25 3910.00 CHIX 14:39:00 80 3910.00 CHIX 14:39:00
PUBLIC 25 3910.50 CHIX 14:39:00 35 3910.50 CHIX 14:39:00 47 3910.50 BATE 14:39:00 33 3910.50 CHIX 14:39:00 81 3910.50 CHIX 14:39:00 28 3910.50 CHIX 14:39:00 7 3910.50 BATE 14:39:02 35 3910.50 CHIX 14:39:02 47 3911.00 BATE 14:39:02 53 3911.00 BATE 14:39:02 7 3911.00 BATE 14:39:02 18 3911.00 BATE 14:39:02 100 3909.50 XLON 14:39:03 100 3909.50 XLON 14:39:03 826 3909.50 XLON 14:39:03 52 3909.50 CHIX 14:39:07 22 3909.50 CHIX 14:39:07 100 3909.50 CHIX 14:39:07 21 3909.50 CHIX 14:39:07 83 3909.00 XLON 14:39:07 12 3909.00 CHIX 14:39:07 35 3908.50 CHIX 14:39:10 23 3909.00 BATE 14:39:10 35 3908.00 CHIX 14:39:10 12 3909.00 CHIX 14:39:10 82 3908.00 XLON 14:39:10 9 3908.00 BATE 14:39:10 19 3908.50 BATE 14:39:10 5 3907.00 CHIX 14:39:14 16 3907.00 CHIX 14:39:14 103 3906.00 XLON 14:39:16 24 3906.00 BATE 14:39:16
PUBLIC 35 3906.00 CHIX 14:39:16 5 3906.00 CHIX 14:39:16 5 3906.50 BATE 14:39:16 54 3906.50 CHIX 14:39:16 146 3907.00 CHIX 14:39:27 36 3907.50 CHIX 14:39:27 31 3907.50 BATE 14:39:27 70 3906.50 XLON 14:39:31 217 3906.50 XLON 14:39:31 17 3907.00 BATE 14:39:31 40 3906.50 XLON 14:39:41 63 3906.50 XLON 14:39:43 47 3908.50 BATE 14:39:59 44 3909.00 CHIX 14:40:01 555 3907.50 XLON 14:40:11 35 3908.00 CHIX 14:40:11 44 3908.00 CHIX 14:40:11 226 3907.00 XLON 14:40:12 65 3908.00 CHIX 14:40:12 21 3907.00 CHIX 14:40:18 7 3907.50 CHIX 14:40:18 82 3906.50 XLON 14:40:18 17 3906.00 CHIX 14:40:23 13 3906.00 CHIX 14:40:23 8 3906.00 CHIX 14:40:23 103 3905.50 XLON 14:40:23 24 3905.00 CHIX 14:40:23 39 3905.50 CHIX 14:40:23 82 3905.00 XLON 14:40:25 35 3904.50 CHIX 14:40:25 6 3905.50 BATE 14:40:25 20 3905.50 BATE 14:40:25
PUBLIC 1 3906.00 CHIX 14:40:40 27 3907.00 CHIX 14:40:44 32 3908.50 CHIX 14:40:59 38 3909.00 CHIX 14:40:59 35 3908.00 CHIX 14:41:04 405 3907.50 XLON 14:41:06 334 3907.50 XLON 14:41:06 33 3907.50 BATE 14:41:06 47 3908.50 BATE 14:41:06 3 3908.50 BATE 14:41:06 8 3908.50 BATE 14:41:06 17 3908.50 BATE 14:41:17 40 3907.00 CHIX 14:41:21 2 3907.50 CHIX 14:41:21 29 3907.50 CHIX 14:41:21 144 3906.50 XLON 14:41:37 43 3906.50 CHIX 14:41:37 44 3907.00 CHIX 14:41:37 12 3906.00 CHIX 14:41:37 21 3906.50 CHIX 14:41:37 29 3906.00 BATE 14:41:43 617 3905.00 XLON 14:41:44 16 3905.00 BATE 14:41:44 14 3904.00 BATE 14:41:44 25 3904.50 BATE 14:41:44 7 3903.00 BATE 14:41:45 17 3903.00 BATE 14:41:45 8 3904.00 BATE 14:41:45 2 3904.00 BATE 14:41:45 79 3904.00 CHIX 14:41:45 133 3904.50 CHIX 14:41:45 14 3903.50 CHIX 14:41:48
PUBLIC 7 3903.50 BATE 14:41:48 30 3903.50 CHIX 14:41:48 4 3903.50 BATE 14:41:48 8 3903.50 BATE 14:41:48 7 3903.50 CHIX 14:41:48 32 3904.00 BATE 14:41:48 6 3903.50 BATE 14:41:52 35 3903.50 CHIX 14:41:52 164 3903.00 XLON 14:41:52 1 3903.50 BATE 14:41:52 21 3903.00 BATE 14:41:52 19 3903.00 CHIX 14:41:52 53 3903.00 BATE 14:41:52 38 3903.00 CHIX 14:41:52 80 3903.00 CHIX 14:41:52 35 3903.50 BATE 14:41:52 53 3903.50 CHIX 14:41:52 144 3902.00 XLON 14:41:54 20 3902.50 BATE 14:41:54 46 3903.00 CHIX 14:41:55 16 3903.00 BATE 14:42:00 100 3902.50 XLON 14:42:15 2 3902.50 XLON 14:42:16 12 3902.50 CHIX 14:42:16 13 3902.50 CHIX 14:42:16 14 3902.50 CHIX 14:42:16 11 3901.50 BATE 14:42:16 13 3902.50 BATE 14:42:16 28 3902.00 CHIX 14:42:16 61 3903.50 CHIX 14:42:35 42 3903.00 CHIX 14:42:36 35 3902.50 CHIX 14:42:36
PUBLIC 9 3902.00 CHIX 14:42:44 1 3902.50 CHIX 14:42:44 30 3903.50 CHIX 14:42:47 12 3903.50 CHIX 14:42:47 35 3902.50 CHIX 14:42:47 14 3902.50 CHIX 14:42:47 37 3903.00 CHIX 14:42:47 8 3902.00 CHIX 14:42:56 10 3902.00 CHIX 14:42:56 432 3901.50 XLON 14:42:56 36 3902.00 CHIX 14:42:57 40 3903.50 CHIX 14:43:16 34 3904.00 BATE 14:43:16 16 3904.00 BATE 14:43:18 35 3903.50 CHIX 14:43:21 28 3904.00 CHIX 14:43:21 75 3903.50 CHIX 14:43:21 74 3904.00 CHIX 14:43:21 115 3903.00 XLON 14:43:21 100 3903.00 XLON 14:43:21 216 3903.00 XLON 14:43:21 101 3903.00 XLON 14:43:21 26 3903.00 XLON 14:43:21 27 3903.50 CHIX 14:43:21 60 3903.00 XLON 14:43:21 124 3903.00 XLON 14:43:24 470 3903.00 XLON 14:43:24 35 3904.50 CHIX 14:43:38 47 3905.00 BATE 14:43:38 33 3905.00 CHIX 14:43:38 57 3905.00 CHIX 14:43:38 35 3904.50 CHIX 14:43:38
PUBLIC 23 3905.00 CHIX 14:43:38 45 3906.00 CHIX 14:43:53 21 3906.50 CHIX 14:43:53 7 3905.00 BATE 14:43:53 35 3905.00 CHIX 14:43:53 26 3905.00 BATE 14:43:53 1 3905.00 BATE 14:43:53 68 3905.50 CHIX 14:43:53 44 3905.50 BATE 14:43:53 29 3905.50 BATE 14:43:53 90 3905.50 CHIX 14:43:53 25 3905.50 BATE 14:43:53 50 3905.50 CHIX 14:43:53 47 3906.50 BATE 14:43:53 14 3906.50 BATE 14:43:53 56 3906.50 CHIX 14:43:53 18 3907.00 BATE 14:43:53 160 3907.50 CHIX 14:43:54 40 3907.50 CHIX 14:43:54 100 3907.50 CHIX 14:43:54 60 3907.50 CHIX 14:43:54 30 3906.50 CHIX 14:43:54 760 3906.00 XLON 14:43:56 35 3906.00 CHIX 14:43:56 42 3905.00 CHIX 14:44:04 18 3905.00 CHIX 14:44:04 57 3906.50 BATE 14:44:09 37 3907.50 BATE 14:44:11 50 3907.50 CHIX 14:44:11 11 3906.50 CHIX 14:44:11 14 3906.50 CHIX 14:44:11 23 3906.50 CHIX 14:44:11
PUBLIC 17 3906.50 CHIX 14:44:11 18 3906.50 CHIX 14:44:13 15 3906.50 CHIX 14:44:20 370 3906.00 XLON 14:44:20 10 3906.00 CHIX 14:44:20 11 3905.50 BATE 14:44:20 29 3905.50 BATE 14:44:20 29 3905.50 CHIX 14:44:20 10 3906.00 BATE 14:44:20 145 3906.00 CHIX 14:44:20 36 3905.50 CHIX 14:44:20 27 3905.00 BATE 14:44:20 17 3904.00 CHIX 14:44:21 39 3904.50 CHIX 14:44:21 4 3905.00 BATE 14:44:21 16 3905.00 BATE 14:44:21 33 3904.00 CHIX 14:44:22 35 3904.00 CHIX 14:44:24 6 3904.00 BATE 14:44:24 50 3904.00 CHIX 14:44:24 39 3904.50 CHIX 14:44:24 21 3904.50 CHIX 14:44:24 229 3904.00 XLON 14:44:30 7 3904.00 BATE 14:44:30 27 3904.00 CHIX 14:44:30 9 3904.00 BATE 14:44:30 14 3904.50 BATE 14:44:30 52 3904.50 CHIX 14:44:30 79 3905.50 CHIX 14:44:37 229 3904.50 XLON 14:44:48 6 3904.50 BATE 14:44:48 7 3904.50 CHIX 14:44:48
PUBLIC 23 3904.00 CHIX 14:44:48 45 3904.00 CHIX 14:44:56 65 3904.50 CHIX 14:45:00 35 3904.00 CHIX 14:45:00 70 3904.50 CHIX 14:45:00 438 3903.50 XLON 14:45:03 115 3903.00 XLON 14:45:10 10 3903.00 BATE 14:45:10 16 3902.00 BATE 14:45:12 37 3902.50 CHIX 14:45:12 27 3903.00 BATE 14:45:12 95 3901.50 XLON 14:45:19 21 3901.50 BATE 14:45:19 39 3901.50 CHIX 14:45:19 17 3901.50 BATE 14:45:19 28 3902.00 BATE 14:45:19 9 3902.00 BATE 14:45:19 50 3902.50 CHIX 14:45:22 116 3903.50 CHIX 14:45:44 29 3904.00 CHIX 14:45:44 26 3906.00 BATE 14:45:55 24 3906.00 CHIX 14:45:55 56 3906.50 CHIX 14:45:55 31 3906.50 CHIX 14:45:55 13 3906.50 CHIX 14:46:01 14 3906.50 CHIX 14:46:01 7 3907.00 BATE 14:46:04 30 3907.00 BATE 14:46:04 40 3907.50 BATE 14:46:04 61 3908.00 CHIX 14:46:07 7 3908.00 BATE 14:46:12 35 3908.00 CHIX 14:46:12
PUBLIC 25 3908.00 CHIX 14:46:12 1125 3907.50 XLON 14:46:12 19 3908.00 BATE 14:46:12 7 3908.00 CHIX 14:46:13 80 3907.00 BATE 14:46:18 6 3907.00 CHIX 14:46:18 76 3906.50 XLON 14:46:18 63 3907.00 BATE 14:46:18 37 3906.50 CHIX 14:46:18 32 3906.50 CHIX 14:46:18 27 3906.50 BATE 14:46:18 11 3906.50 CHIX 14:46:18 35 3906.00 CHIX 14:46:18 114 3908.00 XLON 14:46:35 267 3908.00 XLON 14:46:35 13 3908.00 CHIX 14:46:35 10 3907.50 BATE 14:46:35 28 3907.50 CHIX 14:46:35 28 3908.00 BATE 14:46:35 51 3908.00 CHIX 14:46:35 47 3909.00 BATE 14:46:48 16 3909.00 BATE 14:46:48 16 3909.50 BATE 14:46:48 35 3910.00 CHIX 14:46:48 29 3909.50 CHIX 14:46:48 36 3909.50 CHIX 14:46:48 267 3908.50 XLON 14:46:51 13 3908.00 BATE 14:47:00 153 3907.50 XLON 14:47:00 38 3907.50 CHIX 14:47:00 18 3908.00 BATE 14:47:00 28 3908.00 CHIX 14:47:00
PUBLIC 95 3906.50 XLON 14:47:02 85 3906.50 CHIX 14:47:02 20 3907.00 BATE 14:47:02 6 3906.50 CHIX 14:47:02 27 3907.00 CHIX 14:47:27 35 3906.50 BATE 14:47:37 31 3906.50 CHIX 14:47:37 19 3906.50 CHIX 14:47:37 47 3907.00 BATE 14:47:37 14 3907.00 BATE 14:47:37 28 3906.50 CHIX 14:47:37 32 3907.00 CHIX 14:47:39 134 3906.00 XLON 14:47:48 7 3906.00 BATE 14:47:48 9 3906.00 CHIX 14:47:48 30 3906.00 CHIX 14:47:48 19 3906.00 BATE 14:47:48 55 3906.00 CHIX 14:47:48 100 3906.00 CHIX 14:47:48 25 3906.00 CHIX 14:47:48 12 3907.00 BATE 14:48:05 14 3906.00 BATE 14:48:06 85 3906.00 CHIX 14:48:06 1 3906.50 BATE 14:48:06 8 3905.50 CHIX 14:48:18 49 3905.00 XLON 14:48:26 28 3905.00 BATE 14:48:26 33 3906.00 BATE 14:48:26 4 3905.50 BATE 14:48:26 26 3905.50 BATE 14:48:26 48 3905.00 XLON 14:48:26 455 3905.00 XLON 14:48:26
PUBLIC 17 3905.00 CHIX 14:48:26 248 3905.00 XLON 14:48:26 30 3907.00 BATE 14:48:31 86 3908.00 BATE 14:48:54 7 3908.00 CHIX 14:48:54 22 3908.00 BATE 14:48:54 47 3910.50 BATE 14:49:07 41 3910.50 CHIX 14:49:09 35 3909.50 CHIX 14:49:10 35 3910.00 CHIX 14:49:14 34 3910.00 CHIX 14:49:14 53 3910.50 CHIX 14:49:14 40 3910.50 CHIX 14:49:14 7 3910.50 BATE 14:49:14 78 3910.50 BATE 14:49:14 12 3910.50 BATE 14:49:14 99 3909.50 XLON 14:49:15 1137 3909.50 XLON 14:49:15 363 3909.50 XLON 14:49:15 35 3909.50 CHIX 14:49:15 21 3909.00 CHIX 14:49:15 3 3909.50 CHIX 14:49:15 8 3909.00 CHIX 14:49:15 3 3909.00 CHIX 14:49:15 35 3908.50 CHIX 14:49:16 4 3909.00 CHIX 14:49:23 20 3909.00 BATE 14:49:37 23 3909.50 BATE 14:49:42 10 3909.00 CHIX 14:49:43 416 3908.00 XLON 14:49:43 24 3909.00 BATE 14:49:43 18 3908.50 CHIX 14:49:43
PUBLIC 11 3907.50 BATE 14:49:45 16 3907.50 CHIX 14:49:45 37 3907.50 CHIX 14:49:45 23 3908.50 BATE 14:49:45 17 3910.00 BATE 14:50:01 123 3909.50 CHIX 14:50:01 31 3909.50 CHIX 14:50:01 400 3908.00 XLON 14:50:03 40 3910.00 CHIX 14:50:05 25 3910.50 BATE 14:50:08 15 3910.50 BATE 14:50:08 6 3909.50 BATE 14:50:08 12 3910.50 CHIX 14:50:08 23 3910.50 CHIX 14:50:08 30 3910.50 BATE 14:50:08 23 3910.50 CHIX 14:50:08 117 3911.00 CHIX 14:50:09 29 3911.00 CHIX 14:50:09 20 3911.00 BATE 14:50:09 8 3909.50 CHIX 14:50:31 38 3909.50 CHIX 14:50:31 185 3909.00 XLON 14:50:32 42 3909.50 CHIX 14:50:32 19 3909.50 BATE 14:50:32 400 3908.00 XLON 14:50:44 53 3908.00 XLON 14:50:44 6 3908.00 BATE 14:50:44 30 3907.50 CHIX 14:50:44 3 3907.50 CHIX 14:50:44 40 3907.00 CHIX 14:50:44 34 3907.50 BATE 14:50:44 246 3906.00 XLON 14:50:46
PUBLIC 7 3906.50 BATE 14:50:46 9 3906.50 BATE 14:50:46 41 3907.50 CHIX 14:50:46 31 3907.50 CHIX 14:50:55 66 3906.00 XLON 14:51:00 35 3906.50 CHIX 14:51:00 123 3906.00 XLON 14:51:04 9 3906.00 CHIX 14:51:05 170 3905.00 XLON 14:51:09 11 3905.00 CHIX 14:51:09 113 3904.00 XLON 14:51:10 13 3905.00 BATE 14:51:10 141 3905.00 CHIX 14:51:10 35 3905.00 CHIX 14:51:10 111 3906.00 CHIX 14:51:25 28 3906.00 CHIX 14:51:25 38 3906.50 CHIX 14:51:25 63 3907.00 BATE 14:51:27 63 3907.00 CHIX 14:51:27 16 3907.00 BATE 14:51:27 115 3909.50 CHIX 14:51:56 29 3909.50 CHIX 14:51:56 8 3908.50 CHIX 14:52:08 1020 3908.50 XLON 14:52:08 67 3908.00 CHIX 14:52:08 94 3906.50 XLON 14:52:10 14 3907.00 BATE 14:52:10 18 3907.00 CHIX 14:52:10 45 3907.00 BATE 14:52:10 33 3907.50 BATE 14:52:10 18 3909.00 BATE 14:52:15 76 3907.00 XLON 14:52:23
PUBLIC 39 3907.00 BATE 14:52:23 47 3907.50 BATE 14:52:23 18 3907.50 BATE 14:52:23 208 3906.50 XLON 14:52:36 12 3906.50 CHIX 14:52:36 19 3906.50 CHIX 14:52:36 92 3906.50 CHIX 14:52:39 1 3906.50 BATE 14:52:39 12 3907.00 BATE 14:52:39 23 3906.50 CHIX 14:52:39 46 3908.00 CHIX 14:53:03 24 3908.50 CHIX 14:53:04 11 3908.00 CHIX 14:53:04 14 3908.00 CHIX 14:53:04 100 3907.00 XLON 14:53:04 100 3907.00 XLON 14:53:04 574 3907.00 XLON 14:53:04 85 3907.00 CHIX 14:53:04 35 3906.50 CHIX 14:53:06 9 3906.50 BATE 14:53:06 50 3906.00 CHIX 14:53:07 55 3906.00 CHIX 14:53:07 7 3906.50 CHIX 14:53:07 20 3905.50 BATE 14:53:12 47 3905.50 CHIX 14:53:12 38 3906.00 CHIX 14:53:12 18 3906.00 BATE 14:53:12 94 3905.00 XLON 14:53:34 6 3905.00 BATE 14:53:34 14 3905.00 BATE 14:53:34 83 3904.00 XLON 14:53:52 203 3904.00 XLON 14:53:52
PUBLIC 103 3904.00 XLON 14:53:52 83 3904.00 XLON 14:53:52 39 3904.00 BATE 14:53:52 47 3904.00 BATE 14:53:52 34 3904.00 CHIX 14:53:52 84 3904.00 CHIX 14:53:52 454 3903.50 XLON 14:54:20 8 3903.50 CHIX 14:54:20 20 3902.50 BATE 14:54:22 31 3902.50 BATE 14:54:22 51 3903.50 CHIX 14:54:40 7 3904.00 BATE 14:54:41 92 3904.00 CHIX 14:54:41 23 3904.00 CHIX 14:54:41 72 3904.50 CHIX 14:54:41 9 3903.50 CHIX 14:54:46 26 3903.50 CHIX 14:54:46 26 3903.50 CHIX 14:54:46 23 3904.00 BATE 14:54:46 64 3904.00 CHIX 14:54:46 200 3903.00 XLON 14:54:53 100 3903.00 XLON 14:54:53 498 3903.00 XLON 14:54:53 14 3903.00 CHIX 14:54:53 25 3903.00 CHIX 14:54:53 16 3903.00 BATE 14:54:53 19 3903.00 BATE 14:54:53 100 3902.50 XLON 14:55:06 7 3902.50 BATE 14:55:06 14 3902.50 BATE 14:55:06 226 3902.50 XLON 14:55:06 6 3902.50 CHIX 14:55:06
PUBLIC 32 3902.50 CHIX 14:55:06 32 3903.00 BATE 14:55:06 109 3901.00 XLON 14:55:07 11 3901.00 CHIX 14:55:09 20 3901.00 BATE 14:55:09 60 3901.50 BATE 14:55:09 3 3901.50 BATE 14:55:09 10 3902.50 CHIX 14:55:19 235 3901.50 XLON 14:55:20 10 3904.00 CHIX 14:56:22 25 3904.50 CHIX 14:56:22 13 3904.00 BATE 14:56:50 7 3904.50 BATE 14:56:50 118 3904.00 XLON 14:56:59 200 3904.00 XLON 14:56:59 200 3904.00 XLON 14:56:59 100 3904.00 XLON 14:56:59 400 3904.00 XLON 14:56:59 100 3904.00 XLON 14:56:59 640 3904.00 XLON 14:56:59 12 3904.50 CHIX 14:56:59 6 3904.50 CHIX 14:56:59 15 3904.50 CHIX 14:56:59 50 3905.50 BATE 14:57:08 24 3906.00 BATE 14:57:09 50 3905.00 CHIX 14:57:09 28 3906.50 BATE 14:57:12 7 3905.50 BATE 14:57:18 9 3905.50 CHIX 14:57:18 304 3905.00 XLON 14:57:18 12 3905.50 CHIX 14:57:18 4 3905.00 XLON 14:57:18
PUBLIC 18 3904.50 BATE 14:57:18 11 3904.50 BATE 14:57:18 27 3904.50 CHIX 14:57:18 42 3904.50 BATE 14:57:18 38 3904.50 CHIX 14:57:18 9 3904.00 CHIX 14:57:19 9 3904.00 CHIX 14:57:19 11 3904.50 CHIX 14:57:20 36 3903.50 BATE 14:57:20 109 3903.50 XLON 14:57:20 11 3904.50 BATE 14:57:20 108 3903.50 XLON 14:57:50 40 3903.50 BATE 14:57:50 12 3903.50 CHIX 14:57:50 26 3903.50 CHIX 14:57:50 34 3904.00 BATE 14:57:50 35 3903.50 CHIX 14:57:50 54 3905.00 BATE 14:57:52 1 3903.50 CHIX 14:58:01 4 3904.50 CHIX 14:58:01 20 3904.50 CHIX 14:58:01 80 3905.00 CHIX 14:58:01 9 3904.00 CHIX 14:58:03 10 3903.50 BATE 14:58:03 27 3904.50 CHIX 14:58:03 6 3904.50 BATE 14:58:03 653 3903.00 XLON 14:58:36 6 3903.00 BATE 14:58:36 10 3902.50 CHIX 14:58:36 15 3903.50 CHIX 14:58:36 65 3902.00 CHIX 14:58:38 30 3902.00 CHIX 14:58:38
PUBLIC 125 3903.50 CHIX 14:58:38 377 3902.00 XLON 14:58:38 275 3902.00 XLON 14:58:38 12 3903.00 BATE 14:58:38 32 3903.00 CHIX 14:58:38 52 3903.50 CHIX 14:58:38 8 3903.00 BATE 14:58:38 16 3903.00 BATE 14:58:38 4 3903.00 BATE 14:58:38 109 3902.00 XLON 14:58:48 6 3902.50 CHIX 14:58:48 50 3902.50 CHIX 14:58:48 20 3902.00 BATE 14:58:48 5 3903.50 BATE 14:58:48 20 3903.50 BATE 14:58:48 100 3900.50 XLON 14:59:11 27 3900.50 XLON 14:59:11 12 3900.50 BATE 14:59:11 50 3900.50 CHIX 14:59:11 15 3901.00 BATE 14:59:11 5 3901.50 CHIX 14:59:15 17 3900.50 BATE 14:59:29 15 3900.50 CHIX 14:59:29 18 3900.50 CHIX 14:59:29 26 3901.00 CHIX 14:59:29 18 3901.00 BATE 14:59:29 465 3900.00 XLON 14:59:31 72 3900.00 BATE 14:59:31 33 3900.00 CHIX 14:59:31 32 3899.50 BATE 14:59:31 8 3899.50 BATE 14:59:31 27 3899.50 BATE 14:59:31
PUBLIC 37 3898.50 CHIX 14:59:37 13 3898.50 CHIX 14:59:37 160 3898.00 XLON 14:59:37 47 3898.00 XLON 14:59:37 1 3899.00 CHIX 14:59:37 20 3898.00 XLON 14:59:37 19 3899.00 CHIX 14:59:37 76 3898.00 XLON 14:59:48 64 3899.00 CHIX 14:59:52 43 3900.50 CHIX 15:00:09 25 3900.50 CHIX 15:00:09 43 3902.00 CHIX 15:00:09 97 3902.00 BATE 15:00:11 52 3903.50 BATE 15:00:11 20 3903.50 BATE 15:00:14 50 3901.00 CHIX 15:00:16 42 3901.50 CHIX 15:00:16 22 3901.50 CHIX 15:00:16 207 3900.50 XLON 15:00:18 13 3900.50 CHIX 15:00:18 10 3900.50 BATE 15:00:18 551 3900.50 XLON 15:00:18 26 3900.50 CHIX 15:00:18 13 3900.50 BATE 15:00:18 77 3901.50 CHIX 15:00:37 50 3901.00 CHIX 15:00:55 12 3902.00 CHIX 15:00:55 4 3902.00 BATE 15:00:58 77 3903.50 CHIX 15:01:16 1496 3902.50 XLON 15:01:31 51 3903.00 CHIX 15:01:31 16 3903.00 CHIX 15:01:31
PUBLIC 170 3903.50 CHIX 15:01:31 43 3903.50 CHIX 15:01:31 14 3902.50 CHIX 15:01:37 26 3903.00 CHIX 15:01:37 12 3903.00 CHIX 15:01:37 94 3902.00 XLON 15:01:42 27 3902.50 BATE 15:01:42 14 3902.50 CHIX 15:01:42 47 3903.50 BATE 15:01:42 47 3903.50 BATE 15:01:42 143 3902.50 CHIX 15:01:42 55 3902.50 BATE 15:01:42 44 3901.50 CHIX 15:01:42 39 3902.00 BATE 15:01:42 61 3901.50 CHIX 15:01:42 133 3900.00 XLON 15:01:43 31 3901.50 CHIX 15:01:43 55 3900.50 CHIX 15:01:53 95 3900.00 XLON 15:02:02 30 3901.00 BATE 15:02:02 57 3901.00 CHIX 15:02:02 17 3899.50 CHIX 15:02:02 9 3899.50 BATE 15:02:02 284 3899.00 XLON 15:02:02 21 3899.50 BATE 15:02:02 17 3899.50 CHIX 15:02:02 25 3899.50 BATE 15:02:02 57 3899.50 CHIX 15:02:02 151 3899.50 CHIX 15:02:02 26 3899.50 BATE 15:02:02 35 3899.50 CHIX 15:02:02 27 3899.00 CHIX 15:02:07
PUBLIC 4 3899.50 CHIX 15:02:07 26 3899.50 CHIX 15:02:07 21 3898.50 BATE 15:02:29 19 3898.50 CHIX 15:02:29 16 3898.50 CHIX 15:02:29 13 3898.50 CHIX 15:02:29 34 3898.00 XLON 15:02:29 14 3897.50 CHIX 15:02:29 60 3898.00 XLON 15:02:29 8 3898.00 BATE 15:02:29 46 3899.50 CHIX 15:02:32 20 3899.50 BATE 15:02:32 40 3900.00 CHIX 15:02:51 51 3900.00 CHIX 15:02:51 29 3900.50 BATE 15:02:51 46 3900.50 CHIX 15:02:51 7 3900.00 CHIX 15:02:57 12 3900.00 CHIX 15:02:57 9 3900.50 CHIX 15:02:57 44 3900.50 BATE 15:03:00 42 3900.50 CHIX 15:03:00 835 3899.50 XLON 15:03:14 36 3899.50 XLON 15:03:14 37 3899.50 CHIX 15:03:14 15 3899.50 BATE 15:03:14 65 3900.00 CHIX 15:03:14 25 3900.00 BATE 15:03:14 4 3901.00 BATE 15:03:26 14 3901.00 BATE 15:03:26 35 3902.00 CHIX 15:03:32 25 3902.00 CHIX 15:03:32 5 3902.00 BATE 15:03:32
PUBLIC 7 3902.00 BATE 15:03:32 100 3902.00 CHIX 15:03:32 14 3902.00 CHIX 15:03:32 8 3902.50 BATE 15:03:32 41 3902.50 CHIX 15:03:32 10 3901.50 CHIX 15:03:43 84 3901.50 XLON 15:03:43 22 3901.50 CHIX 15:03:43 148 3901.50 XLON 15:03:43 26 3902.00 CHIX 15:03:43 431 3901.50 XLON 15:03:50 18 3901.50 CHIX 15:03:50 91 3901.50 CHIX 15:03:50 18 3901.50 CHIX 15:03:50 10 3901.00 CHIX 15:03:50 13 3901.50 CHIX 15:03:50 16 3901.00 CHIX 15:03:57 5 3901.50 CHIX 15:03:57 11 3901.50 CHIX 15:03:57 300 3900.50 XLON 15:03:59 116 3900.50 XLON 15:03:59 7 3900.50 BATE 15:03:59 35 3900.50 CHIX 15:03:59 34 3900.50 CHIX 15:03:59 12 3901.00 BATE 15:03:59 31 3900.50 BATE 15:03:59 19 3901.00 BATE 15:04:07 72 3902.00 CHIX 15:04:07 23 3902.00 BATE 15:04:19 36 3902.00 CHIX 15:04:19 9 3901.50 CHIX 15:04:47 40 3902.00 CHIX 15:04:47
PUBLIC 3 3901.00 BATE 15:04:49 277 3901.00 XLON 15:04:49 3 3901.00 BATE 15:04:49 703 3901.00 XLON 15:04:49 27 3901.00 BATE 15:04:49 18 3901.00 CHIX 15:04:49 25 3901.00 CHIX 15:04:49 32 3901.50 BATE 15:04:49 16 3900.50 BATE 15:04:49 27 3901.00 CHIX 15:04:49 87 3901.00 CHIX 15:04:49 26 3900.00 CHIX 15:04:50 24 3900.00 BATE 15:04:50 16 3900.00 CHIX 15:04:50 25 3900.50 CHIX 15:04:50 14 3900.50 CHIX 15:04:50 40 3901.50 CHIX 15:05:02 55 3901.50 CHIX 15:05:07 34 3902.00 CHIX 15:05:27 4 3902.00 BATE 15:05:27 7 3901.50 BATE 15:05:32 12 3901.50 CHIX 15:05:32 46 3901.50 BATE 15:05:32 68 3902.50 BATE 15:05:32 91 3903.00 BATE 15:05:32 107 3903.00 CHIX 15:05:32 207 3903.00 CHIX 15:05:32 95 3903.50 CHIX 15:05:32 24 3903.50 CHIX 15:05:32 11 3904.50 CHIX 15:05:54 6 3904.50 BATE 15:05:54 17 3904.50 CHIX 15:05:54
PUBLIC 2 3905.50 BATE 15:05:54 92 3905.50 CHIX 15:05:54 25 3905.50 CHIX 15:05:54 70 3906.00 CHIX 15:05:54 58 3906.00 CHIX 15:05:54 32 3906.00 CHIX 15:05:54 7 3905.50 BATE 15:05:55 69 3905.50 CHIX 15:05:55 212 3906.00 CHIX 15:05:55 1 3906.00 CHIX 15:05:55 8 3905.00 CHIX 15:06:01 7 3905.00 BATE 15:06:01 11 3905.00 BATE 15:06:01 6 3905.00 CHIX 15:06:01 9 3905.00 BATE 15:06:01 25 3905.50 BATE 15:06:01 197 3904.50 XLON 15:06:03 300 3904.50 XLON 15:06:03 300 3904.50 XLON 15:06:03 7 3905.00 CHIX 15:06:03 14 3905.00 CHIX 15:06:03 6 3905.00 CHIX 15:06:03 509 3904.50 XLON 15:06:03 14 3905.00 CHIX 15:06:03 20 3904.50 CHIX 15:06:04 36 3904.50 CHIX 15:06:04 23 3904.50 CHIX 15:06:07 7 3904.50 BATE 15:06:09 85 3904.50 CHIX 15:06:09 19 3905.00 BATE 15:06:09 29 3905.00 CHIX 15:06:09 11 3904.00 BATE 15:06:24
PUBLIC 7 3904.00 CHIX 15:06:24 10 3904.00 BATE 15:06:24 22 3904.00 CHIX 15:06:24 24 3904.00 CHIX 15:06:24 1 3904.50 BATE 15:06:24 11 3904.00 CHIX 15:06:24 25 3904.50 CHIX 15:06:27 12 3904.50 CHIX 15:06:33 35 3904.50 CHIX 15:06:33 74 3904.00 XLON 15:06:33 587 3904.00 XLON 15:06:33 38 3904.00 CHIX 15:06:33 53 3904.00 BATE 15:06:46 8 3904.00 CHIX 15:06:46 11 3904.00 CHIX 15:06:46 47 3904.50 BATE 15:06:46 56 3904.50 CHIX 15:06:46 31 3904.50 BATE 15:06:46 38 3905.00 CHIX 15:06:50 7 3904.00 BATE 15:06:55 13 3904.00 CHIX 15:06:55 22 3904.00 CHIX 15:06:55 63 3904.50 CHIX 15:06:55 7 3904.00 CHIX 15:06:57 1 3904.00 CHIX 15:06:57 48 3905.00 CHIX 15:06:58 35 3904.00 CHIX 15:07:02 6 3904.00 CHIX 15:07:06 13 3904.00 CHIX 15:07:06 1 3904.50 CHIX 15:07:06 29 3904.50 CHIX 15:07:06 3 3904.50 CHIX 15:07:17
PUBLIC 26 3904.50 CHIX 15:07:17 239 3903.50 XLON 15:07:17 7 3903.50 BATE 15:07:17 17 3903.50 BATE 15:07:17 32 3903.50 CHIX 15:07:17 57 3904.00 BATE 15:07:17 100 3904.00 CHIX 15:07:17 53 3904.00 CHIX 15:07:17 144 3904.00 CHIX 15:07:17 15 3904.00 CHIX 15:07:17 5 3904.50 BATE 15:07:17 35 3904.00 CHIX 15:07:22 644 3903.50 XLON 15:07:41 20 3903.50 BATE 15:07:41 14 3903.50 CHIX 15:07:41 35 3903.50 BATE 15:07:41 29 3903.00 CHIX 15:07:41 47 3904.00 CHIX 15:07:47 515 3903.50 XLON 15:07:52 10 3903.50 CHIX 15:07:52 24 3903.00 BATE 15:07:52 27 3903.50 CHIX 15:07:52 15 3902.00 BATE 15:07:52 62 3903.00 CHIX 15:07:52 24 3903.50 BATE 15:07:52 6 3902.50 CHIX 15:07:58 2 3902.50 CHIX 15:07:58 7 3902.50 CHIX 15:07:58 25 3902.50 CHIX 15:07:58 34 3902.50 CHIX 15:07:58 129 3902.00 XLON 15:08:03 10 3902.00 CHIX 15:08:03
PUBLIC 23 3901.50 CHIX 15:08:03 5 3901.50 CHIX 15:08:03 2 3902.00 CHIX 15:08:03 5 3902.00 CHIX 15:08:11 257 3902.00 XLON 15:08:12 92 3901.50 XLON 15:08:16 3 3902.00 BATE 15:08:16 110 3901.00 XLON 15:08:22 9 3901.00 CHIX 15:08:37 21 3901.50 BATE 15:08:42 42 3902.00 CHIX 15:08:42 33 3902.00 BATE 15:08:42 20 3903.00 BATE 15:08:49 9 3902.00 CHIX 15:09:03 100 3901.50 XLON 15:09:03 100 3901.50 XLON 15:09:03 100 3901.50 XLON 15:09:03 100 3901.50 XLON 15:09:03 100 3901.50 XLON 15:09:03 33 3901.50 XLON 15:09:03 40 3903.00 BATE 15:09:06 90 3903.50 CHIX 15:09:08 17 3903.50 BATE 15:09:08 23 3904.50 CHIX 15:09:13 12 3904.00 CHIX 15:09:32 55 3904.00 CHIX 15:09:32 200 3903.50 XLON 15:09:33 289 3903.50 XLON 15:09:33 34 3903.50 CHIX 15:09:33 9 3903.50 CHIX 15:09:33 7 3902.50 BATE 15:09:37 35 3902.50 CHIX 15:09:37
PUBLIC 39 3902.50 CHIX 15:09:37 21 3903.00 BATE 15:09:37 59 3903.00 CHIX 15:09:37 6 3904.00 CHIX 15:10:02 24 3904.00 CHIX 15:10:02 32 3904.50 CHIX 15:10:25 29 3904.00 BATE 15:10:37 8 3904.00 CHIX 15:10:37 70 3904.50 BATE 15:10:37 3 3904.50 BATE 15:10:37 3 3904.50 BATE 15:10:37 13 3904.50 BATE 15:10:37 15 3904.50 CHIX 15:10:37 1 3904.50 BATE 15:10:37 18 3904.50 BATE 15:10:41 68 3905.50 CHIX 15:10:46 70 3906.50 CHIX 15:10:58 68 3907.00 CHIX 15:11:01 65 3907.00 CHIX 15:11:01 34 3907.00 CHIX 15:11:01 8 3906.50 BATE 15:11:29 29 3906.50 BATE 15:11:29 10 3906.50 CHIX 15:11:29 43 3906.50 CHIX 15:11:29 48 3906.50 CHIX 15:11:29 2 3907.00 BATE 15:11:29 18 3907.00 BATE 15:11:33 43 3907.00 CHIX 15:11:34 1080 3906.00 XLON 15:11:52 380 3906.00 XLON 15:11:52 17 3906.00 CHIX 15:11:52 5 3906.00 BATE 15:11:52
PUBLIC 451 3906.00 XLON 15:11:52 27 3906.00 CHIX 15:11:52 32 3906.00 CHIX 15:11:52 80 3906.00 CHIX 15:11:52 48 3906.00 BATE 15:11:52 60 3906.00 CHIX 15:11:52 25 3906.50 BATE 15:11:52 35 3905.50 CHIX 15:11:53 32 3905.50 CHIX 15:11:53 18 3905.00 BATE 15:11:53 10 3905.00 BATE 15:11:53 100 3904.50 XLON 15:11:54 300 3904.50 XLON 15:11:54 38 3905.50 CHIX 15:12:01 4 3906.00 BATE 15:12:01 100 3904.50 XLON 15:12:26 100 3904.50 XLON 15:12:26 310 3904.50 XLON 15:12:26 13 3904.50 CHIX 15:12:26 23 3904.50 CHIX 15:12:26 24 3904.50 CHIX 15:12:26 14 3904.00 BATE 15:12:26 28 3904.00 BATE 15:12:26 80 3904.00 CHIX 15:12:26 2 3904.00 BATE 15:12:33 213 3903.00 XLON 15:12:33 400 3903.00 XLON 15:12:33 13 3903.50 CHIX 15:12:40 34 3903.50 CHIX 15:12:40 6 3903.50 CHIX 15:12:40 54 3904.50 CHIX 15:12:43 47 3905.00 BATE 15:12:43
PUBLIC 100 3904.00 XLON 15:12:53 9 3904.00 BATE 15:12:53 216 3904.00 XLON 15:12:53 23 3904.00 CHIX 15:12:53 14 3904.00 CHIX 15:12:53 47 3904.00 BATE 15:12:53 25 3904.50 BATE 15:12:53 42 3904.00 CHIX 15:12:53 178 3903.00 XLON 15:12:55 46 3904.00 CHIX 15:12:56 160 3904.50 CHIX 15:12:56 24 3904.50 BATE 15:12:56 29 3905.00 BATE 15:13:11 536 3903.50 XLON 15:13:41 61 3903.50 CHIX 15:13:41 11 3903.50 BATE 15:13:41 13 3903.50 CHIX 15:13:41 43 3903.50 BATE 15:13:41 90 3903.50 CHIX 15:13:41 68 3904.50 CHIX 15:13:42 2 3904.50 CHIX 15:13:42 17 3902.50 CHIX 15:13:52 47 3903.00 BATE 15:13:52 2 3903.00 BATE 15:13:52 31 3903.00 CHIX 15:13:52 889 3903.50 XLON 15:14:22 51 3903.50 CHIX 15:14:22 102 3903.50 CHIX 15:14:22 26 3903.50 CHIX 15:14:22 81 3903.00 CHIX 15:14:22 45 3903.50 CHIX 15:14:22 7 3903.00 BATE 15:14:33
PUBLIC 10 3903.00 BATE 15:14:33 46 3903.50 BATE 15:14:33 23 3903.00 BATE 15:14:45 78 3903.00 CHIX 15:14:45 20 3903.50 BATE 15:14:45 4 3903.50 BATE 15:14:45 62 3903.50 CHIX 15:14:45 9 3903.00 CHIX 15:14:47 26 3902.50 XLON 15:14:47 99 3903.00 CHIX 15:14:47 21 3903.00 CHIX 15:14:47 3 3903.00 CHIX 15:14:47 132 3902.50 XLON 15:14:51 7 3902.50 BATE 15:14:51 11 3902.50 CHIX 15:14:51 31 3902.50 BATE 15:14:51 26 3902.50 CHIX 15:14:51 60 3903.00 CHIX 15:14:51 35 3902.50 CHIX 15:14:51 17 3902.50 CHIX 15:14:51 100 3902.50 XLON 15:15:02 100 3902.50 XLON 15:15:02 100 3902.50 XLON 15:15:02 100 3902.50 XLON 15:15:02 93 3902.50 XLON 15:15:02 6 3902.50 CHIX 15:15:02 14 3902.50 CHIX 15:15:02 193 3902.50 XLON 15:15:06 3 3903.00 BATE 15:15:06 67 3902.50 CHIX 15:15:06 20 3902.50 CHIX 15:15:06 6 3902.50 CHIX 15:15:06
PUBLIC 35 3902.50 CHIX 15:15:06 158 3902.00 XLON 15:15:28 22 3903.50 BATE 15:15:30 334 3902.00 XLON 15:15:56 5 3902.00 BATE 15:15:56 10 3902.00 CHIX 15:15:56 7 3902.00 CHIX 15:15:56 124 3902.00 CHIX 15:15:56 35 3902.00 BATE 15:15:56 91 3902.00 CHIX 15:15:56 45 3902.00 CHIX 15:15:56 34 3902.00 CHIX 15:15:56 225 3900.00 XLON 15:15:57 232 3900.00 XLON 15:15:57 7 3900.50 BATE 15:15:57 35 3901.00 CHIX 15:15:57 33 3900.50 CHIX 15:15:57 21 3901.00 CHIX 15:15:58 100 3899.50 XLON 15:16:04 6 3899.50 XLON 15:16:05 83 3900.50 CHIX 15:16:05 75 3901.00 CHIX 15:16:05 88 3899.50 XLON 15:16:26 51 3899.50 CHIX 15:16:26 58 3899.50 CHIX 15:16:26 39 3900.00 CHIX 15:16:34 72 3901.00 CHIX 15:16:50 78 3901.00 BATE 15:16:50 14 3901.00 BATE 15:16:50 5 3901.00 BATE 15:16:50 14 3900.00 BATE 15:17:09 13 3900.00 CHIX 15:17:09
PUBLIC 17 3900.00 CHIX 15:17:09 46 3900.50 BATE 15:17:09 77 3900.00 CHIX 15:17:09 150 3899.50 XLON 15:17:10 300 3899.50 XLON 15:17:10 253 3899.50 XLON 15:17:10 48 3899.50 CHIX 15:17:10 7 3899.50 BATE 15:17:10 11 3899.50 BATE 15:17:12 29 3899.00 CHIX 15:17:12 17 3898.50 BATE 15:17:16 25 3898.50 CHIX 15:17:16 60 3899.00 CHIX 15:17:16 29 3899.00 BATE 15:17:16 2 3898.50 CHIX 15:17:16 422 3898.00 XLON 15:17:37 395 3896.50 XLON 15:17:52 50 3898.00 BATE 15:17:58 31 3898.00 CHIX 15:17:58 62 3896.50 XLON 15:18:07 12 3896.50 CHIX 15:18:07 17 3896.50 CHIX 15:18:07 15 3896.50 BATE 15:18:07 4 3896.00 CHIX 15:18:10 54 3896.00 CHIX 15:18:10 16 3896.00 BATE 15:18:10 46 3896.00 CHIX 15:18:10 32 3896.50 BATE 15:18:12 87 3896.00 CHIX 15:18:25 75 3896.00 CHIX 15:18:25 97 3896.00 CHIX 15:18:25 101 3896.50 CHIX 15:18:25
PUBLIC 616 3895.00 XLON 15:18:38 85 3895.00 CHIX 15:18:38 1 3894.50 CHIX 15:18:38 7 3894.00 BATE 15:18:38 9 3894.00 BATE 15:18:38 81 3894.50 CHIX 15:18:38 31 3896.00 CHIX 15:18:40 33 3896.50 CHIX 15:18:42 44 3897.50 BATE 15:18:59 68 3897.00 CHIX 15:18:59 34 3896.50 BATE 15:19:01 3 3897.50 BATE 15:19:08 42 3897.50 BATE 15:19:08 95 3897.50 CHIX 15:19:08 24 3897.50 CHIX 15:19:08 75 3897.50 CHIX 15:19:18 36 3897.50 CHIX 15:19:19 35 3896.50 CHIX 15:19:23 200 3896.00 XLON 15:19:23 200 3896.00 XLON 15:19:23 200 3896.00 XLON 15:19:23 200 3896.00 XLON 15:19:23 188 3896.00 XLON 15:19:23 41 3896.50 CHIX 15:19:23 10 3896.50 CHIX 15:19:23 20 3897.00 CHIX 15:19:23 19 3897.00 BATE 15:19:25 69 3896.00 CHIX 15:19:26 8 3896.00 BATE 15:19:26 13 3896.00 CHIX 15:19:26 116 3896.00 BATE 15:19:26 17 3896.50 BATE 15:19:26
PUBLIC 14 3896.50 CHIX 15:19:26 70 3897.00 BATE 15:19:26 270 3895.50 XLON 15:19:26 18 3896.00 BATE 15:19:26 173 3895.50 CHIX 15:19:26 127 3895.50 CHIX 15:19:26 89 3895.50 CHIX 15:19:26 29 3896.00 BATE 15:19:26 72 3895.00 XLON 15:19:30 19 3894.50 BATE 15:19:30 63 3894.50 CHIX 15:19:30 79 3894.50 CHIX 15:19:30 22 3894.50 BATE 15:19:30 32 3894.50 CHIX 15:19:30 21 3894.00 BATE 15:19:30 179 3894.50 CHIX 15:19:30 16 3895.00 BATE 15:19:30 47 3895.00 BATE 15:19:30 75 3895.00 CHIX 15:19:30 47 3895.00 BATE 15:19:30 29 3895.50 CHIX 15:19:30 24 3896.00 CHIX 15:19:33 11 3897.00 BATE 15:19:37 56 3897.00 BATE 15:19:37 16 3897.00 BATE 15:19:37 8 3896.00 BATE 15:20:04 32 3896.00 CHIX 15:20:04 31 3896.50 CHIX 15:20:04 35 3896.50 BATE 15:20:04 29 3896.50 CHIX 15:20:04 24 3897.00 CHIX 15:20:22 18 3897.50 CHIX 15:20:44
PUBLIC 26 3897.50 CHIX 15:20:44 22 3897.00 BATE 15:21:08 6 3897.00 CHIX 15:21:08 56 3897.00 CHIX 15:21:08 97 3897.50 BATE 15:21:08 3 3897.50 CHIX 15:21:08 68 3897.50 CHIX 15:21:08 96 3897.50 CHIX 15:21:08 42 3897.50 CHIX 15:21:08 24 3897.50 BATE 15:21:08 9 3897.00 CHIX 15:21:12 25 3897.50 CHIX 15:21:12 78 3898.50 BATE 15:21:15 19 3898.50 BATE 15:21:15 67 3898.00 CHIX 15:21:15 92 3898.50 CHIX 15:21:15 15 3897.50 CHIX 15:21:15 55 3897.50 BATE 15:21:15 23 3897.50 CHIX 15:21:15 16 3896.50 BATE 15:21:15 137 3897.50 CHIX 15:21:15 34 3897.50 CHIX 15:21:15 18 3897.00 CHIX 15:21:27 17 3897.00 CHIX 15:21:27 4 3897.50 CHIX 15:21:27 21 3897.50 CHIX 15:21:27 66 3897.50 CHIX 15:21:27 17 3897.50 CHIX 15:21:27 1637 3896.50 XLON 15:21:37 9 3896.50 CHIX 15:21:37 16 3896.50 CHIX 15:21:37 92 3896.50 CHIX 15:21:37
PUBLIC 24 3897.00 CHIX 15:21:37 73 3897.50 CHIX 15:21:41 86 3898.00 CHIX 15:21:41 69 3897.50 CHIX 15:21:41 75 3898.00 CHIX 15:21:41 24 3897.00 XLON 15:21:46 233 3897.00 XLON 15:21:53 516 3897.00 XLON 15:21:53 23 3897.00 BATE 15:21:53 65 3897.00 CHIX 15:21:53 25 3897.00 CHIX 15:21:53 30 3897.50 BATE 15:21:53 18 3897.50 CHIX 15:21:53 10 3897.50 CHIX 15:21:56 67 3898.00 CHIX 15:21:56 18 3899.00 BATE 15:21:57 24 3899.00 CHIX 15:21:57 154 3899.00 CHIX 15:21:57 45 3899.00 CHIX 15:21:57 200 3898.00 XLON 15:22:11 142 3898.00 XLON 15:22:11 200 3896.50 XLON 15:22:15 16 3896.50 XLON 15:22:15 90 3896.50 XLON 15:22:20 47 3897.50 BATE 15:22:28 63 3897.50 CHIX 15:22:28 90 3898.00 CHIX 15:22:42 5 3898.00 CHIX 15:22:42 105 3898.50 BATE 15:22:42 75 3898.00 CHIX 15:22:42 14 3898.50 BATE 15:22:42 13 3898.50 BATE 15:22:42
PUBLIC 45 3899.50 CHIX 15:22:46 7 3899.00 BATE 15:22:53 35 3899.00 CHIX 15:22:53 50 3899.00 CHIX 15:22:53 22 3899.00 CHIX 15:23:00 13 3899.00 CHIX 15:23:00 1 3899.00 CHIX 15:23:00 28 3900.50 BATE 15:23:04 845 3899.50 XLON 15:23:05 6 3899.50 BATE 15:23:05 33 3899.50 CHIX 15:23:05 78 3899.50 CHIX 15:23:05 16 3900.00 BATE 15:23:05 32 3898.50 BATE 15:23:09 47 3899.50 BATE 15:23:09 1 3899.50 BATE 15:23:09 41 3899.00 CHIX 15:23:09 40 3898.50 CHIX 15:23:16 23 3898.50 BATE 15:23:16 5 3899.00 BATE 15:23:16 58 3899.00 CHIX 15:23:16 13 3898.50 CHIX 15:23:19 6 3898.50 CHIX 15:23:19 44 3898.50 CHIX 15:23:19 108 3898.00 XLON 15:23:21 98 3898.00 BATE 15:23:36 115 3897.50 XLON 15:23:36 101 3897.50 XLON 15:23:36 47 3898.00 BATE 15:23:36 60 3898.00 BATE 15:23:36 28 3898.50 BATE 15:23:36 42 3899.00 BATE 15:23:52
PUBLIC 100 3899.50 CHIX 15:23:52 6 3899.50 CHIX 15:23:52 40 3898.50 BATE 15:23:52 26 3899.00 CHIX 15:23:52 47 3899.50 BATE 15:23:52 54 3899.00 CHIX 15:23:52 6 3899.50 BATE 15:23:52 100 3899.00 CHIX 15:23:52 76 3899.00 CHIX 15:23:52 41 3899.50 BATE 15:23:52 18 3899.50 BATE 15:23:52 24 3899.00 CHIX 15:23:52 16 3899.00 CHIX 15:23:52 46 3899.00 BATE 15:23:54 38 3899.50 CHIX 15:23:54 47 3899.50 BATE 15:23:54 31 3900.00 BATE 15:23:54 23 3900.00 CHIX 15:23:55 7 3899.00 BATE 15:23:58 35 3899.00 CHIX 15:23:58 60 3899.50 CHIX 15:23:58 162 3900.00 CHIX 15:23:58 5 3900.00 CHIX 15:24:01 17 3900.00 BATE 15:24:03 35 3900.00 CHIX 15:24:03 17 3900.00 CHIX 15:24:03 5 3900.50 BATE 15:24:04 48 3900.50 CHIX 15:24:30 43 3900.50 CHIX 15:24:32 22 3900.50 CHIX 15:24:32 41 3901.00 CHIX 15:24:36 50 3901.50 CHIX 15:24:36
PUBLIC 15 3900.50 BATE 15:24:36 99 3900.50 CHIX 15:24:36 28 3900.50 BATE 15:24:36 42 3901.00 CHIX 15:24:36 29 3901.00 BATE 15:24:36 39 3901.00 CHIX 15:24:36 38 3901.00 BATE 15:24:36 16 3900.00 BATE 15:24:45 5 3900.50 BATE 15:24:45 14 3900.50 BATE 15:24:45 39 3901.00 CHIX 15:25:05 33 3901.50 CHIX 15:25:05 68 3903.00 CHIX 15:25:08 7 3902.00 BATE 15:25:08 35 3902.00 CHIX 15:25:08 9 3902.00 BATE 15:25:08 30 3902.50 BATE 15:25:08 86 3902.00 CHIX 15:25:08 11 3902.50 BATE 15:25:08 41 3902.00 CHIX 15:25:08 187 3901.00 XLON 15:25:11 300 3901.00 XLON 15:25:11 87 3901.50 CHIX 15:25:11 76 3902.00 CHIX 15:25:11 35 3902.00 CHIX 15:25:12 7 3902.00 BATE 15:25:12 94 3902.50 CHIX 15:25:12 23 3902.50 BATE 15:25:12 98 3902.50 CHIX 15:25:12 197 3903.00 CHIX 15:25:12 7 3902.00 BATE 15:25:13 52 3902.00 CHIX 15:25:13
PUBLIC 33 3902.00 CHIX 15:25:13 29 3902.00 BATE 15:25:13 47 3902.50 BATE 15:25:13 4 3902.50 BATE 15:25:13 13 3904.50 BATE 15:25:36 10 3903.50 CHIX 15:25:44 40 3903.50 CHIX 15:25:44 22 3903.50 CHIX 15:25:44 117 3903.00 XLON 15:25:47 36 3904.00 BATE 15:25:47 21 3904.50 BATE 15:25:53 90 3904.00 CHIX 15:25:53 36 3905.50 CHIX 15:26:07 93 3905.50 CHIX 15:26:07 7 3905.50 BATE 15:26:09 70 3906.00 CHIX 15:26:09 23 3906.00 CHIX 15:26:09 18 3906.00 BATE 15:26:09 24 3906.00 CHIX 15:26:09 57 3905.00 CHIX 15:26:14 1659 3904.00 XLON 15:26:18 25 3904.00 BATE 15:26:18 20 3904.00 BATE 15:26:18 38 3904.00 CHIX 15:26:18 17 3904.00 CHIX 15:26:18 14 3904.50 BATE 15:26:18 114 3904.00 CHIX 15:26:18 29 3904.00 CHIX 15:26:18 47 3904.00 BATE 15:26:18 10 3903.50 CHIX 15:26:19 5 3904.00 CHIX 15:26:19 17 3904.00 CHIX 15:26:19
PUBLIC 95 3905.50 BATE 15:26:25 14 3904.50 CHIX 15:26:25 26 3905.00 BATE 15:26:25 30 3904.50 CHIX 15:26:25 38 3904.50 CHIX 15:26:25 19 3905.00 BATE 15:26:25 106 3905.00 CHIX 15:26:25 26 3905.00 CHIX 15:26:25 10 3904.50 CHIX 15:26:30 15 3905.00 CHIX 15:26:30 11 3904.00 BATE 15:26:32 28 3904.00 CHIX 15:26:32 29 3904.00 CHIX 15:26:32 31 3904.50 BATE 15:26:32 5 3904.00 CHIX 15:26:32 245 3903.50 XLON 15:26:45 164 3903.50 XLON 15:26:45 34 3904.50 CHIX 15:26:46 145 3904.50 CHIX 15:26:46 26 3905.00 BATE 15:26:46 36 3904.50 CHIX 15:26:46 11 3903.50 BATE 15:27:21 547 3903.50 XLON 15:27:21 19 3903.50 BATE 15:27:21 83 3903.50 CHIX 15:27:21 44 3903.50 CHIX 15:27:21 37 3904.00 BATE 15:27:21 53 3903.50 CHIX 15:27:21 40 3903.50 CHIX 15:27:21 191 3903.00 XLON 15:27:30 400 3903.00 XLON 15:27:30 400 3903.00 XLON 15:27:30
PUBLIC 83 3903.00 XLON 15:27:30 43 3903.50 CHIX 15:27:31 88 3902.00 XLON 15:27:34 27 3902.50 CHIX 15:27:36 66 3903.00 CHIX 15:27:36 45 3904.00 CHIX 15:27:36 84 3903.50 CHIX 15:27:52 44 3903.50 BATE 15:27:52 9 3903.50 BATE 15:27:52 54 3904.00 CHIX 15:27:52 35 3904.00 CHIX 15:27:52 41 3904.00 BATE 15:27:52 20 3904.00 BATE 15:27:53 25 3903.00 BATE 15:27:53 212 3903.00 XLON 15:27:53 16 3903.00 CHIX 15:27:53 13 3903.00 CHIX 15:27:53 18 3903.00 BATE 15:27:53 34 3902.50 CHIX 15:27:53 16 3903.00 BATE 15:27:53 25 3903.00 CHIX 15:27:53 211 3901.50 XLON 15:27:54 11 3902.00 BATE 15:27:54 35 3902.00 CHIX 15:27:54 15 3902.00 CHIX 15:27:54 43 3902.50 CHIX 15:27:55 40 3901.50 CHIX 15:27:56 6 3901.50 BATE 15:27:56 17 3901.50 CHIX 15:28:07 90 3901.50 CHIX 15:28:07 6 3901.50 CHIX 15:28:07 58 3901.50 CHIX 15:28:07
PUBLIC 11 3901.00 BATE 15:28:11 123 3901.00 XLON 15:28:11 14 3901.00 CHIX 15:28:11 44 3901.00 CHIX 15:28:11 9 3901.00 BATE 15:28:11 90 3901.00 CHIX 15:28:11 38 3901.00 CHIX 15:28:11 32 3901.00 CHIX 15:28:11 10 3900.00 CHIX 15:28:11 23 3900.00 CHIX 15:28:11 58 3900.50 CHIX 15:28:11 159 3899.00 XLON 15:28:13 40 3900.50 CHIX 15:28:13 90 3899.00 CHIX 15:28:21 141 3899.00 XLON 15:28:21 146 3899.50 CHIX 15:28:21 24 3899.50 CHIX 15:28:21 100 3899.50 CHIX 15:28:21 58 3899.50 CHIX 15:28:21 61 3899.50 BATE 15:28:21 16 3899.50 CHIX 15:28:21 87 3899.00 CHIX 15:28:30 39 3899.50 BATE 15:28:30 47 3899.50 BATE 15:28:30 20 3900.00 BATE 15:28:30 4 3900.00 BATE 15:28:30 14 3898.50 XLON 15:28:44 46 3898.50 XLON 15:28:44 151 3898.50 XLON 15:28:44 13 3898.50 CHIX 15:28:44 26 3899.00 CHIX 15:28:44 66 3899.00 CHIX 15:28:44
PUBLIC 27 3898.00 CHIX 15:28:46 23 3898.50 CHIX 15:28:46 20 3898.50 CHIX 15:28:46 39 3899.00 BATE 15:28:50 99 3898.00 XLON 15:29:01 260 3898.00 XLON 15:29:01 99 3898.00 XLON 15:29:01 17 3898.50 BATE 15:29:01 32 3897.50 BATE 15:29:03 86 3898.50 CHIX 15:29:06 25 3900.00 CHIX 15:29:15 43 3900.00 CHIX 15:29:24 47 3901.00 BATE 15:29:25 608 3899.50 XLON 15:29:37 23 3899.50 XLON 15:29:37 39 3899.50 CHIX 15:29:37 80 3899.50 CHIX 15:29:37 23 3899.00 BATE 15:29:37 17 3899.50 BATE 15:29:37 66 3899.50 CHIX 15:29:37 4 3900.00 CHIX 15:29:38 28 3900.00 CHIX 15:29:38 95 3901.50 CHIX 15:29:54 47 3901.50 BATE 15:29:54 24 3901.50 CHIX 15:29:54 47 3901.50 BATE 15:29:58 71 3901.50 BATE 15:29:58 29 3901.50 BATE 15:29:58 1 3901.50 BATE 15:29:58 27 3901.00 CHIX 15:30:02 15 3901.50 BATE 15:30:02 95 3902.50 CHIX 15:30:10
PUBLIC 24 3902.50 CHIX 15:30:10 16 3902.00 CHIX 15:30:13 60 3902.00 CHIX 15:30:13 483 3901.50 XLON 15:30:13 16 3901.50 BATE 15:30:13 44 3901.50 XLON 15:30:13 64 3901.50 CHIX 15:30:13 147 3901.50 CHIX 15:30:13 37 3902.00 CHIX 15:30:13 11 3902.00 BATE 15:30:28 25 3903.00 BATE 15:30:36 53 3902.50 CHIX 15:30:36 64 3903.00 CHIX 15:30:36 50 3903.50 CHIX 15:30:36 8 3902.50 BATE 15:30:39 579 3902.00 XLON 15:30:39 45 3903.00 BATE 15:30:39 50 3902.00 CHIX 15:30:39 100 3902.50 CHIX 15:30:39 49 3902.50 CHIX 15:30:39 51 3902.50 CHIX 15:30:39 25 3902.50 CHIX 15:30:39 18 3903.50 BATE 15:30:48 26 3903.50 BATE 15:30:48 28 3903.50 CHIX 15:30:48 61 3903.50 CHIX 15:30:48 44 3904.50 BATE 15:30:48 88 3904.00 CHIX 15:30:48 40 3904.00 CHIX 15:30:50 245 3903.50 XLON 15:30:50 75 3903.50 CHIX 15:30:50 85 3903.50 CHIX 15:31:02
PUBLIC 25 3904.50 BATE 15:31:02 31 3904.00 CHIX 15:31:02 144 3904.00 CHIX 15:31:07 36 3904.00 CHIX 15:31:07 14 3903.50 CHIX 15:31:15 13 3903.50 CHIX 15:31:15 316 3903.00 XLON 15:31:15 30 3903.00 CHIX 15:31:15 81 3904.50 CHIX 15:31:20 99 3904.50 CHIX 15:31:20 60 3905.50 BATE 15:31:32 7 3905.00 BATE 15:31:36 117 3904.50 XLON 15:31:36 22 3905.00 BATE 15:31:36 1 3905.00 XLON 15:31:43 344 3905.00 XLON 15:31:51 26 3906.50 BATE 15:32:03 7 3905.50 BATE 15:32:03 9 3905.50 BATE 15:32:03 7 3906.00 BATE 15:32:07 1 3906.50 BATE 15:32:07 9 3906.50 BATE 15:32:07 8 3905.50 BATE 15:32:22 31 3905.50 BATE 15:32:22 31 3906.50 BATE 15:32:22 431 3905.50 XLON 15:32:24 107 3905.50 XLON 15:32:24 63 3907.00 BATE 15:32:33 15 3907.00 BATE 15:32:33 474 3905.50 XLON 15:32:39 34 3905.50 XLON 15:32:39 11 3905.50 BATE 15:32:53
PUBLIC 28 3906.00 BATE 15:32:53 193 3905.00 XLON 15:33:09 34 3905.50 BATE 15:33:09 16 3904.00 BATE 15:33:09 12 3904.50 BATE 15:33:09 88 3904.50 BATE 15:33:09 14 3904.00 BATE 15:33:16 61 3904.50 BATE 15:33:16 5 3904.50 BATE 15:33:17 145 3903.00 XLON 15:33:26 294 3903.00 XLON 15:33:26 40 3903.00 BATE 15:33:26 65 3904.50 BATE 15:33:36 61 3904.50 BATE 15:33:36 100 3905.50 BATE 15:33:38 31 3905.50 BATE 15:33:38 25 3905.50 BATE 15:33:38 10 3905.00 BATE 15:33:42 7 3905.50 BATE 15:33:42 543 3904.50 XLON 15:33:55 8 3904.50 BATE 15:33:55 7 3904.50 BATE 15:33:55 6 3903.00 BATE 15:34:18 70 3904.50 BATE 15:34:25 5 3904.50 BATE 15:34:25 17 3904.50 BATE 15:34:25 793 3903.50 XLON 15:34:50 31 3903.50 BATE 15:34:50 41 3904.00 BATE 15:34:50 3 3904.00 BATE 15:34:56 53 3904.50 BATE 15:34:56 16 3903.50 BATE 15:34:58
PUBLIC 425 3902.50 XLON 15:35:03 5 3902.50 BATE 15:35:03 26 3902.50 BATE 15:35:03 289 3902.00 XLON 15:35:12 19 3901.00 BATE 15:35:31 154 3901.00 XLON 15:35:31 37 3901.50 BATE 15:35:31 8 3901.00 BATE 15:35:43 3 3902.00 BATE 15:35:43 255 3900.50 XLON 15:35:56 4 3900.50 BATE 15:36:20 5 3900.50 BATE 15:36:20 62 3900.50 BATE 15:36:20 18 3900.50 BATE 15:36:20 408 3899.00 XLON 15:36:33 7 3898.50 BATE 15:36:33 15 3899.50 BATE 15:36:34 216 3899.00 XLON 15:36:50 447 3899.00 XLON 15:36:50 47 3903.50 BATE 15:37:08 1 3904.00 BATE 15:37:08 30 3901.50 BATE 15:37:19 127 3900.50 XLON 15:37:25 622 3900.50 XLON 15:37:25 10 3899.00 BATE 15:37:34 7 3899.00 BATE 15:37:34 33 3899.00 BATE 15:37:34 18 3898.50 XLON 15:37:42 11 3898.50 BATE 15:37:42 84 3898.50 XLON 15:37:42 7 3897.50 BATE 15:37:42 8 3897.50 BATE 15:37:42
PUBLIC 1 3897.50 BATE 15:37:42 8 3898.50 BATE 15:37:43 28 3899.50 BATE 15:38:13 6 3898.50 BATE 15:38:20 12 3899.00 BATE 15:38:20 13 3898.00 BATE 15:38:26 22 3898.00 XLON 15:38:26 10 3898.00 BATE 15:38:26 335 3898.00 XLON 15:38:26 23 3898.00 BATE 15:38:26 31 3898.00 BATE 15:38:26 527 3899.00 XLON 15:39:11 56 3899.00 BATE 15:39:11 52 3899.00 XLON 15:39:11 800 3899.00 XLON 15:39:11 85 3897.50 XLON 15:39:22 47 3898.00 BATE 15:39:32 105 3898.50 XLON 15:40:24 47 3899.50 BATE 15:40:24 3 3899.50 BATE 15:40:24 786 3898.50 XLON 15:40:30 6 3898.00 BATE 15:40:30 6 3898.00 BATE 15:40:30 13 3898.50 BATE 15:40:30 16 3898.50 BATE 15:41:05 17 3897.00 BATE 15:41:10 446 3897.00 XLON 15:41:10 12 3897.50 BATE 15:41:10 400 3896.00 XLON 15:41:11 285 3896.00 XLON 15:41:11 47 3899.00 BATE 15:41:22 18 3899.50 BATE 15:41:22
PUBLIC 47 3898.00 BATE 15:41:22 34 3898.00 BATE 15:41:22 223 3896.50 XLON 15:41:38 9 3896.50 BATE 15:41:38 151 3894.50 XLON 15:41:53 106 3894.50 XLON 15:42:00 7 3894.00 BATE 15:42:02 377 3893.00 XLON 15:42:14 308 3892.00 XLON 15:42:45 11 3892.00 BATE 15:42:47 39 3892.00 BATE 15:42:47 7 3891.00 BATE 15:42:47 31 3892.00 BATE 15:42:47 419 3891.00 XLON 15:42:50 78 3891.00 XLON 15:42:50 7 3891.50 BATE 15:43:10 26 3892.00 BATE 15:43:10 188 3891.00 XLON 15:43:19 12 3891.50 BATE 15:45:00 22 3891.50 BATE 15:45:00 19 3892.50 BATE 15:45:28 11 3892.50 BATE 15:45:28 33 3892.50 BATE 15:45:28 63 3892.00 BATE 15:45:45 51 3891.50 XLON 15:45:45 47 3892.00 BATE 15:45:45 11 3891.50 BATE 15:45:50 38 3892.00 BATE 15:45:50 8 3894.00 BATE 15:45:52 22 3894.00 BATE 15:46:19 7 3892.50 BATE 15:46:53 30 3892.50 BATE 15:46:53
PUBLIC 14 3893.00 BATE 15:46:54 785 3893.00 XLON 15:47:06 1754 3893.00 XLON 15:47:06 96 3893.00 XLON 15:47:06 1212 3893.00 XLON 15:47:06 57 3892.00 XLON 15:47:08 138 3892.00 XLON 15:47:08 7 3892.00 BATE 15:47:08 17 3892.50 BATE 15:47:08 14 3891.50 BATE 15:47:10 20 3891.50 BATE 15:47:10 16 3892.50 BATE 15:47:45 23 3892.50 BATE 15:47:45 16 3891.50 BATE 15:47:49 368 3891.00 XLON 15:47:51 54 3891.00 XLON 15:47:51 11 3890.00 BATE 15:47:54 24 3890.50 BATE 15:47:54 56 3889.50 XLON 15:48:03 235 3889.50 XLON 15:48:03 4 3890.50 BATE 15:48:09 18 3890.50 BATE 15:48:09 292 3889.00 XLON 15:48:12 53 3891.50 BATE 15:48:23 41 3892.50 BATE 15:48:24 13 3891.00 BATE 15:48:24 31 3891.50 BATE 15:48:24 227 3890.50 XLON 15:48:26 14 3890.50 BATE 15:48:26 9 3891.00 BATE 15:48:26 37 3891.50 BATE 15:48:50 16 3893.00 BATE 15:49:06
PUBLIC 257 3892.00 XLON 15:49:11 432 3892.00 XLON 15:49:11 43 3892.50 BATE 15:49:32 56 3893.00 BATE 15:49:32 16 3893.00 BATE 15:49:47 270 3892.00 XLON 15:50:04 224 3892.00 XLON 15:50:04 27 3893.50 BATE 15:50:07 11 3892.50 BATE 15:50:10 15 3892.50 BATE 15:50:10 546 3892.00 XLON 15:50:17 11 3892.00 BATE 15:50:29 16 3892.50 BATE 15:50:29 205 3892.00 XLON 15:50:29 59 3892.00 XLON 15:50:32 7 3892.00 BATE 15:50:46 17 3892.00 BATE 15:50:46 22 3892.50 BATE 15:50:46 23 3894.00 BATE 15:50:50 81 3893.50 XLON 15:51:10 695 3893.50 XLON 15:51:10 12 3893.50 BATE 15:51:10 15 3893.50 BATE 15:51:10 8 3893.50 BATE 15:51:39 10 3894.00 BATE 15:51:39 458 3893.50 XLON 15:52:08 22 3893.50 BATE 15:52:08 46 3892.00 XLON 15:52:14 19 3892.00 BATE 15:52:14 24 3892.50 BATE 15:52:14 390 3892.00 XLON 15:52:15 234 3892.00 XLON 15:52:15
PUBLIC 70 3892.50 BATE 15:52:44 92 3892.50 BATE 15:52:44 41 3892.50 BATE 15:52:44 55 3893.50 BATE 15:52:45 722 3893.00 XLON 15:52:52 12 3893.00 BATE 15:52:52 23 3893.50 BATE 15:52:52 8 3893.50 BATE 15:52:52 300 3893.00 XLON 15:53:05 7 3893.00 BATE 15:53:05 7 3893.00 BATE 15:53:05 88 3892.50 XLON 15:53:23 11 3892.50 BATE 15:53:23 10 3892.50 BATE 15:53:23 13 3891.50 BATE 15:53:29 10 3891.50 BATE 15:53:29 29 3892.00 BATE 15:53:29 54 3892.00 BATE 15:53:39 247 3891.00 XLON 15:54:06 17 3891.50 BATE 15:54:06 16 3892.00 BATE 15:54:27 275 3891.00 XLON 15:54:27 12 3891.00 XLON 15:54:27 536 3891.00 XLON 15:54:48 6 3891.00 BATE 15:54:57 19 3891.00 BATE 15:54:57 44 3892.50 BATE 15:55:16 1067 3891.50 XLON 15:55:38 18 3892.00 BATE 15:55:38 447 3891.00 XLON 15:55:44 67 3891.00 BATE 15:55:44 22 3891.50 BATE 15:55:44
PUBLIC 39 3892.00 BATE 15:55:44 23 3892.50 BATE 15:55:46 20 3892.00 BATE 15:55:50 2 3892.50 BATE 15:55:50 138 3891.50 XLON 15:56:01 43 3892.50 BATE 15:56:01 27 3892.50 BATE 15:56:03 100 3894.00 BATE 15:56:13 36 3894.50 BATE 15:56:13 292 3893.00 XLON 15:56:14 155 3893.00 XLON 15:56:14 7 3892.50 BATE 15:56:18 22 3892.50 BATE 15:56:18 6 3893.00 BATE 15:56:18 10 3892.00 BATE 15:56:26 18 3892.00 BATE 15:56:26 14 3892.00 XLON 15:56:26 19 3892.50 BATE 15:56:26 73 3892.00 XLON 15:56:29 341 3893.50 XLON 15:57:01 8 3893.50 BATE 15:57:01 6 3894.50 BATE 15:57:01 63 3895.50 BATE 15:57:04 15 3896.00 BATE 15:57:04 126 3895.50 XLON 15:57:08 393 3895.00 XLON 15:57:17 172 3894.00 XLON 15:57:24 55 3894.00 BATE 15:57:24 47 3894.00 BATE 15:57:24 22 3894.00 BATE 15:57:24 12 3894.00 BATE 15:57:24 241 3893.50 XLON 15:57:51
PUBLIC 11 3893.50 BATE 15:57:51 15 3894.00 BATE 15:57:51 81 3892.50 XLON 15:58:03 147 3892.50 XLON 15:58:03 68 3892.50 XLON 15:58:03 31 3892.50 XLON 15:58:03 11 3894.00 BATE 15:58:42 843 3893.50 XLON 15:58:42 22 3893.50 BATE 15:58:42 15 3894.00 BATE 15:58:42 16 3894.00 BATE 15:58:42 7 3893.00 BATE 15:58:47 10 3893.00 BATE 15:58:47 103 3893.00 XLON 15:58:47 38 3892.50 BATE 15:58:51 32 3893.00 BATE 15:58:51 26 3896.00 BATE 15:59:41 47 3896.50 BATE 15:59:46 22 3897.00 BATE 15:59:46 17 3896.50 BATE 15:59:46 28 3896.50 BATE 15:59:51 26 3897.00 BATE 15:59:51 113 3896.00 XLON 15:59:52 96 3896.00 XLON 15:59:52 224 3896.00 XLON 15:59:52 890 3896.00 XLON 15:59:52 23 3896.00 BATE 16:00:03 12 3895.50 BATE 16:00:08 4 3896.00 BATE 16:00:08 10 3895.50 BATE 16:00:21 16 3895.50 BATE 16:00:21 301 3895.00 XLON 16:00:29
PUBLIC 11 3894.50 BATE 16:00:54 15 3894.50 BATE 16:00:54 583 3894.00 XLON 16:01:04 9 3894.00 BATE 16:01:04 3 3894.00 BATE 16:01:04 12 3892.50 XLON 16:01:08 678 3892.50 XLON 16:01:08 47 3894.00 BATE 16:01:12 11 3893.00 BATE 16:01:14 31 3893.50 BATE 16:01:14 129 3892.50 XLON 16:01:16 16 3894.50 BATE 16:01:43 14 3894.50 BATE 16:01:51 57 3894.50 BATE 16:01:51 4 3895.00 BATE 16:01:51 14 3895.00 BATE 16:01:51 55 3894.00 BATE 16:02:05 3 3894.50 BATE 16:02:05 69 3894.50 BATE 16:02:05 7 3893.50 BATE 16:02:06 182 3893.50 XLON 16:02:06 573 3893.50 XLON 16:02:06 7 3894.50 BATE 16:02:06 14 3893.00 BATE 16:02:08 474 3893.00 XLON 16:02:08 7 3893.00 BATE 16:02:22 64 3892.50 XLON 16:02:23 152 3892.50 XLON 16:02:23 7 3892.00 BATE 16:02:23 11 3892.50 BATE 16:02:23 7 3892.00 BATE 16:02:23 37 3892.00 BATE 16:02:23
PUBLIC 14 3891.00 BATE 16:02:24 30 3891.50 BATE 16:02:24 23 3892.00 BATE 16:02:31 25 3892.50 BATE 16:02:31 23 3893.00 BATE 16:02:37 11 3894.50 BATE 16:02:56 39 3894.50 BATE 16:02:56 7 3894.00 BATE 16:03:04 35 3894.00 XLON 16:03:04 698 3894.00 XLON 16:03:04 37 3894.50 BATE 16:03:04 39 3894.50 BATE 16:03:04 22 3894.50 BATE 16:03:06 8 3893.00 BATE 16:03:18 18 3894.00 BATE 16:03:18 22 3894.00 BATE 16:03:18 8 3893.00 BATE 16:03:24 301 3893.00 XLON 16:03:24 12 3893.00 BATE 16:03:25 18 3893.00 BATE 16:03:35 24 3893.00 BATE 16:03:45 9 3892.00 BATE 16:03:52 13 3892.00 BATE 16:03:52 453 3891.50 XLON 16:03:52 27 3891.50 BATE 16:03:52 20 3892.50 BATE 16:03:58 7 3891.50 BATE 16:03:59 21 3892.50 BATE 16:03:59 39 3892.00 BATE 16:04:05 733 3891.50 XLON 16:04:05 14 3892.00 BATE 16:04:05 44 3892.00 BATE 16:04:05
PUBLIC 4 3892.00 BATE 16:04:37 39 3892.00 BATE 16:04:37 94 3893.00 BATE 16:04:55 42 3893.00 BATE 16:04:55 7 3891.50 BATE 16:05:00 225 3891.50 XLON 16:05:00 856 3891.50 XLON 16:05:00 7 3891.50 BATE 16:05:02 20 3892.00 BATE 16:05:02 21 3892.50 BATE 16:05:02 10 3891.50 BATE 16:05:11 7 3891.50 BATE 16:05:12 21 3892.50 BATE 16:05:12 408 3891.50 XLON 16:05:18 40 3893.50 BATE 16:05:47 21 3893.50 BATE 16:05:48 35 3893.50 BATE 16:05:52 35 3892.50 XLON 16:06:01 17 3892.50 BATE 16:06:05 10 3892.50 BATE 16:06:05 54 3892.50 XLON 16:06:05 583 3892.50 XLON 16:06:05 29 3893.50 BATE 16:06:05 39 3893.00 BATE 16:06:05 47 3894.00 BATE 16:06:15 35 3894.00 BATE 16:06:15 20 3894.00 BATE 16:06:15 7 3895.00 BATE 16:06:24 44 3895.00 BATE 16:06:24 44 3895.50 BATE 16:06:24 714 3894.50 XLON 16:06:24 16 3894.50 BATE 16:06:24
PUBLIC 40 3894.50 BATE 16:06:24 21 3894.50 BATE 16:06:24 7 3894.00 BATE 16:06:30 17 3894.50 BATE 16:06:30 1 3894.50 BATE 16:06:35 21 3894.50 BATE 16:06:35 36 3894.50 BATE 16:06:35 47 3895.50 BATE 16:06:35 250 3894.00 XLON 16:06:42 35 3894.00 XLON 16:06:42 60 3893.50 BATE 16:06:46 10 3893.50 BATE 16:06:46 8 3894.00 BATE 16:06:46 92 3894.00 BATE 16:06:46 47 3894.50 BATE 16:06:46 70 3894.50 BATE 16:06:46 10 3893.50 BATE 16:06:49 10 3893.50 BATE 16:06:49 2 3894.50 BATE 16:07:00 26 3895.00 BATE 16:07:02 42 3894.50 BATE 16:07:05 38 3895.00 BATE 16:07:05 35 3895.50 BATE 16:07:05 12 3895.50 BATE 16:07:05 43 3895.50 BATE 16:07:05 9 3895.50 BATE 16:07:25 918 3895.00 XLON 16:07:34 24 3895.00 BATE 16:07:34 43 3894.50 BATE 16:07:34 31 3895.00 BATE 16:07:34 1 3895.00 BATE 16:07:34 305 3894.50 XLON 16:07:56
PUBLIC 14 3894.50 BATE 16:07:56 17 3894.50 BATE 16:07:56 21 3894.50 BATE 16:07:56 238 3893.50 XLON 16:08:06 353 3893.50 XLON 16:08:06 18 3894.00 BATE 16:08:06 52 3894.00 BATE 16:08:16 59 3893.00 BATE 16:08:16 7 3893.00 BATE 16:08:16 47 3893.50 BATE 16:08:16 43 3893.50 BATE 16:08:16 7 3892.00 BATE 16:08:17 102 3892.50 XLON 16:08:17 20 3893.00 BATE 16:08:22 7 3892.50 BATE 16:08:39 20 3893.00 BATE 16:08:39 52 3893.50 BATE 16:08:39 249 3893.00 XLON 16:08:51 444 3893.00 XLON 16:08:51 16 3892.50 BATE 16:08:51 2 3893.00 BATE 16:08:51 24 3893.00 BATE 16:08:51 22 3894.00 BATE 16:08:55 204 3892.50 XLON 16:09:01 11 3892.50 BATE 16:09:01 28 3893.00 BATE 16:09:01 74 3894.50 BATE 16:09:18 18 3894.50 BATE 16:09:18 63 3895.00 BATE 16:09:29 16 3895.00 BATE 16:09:29 23 3895.50 BATE 16:09:42 44 3896.50 BATE 16:09:53
PUBLIC 24 3897.50 BATE 16:10:04 18 3897.50 BATE 16:10:04 1532 3896.50 XLON 16:10:05 42 3896.50 BATE 16:10:05 42 3897.00 BATE 16:10:05 22 3895.50 BATE 16:10:10 86 3895.00 XLON 16:10:10 44 3896.00 BATE 16:10:10 3 3896.00 BATE 16:10:10 13 3896.00 BATE 16:10:10 7 3895.50 BATE 16:10:21 4 3896.00 BATE 16:10:21 13 3896.00 BATE 16:10:21 21 3896.00 BATE 16:10:21 150 3895.00 XLON 16:10:23 24 3895.50 BATE 16:10:23 20 3895.50 BATE 16:10:30 2 3895.50 BATE 16:10:30 9 3895.00 BATE 16:10:40 15 3896.50 BATE 16:10:40 54 3895.50 BATE 16:10:44 20 3896.00 BATE 16:10:44 1 3896.00 BATE 16:10:44 30 3896.00 BATE 16:10:44 534 3895.00 XLON 16:10:46 9 3894.50 BATE 16:10:46 26 3895.50 BATE 16:10:46 26 3895.00 BATE 16:10:55 91 3896.00 BATE 16:11:21 23 3896.00 BATE 16:11:21 22 3896.00 BATE 16:11:30 8 3895.50 BATE 16:11:32
PUBLIC 20 3896.00 BATE 16:11:32 7 3895.50 BATE 16:11:35 9 3896.50 BATE 16:11:35 24 3895.50 BATE 16:11:40 6 3895.50 BATE 16:11:40 47 3896.00 BATE 16:11:40 755 3895.00 XLON 16:11:50 357 3895.00 XLON 16:11:50 3 3895.50 BATE 16:11:50 15 3894.50 BATE 16:11:52 89 3894.00 XLON 16:11:52 296 3894.00 XLON 16:11:52 9 3894.50 BATE 16:11:52 38 3894.50 BATE 16:11:52 19 3894.50 BATE 16:11:52 16 3894.00 BATE 16:12:02 23 3895.00 BATE 16:12:02 5 3894.50 BATE 16:12:03 18 3895.50 BATE 16:12:03 38 3896.00 BATE 16:12:20 7 3895.50 BATE 16:12:31 71 3895.00 XLON 16:12:31 20 3896.00 BATE 16:12:31 677 3895.00 XLON 16:12:33 12 3895.00 BATE 16:12:33 24 3895.00 BATE 16:12:33 28 3895.50 BATE 16:12:33 50 3895.00 BATE 16:12:37 171 3894.00 XLON 16:12:46 6 3894.00 BATE 16:12:46 21 3894.50 BATE 16:12:46 17 3894.50 BATE 16:12:46
PUBLIC 7 3894.00 BATE 16:12:57 16 3894.50 BATE 16:12:57 7 3894.00 BATE 16:13:28 309 3893.50 XLON 16:13:28 12 3893.50 XLON 16:13:29 28 3893.50 BATE 16:13:31 11 3893.50 BATE 16:13:31 37 3894.00 BATE 16:13:31 55 3893.00 XLON 16:13:36 45 3893.00 XLON 16:13:36 755 3893.00 XLON 16:13:36 11 3893.00 BATE 16:13:36 29 3893.50 BATE 16:13:36 20 3893.00 BATE 16:13:37 25 3893.50 BATE 16:13:37 8 3893.00 BATE 16:13:37 10 3893.00 BATE 16:13:37 60 3893.00 BATE 16:13:37 17 3893.00 BATE 16:13:37 19 3893.00 BATE 16:13:37 27 3894.50 BATE 16:13:50 6 3893.50 BATE 16:13:57 16 3894.50 BATE 16:13:57 99 3894.00 XLON 16:14:04 77 3894.00 XLON 16:14:05 68 3893.50 BATE 16:14:07 47 3894.00 BATE 16:14:07 4 3894.00 BATE 16:14:07 115 3893.00 XLON 16:14:14 11 3893.00 BATE 16:14:14 31 3893.50 BATE 16:14:14 356 3892.00 XLON 16:14:44
PUBLIC 22 3892.00 BATE 16:14:44 25 3892.00 BATE 16:14:44 47 3892.50 BATE 16:14:44 60 3892.50 BATE 16:14:44 47 3892.50 BATE 16:14:44 11 3892.00 BATE 16:14:50 11 3892.00 BATE 16:14:50 3 3892.50 BATE 16:14:50 37 3892.50 BATE 16:14:50 110 3891.50 XLON 16:14:50 11 3891.50 BATE 16:14:50 26 3892.00 BATE 16:14:50 21 3892.00 BATE 16:14:50 2 3892.00 BATE 16:14:50 22 3892.00 BATE 16:15:03 47 3892.50 BATE 16:15:03 24 3893.00 BATE 16:15:03 1 3892.50 BATE 16:15:03 29 3891.50 BATE 16:15:03 5 3892.00 BATE 16:15:03 6 3891.50 BATE 16:15:04 14 3892.00 BATE 16:15:04 20 3892.50 BATE 16:15:05 11 3892.00 XLON 16:15:20 563 3892.00 XLON 16:15:20 27 3892.00 BATE 16:15:20 4 3892.50 BATE 16:15:20 42 3893.00 BATE 16:15:26 31 3893.00 BATE 16:15:27 24 3892.50 BATE 16:15:28 288 3892.00 XLON 16:15:30 47 3892.50 BATE 16:15:30
PUBLIC 35 3892.50 BATE 16:15:30 47 3892.50 BATE 16:15:30 38 3893.00 BATE 16:15:40 75 3893.50 BATE 16:15:40 19 3893.00 BATE 16:15:40 7 3893.00 BATE 16:15:45 12 3893.50 BATE 16:15:45 35 3893.00 BATE 16:15:52 496 3893.00 XLON 16:15:52 39 3893.00 XLON 16:15:52 9 3893.00 BATE 16:15:52 47 3893.00 BATE 16:15:52 13 3893.00 BATE 16:15:52 3 3893.00 BATE 16:15:52 41 3892.50 BATE 16:15:54 62 3893.00 BATE 16:15:54 7 3892.50 BATE 16:16:09 6 3892.50 BATE 16:16:38 11 3892.50 BATE 16:16:38 20 3892.50 BATE 16:16:38 8 3893.00 BATE 16:16:38 28 3893.50 BATE 16:16:41 47 3894.50 BATE 16:16:43 70 3895.00 BATE 16:16:43 22 3895.00 BATE 16:16:43 23 3895.00 BATE 16:16:43 188 3894.50 XLON 16:16:43 230 3894.00 XLON 16:16:45 83 3894.00 XLON 16:16:45 41 3894.00 BATE 16:16:46 47 3894.50 BATE 16:16:46 47 3894.50 BATE 16:16:46
PUBLIC 43 3894.50 BATE 16:16:46 22 3894.50 BATE 16:16:46 22 3894.50 BATE 16:16:53 26 3894.00 BATE 16:16:55 198 3893.50 XLON 16:16:55 45 3894.50 BATE 16:16:55 2 3894.50 BATE 16:16:55 11 3893.50 BATE 16:16:58 37 3893.50 XLON 16:16:58 69 3893.50 XLON 16:17:01 11 3893.50 BATE 16:17:01 11 3893.50 XLON 16:17:01 33 3894.00 BATE 16:17:01 24 3894.50 BATE 16:17:01 7 3894.00 BATE 16:17:12 17 3894.50 BATE 16:17:12 3 3894.00 BATE 16:17:30 3 3894.00 BATE 16:17:30 41 3894.50 BATE 16:17:36 23 3894.50 BATE 16:17:36 14 3894.50 BATE 16:18:17 21 3894.50 BATE 16:18:17 5 3895.00 BATE 16:18:17 30 3895.00 BATE 16:18:17 16 3896.00 BATE 16:18:19 27 3897.50 BATE 16:18:45 10 3897.00 BATE 16:19:02 13 3898.00 BATE 16:19:02 27 3898.00 BATE 16:19:02 87 3897.00 BATE 16:19:04 47 3897.50 BATE 16:19:04 11 3896.50 BATE 16:19:15
PUBLIC 10 3896.50 BATE 16:19:15 1089 3896.50 XLON 16:19:15 68 3896.50 XLON 16:19:15 57 3896.50 XLON 16:19:15 47 3897.00 BATE 16:19:15 11 3897.00 BATE 16:19:15 21 3896.50 BATE 16:19:15 18 3895.50 BATE 16:19:15 33 3896.00 BATE 16:19:15 192 3896.00 XLON 16:19:15 181 3896.00 XLON 16:19:15 39 3896.00 BATE 16:19:19 7 3895.50 BATE 16:19:34 47 3895.50 BATE 16:19:34 39 3895.50 BATE 16:19:34 254 3895.00 XLON 16:19:35 132 3895.00 XLON 16:19:35 24 3894.50 BATE 16:19:36 47 3895.50 BATE 16:19:36 17 3896.00 BATE 16:19:41 17 3896.00 BATE 16:19:46 35 3896.50 BATE 16:19:58 38 3896.50 BATE 16:20:10 4 3897.00 BATE 16:20:10 47 3897.00 BATE 16:20:10 16 3897.00 BATE 16:20:10 16 3897.00 BATE 16:20:10 2159 3896.00 XLON 16:20:18 23 3896.00 BATE 16:20:18 16 3896.50 BATE 16:20:18 33 3897.00 BATE 16:20:18 16 3897.00 BATE 16:20:18
PUBLIC 22 3896.00 BATE 16:20:27 39 3896.50 BATE 16:20:27 16 3896.50 BATE 16:20:31 100 3895.50 XLON 16:20:34 810 3895.50 XLON 16:20:44 9 3895.50 BATE 16:20:44 6 3895.50 BATE 16:20:44 27 3896.00 BATE 16:20:44 45 3896.00 BATE 16:20:44 342 3895.00 XLON 16:20:58 47 3897.00 BATE 16:21:02 53 3897.00 BATE 16:21:02 47 3897.00 BATE 16:21:02 60 3897.50 BATE 16:21:02 47 3897.50 BATE 16:21:02 47 3897.50 BATE 16:21:02 8 3896.00 BATE 16:21:07 581 3896.00 XLON 16:21:07 400 3896.00 XLON 16:21:07 1079 3896.00 XLON 16:21:07 525 3896.00 XLON 16:21:07 40 3896.50 BATE 16:21:07 47 3897.00 BATE 16:21:07 692 3895.50 XLON 16:21:18 84 3895.50 XLON 16:21:18 12 3895.00 BATE 16:21:21 17 3895.00 BATE 16:21:21 47 3895.50 BATE 16:21:21 73 3896.00 BATE 16:21:21 4 3896.00 BATE 16:21:21 4 3896.00 BATE 16:21:21 42 3895.00 BATE 16:21:21
PUBLIC 60 3896.00 BATE 16:21:21 21 3896.00 BATE 16:21:21 36 3894.50 BATE 16:21:25 33 3894.50 XLON 16:21:25 100 3894.50 XLON 16:21:25 5 3895.50 BATE 16:21:25 22 3895.50 BATE 16:21:25 25 3895.50 BATE 16:21:25 77 3894.50 XLON 16:21:25 73 3894.50 XLON 16:21:25 18 3894.50 XLON 16:21:25 7 3894.00 BATE 16:21:39 45 3894.50 BATE 16:21:39 9 3894.00 BATE 16:21:39 29 3895.00 BATE 16:21:39 13 3893.50 BATE 16:21:42 14 3893.50 BATE 16:21:42 10 3893.50 BATE 16:21:42 16 3894.00 BATE 16:21:42 23 3894.00 BATE 16:21:42 163 3893.50 XLON 16:21:44 283 3893.00 XLON 16:21:59 264 3893.00 XLON 16:22:00 8 3892.50 BATE 16:22:00 19 3893.50 BATE 16:22:00 3 3895.50 BATE 16:22:42 47 3895.50 BATE 16:22:42 78 3895.50 BATE 16:22:42 32 3895.50 BATE 16:22:42 14 3895.00 BATE 16:22:50 45 3896.00 BATE 16:22:50 37 3896.00 BATE 16:22:50
PUBLIC 11 3895.00 BATE 16:22:53 25 3895.50 BATE 16:22:53 65 3895.00 XLON 16:22:54 100 3895.00 XLON 16:23:09 1360 3895.00 XLON 16:23:09 5 3895.50 BATE 16:23:09 4 3895.50 BATE 16:23:09 22 3894.50 BATE 16:23:23 507 3894.50 XLON 16:23:23 27 3894.50 BATE 16:23:23 56 3894.50 XLON 16:23:23 36 3895.00 BATE 16:23:23 11 3895.00 BATE 16:23:23 1 3895.00 BATE 16:23:23 65 3893.50 XLON 16:23:29 120 3893.50 XLON 16:23:29 17 3893.00 BATE 16:23:57 18 3893.50 BATE 16:23:57 10 3892.50 BATE 16:24:04 18 3892.50 BATE 16:24:04 26 3893.00 BATE 16:24:04 32 3892.00 XLON 16:24:07 50 3892.00 XLON 16:24:09 29 3893.00 BATE 16:24:20 13 3893.00 BATE 16:24:20 434 3893.00 XLON 16:24:45 12 3893.00 BATE 16:24:45 38 3893.50 BATE 16:24:45 9 3892.50 BATE 16:24:54 14 3892.50 BATE 16:24:54 307 3892.50 XLON 16:24:54 4 3893.00 BATE 16:24:54
PUBLIC 24 3893.00 BATE 16:24:54 10 3892.00 XLON 16:25:17 35 3892.50 BATE 16:25:18 101 3892.00 XLON 16:25:18 32 3892.00 XLON 16:25:18 13 3892.00 BATE 16:25:18 47 3892.50 BATE 16:25:18 8 3892.50 BATE 16:25:18 99 3891.50 XLON 16:25:22 16 3891.50 BATE 16:25:22 3 3892.00 BATE 16:25:22 35 3892.00 BATE 16:25:22 86 3891.00 XLON 16:25:49 329 3891.00 XLON 16:25:49 6 3891.00 BATE 16:25:49 4 3891.50 BATE 16:25:49 3 3891.50 BATE 16:25:49 3 3891.50 BATE 16:25:49 12 3892.50 BATE 16:25:50 47 3893.00 BATE 16:25:50 166 3893.00 XLON 16:25:50 38 3893.00 XLON 16:25:50 62 3893.50 BATE 16:26:02 73 3893.50 BATE 16:26:02 18 3893.50 BATE 16:26:02 28 3892.00 XLON 16:26:06 200 3894.00 XLON 16:26:16 192 3894.00 XLON 16:26:16 202 3894.00 XLON 16:26:16 69 3894.00 XLON 16:26:16 200 3894.00 XLON 16:26:17 1 3893.50 XLON 16:26:18
PUBLIC 32 3895.00 BATE 16:26:36 24 3895.50 BATE 16:26:41 73 3894.50 BATE 16:26:49 84 3894.50 BATE 16:26:49 8 3896.00 BATE 16:26:53 207 3895.00 XLON 16:27:01 7 3895.00 BATE 16:27:01 483 3895.00 XLON 16:27:01 101 3895.00 XLON 16:27:01 8 3896.50 BATE 16:27:01 9 3895.00 BATE 16:27:06 3 3895.50 BATE 16:27:06 7 3896.50 BATE 16:27:38 16 3897.00 BATE 16:27:38 16 3897.50 BATE 16:27:43 17 3897.50 BATE 16:27:43 15 3898.00 BATE 16:27:44 196 3897.00 XLON 16:27:45 110 3897.00 XLON 16:27:45 973 3897.00 XLON 16:27:45 7 3897.00 BATE 16:27:45 8 3897.00 BATE 16:27:45 15 3898.00 BATE 16:27:45 50 3896.50 BATE 16:27:51 1269 3896.50 XLON 16:27:51 30 3897.00 BATE 16:27:51 41 3897.50 BATE 16:27:51 429 3896.00 XLON 16:28:01 60 3896.00 XLON 16:28:03 18 3897.00 BATE 16:28:03 9 3897.00 BATE 16:28:03 1886 3897.00 XLON 16:28:24
PUBLIC 7 3897.00 BATE 16:28:24 4 3897.50 BATE 16:28:25 11 3897.50 BATE 16:28:25 1620 3898.50 XLON 16:28:40 200 3898.50 XLON 16:28:40 141 3898.50 XLON 16:28:40 85 3898.00 XLON 16:28:43 8 3898.00 BATE 16:28:43 566 3898.50 XLON 16:28:58 16 3898.50 BATE 16:28:58 34 3899.50 BATE 16:28:58 11 3899.50 BATE 16:29:15 70 3904.50 BATE 16:29:15 20 3901.00 BATE 16:29:15 21 3905.00 BATE 16:29:15 12 3900.50 XLON 16:29:16 20 3901.00 BATE 16:29:23 28 3901.00 BATE 16:29:23 51 3907.50 BATE 16:29:55 8 3899.00 BATE 16:29:57 19 3907.50 BATE 16:29:57 24 3899.00 BATE 16:29:57 34 3899.00 BATE 16:29:57 10 3899.00 BATE 16:29:57 72 3908.00 BATE 16:29:57
PUBLIC TRANSACTIONS IN OWN SECURITIES 21 July 2022 Unilever PLC (the “Company”) announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from HSBC Bank plc (“the Broker”). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 21 July 2022 Number of ordinary shares purchased: 401,118 Highest price paid per share: GBp 3,906.5000 Lowest price paid per share: GBp 3,854.5000 Volume weighted average price paid per share: GBp 3,882.1794 Such purchases form part of the Company’s existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 23 March 2022, as announced on that date. Following the purchase of these shares, Unilever holds 80,549,548 of its ordinary shares in treasury and has 2,548,694,224 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,883.8709 350,000 Chi-X 3,870.2673 25,430 Turquoise - - BATS 3,870.9240 25,688 Aquis - - Media Enquires: Please contact the Unilever Press Office at: Press-Office.London@Unilever.com Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:
PUBLIC Quantity Price Market Execution Time 359 3894.50 XLON 08:00:44 11 3896.00 XLON 08:00:49 665 3896.00 XLON 08:00:49 558 3896.00 XLON 08:00:56 816 3898.50 XLON 08:01:27 265 3906.00 XLON 08:01:52 862 3906.00 XLON 08:01:52 864 3905.50 XLON 08:01:59 303 3903.50 XLON 08:02:06 236 3902.00 XLON 08:02:09 131 3899.00 XLON 08:02:12 278 3899.00 XLON 08:02:19 629 3897.50 XLON 08:02:22 105 3896.00 XLON 08:02:32 848 3896.00 XLON 08:02:37 58 3898.50 XLON 08:03:04 436 3900.50 XLON 08:03:07 78 3900.50 XLON 08:03:07 82 3903.50 XLON 08:03:22 124 3903.50 XLON 08:03:22 309 3903.50 XLON 08:03:22 106 3902.50 XLON 08:03:24 105 3901.50 XLON 08:03:37 599 3902.00 XLON 08:03:47 49 3902.00 XLON 08:03:50 150 3902.00 XLON 08:03:50 9 3902.00 XLON 08:03:50 188 3905.00 XLON 08:04:08 76 3905.00 XLON 08:04:08 692 3906.50 XLON 08:04:32
PUBLIC 75 3905.50 XLON 08:04:40 1340 3904.00 XLON 08:04:58 812 3900.50 XLON 08:05:10 1279 3899.50 XLON 08:05:34 37 3899.00 XLON 08:06:44 1757 3899.00 XLON 08:06:46 525 3903.00 XLON 08:10:00 1090 3906.00 XLON 08:10:45 152 3904.00 XLON 08:10:48 136 3904.00 XLON 08:10:48 82 3903.00 XLON 08:10:54 164 3902.50 XLON 08:11:02 124 3901.50 XLON 08:11:08 102 3900.50 XLON 08:11:12 83 3898.50 XLON 08:11:26 249 3898.50 XLON 08:11:44 121 3898.50 XLON 08:11:44 287 3895.50 XLON 08:11:48 103 3893.00 XLON 08:12:05 1059 3896.50 XLON 08:12:23 1299 3896.50 XLON 08:12:23 1660 3896.50 XLON 08:12:23 416 3885.50 XLON 08:12:54 228 3880.00 XLON 08:13:45 604 3880.00 XLON 08:13:45 160 3874.50 XLON 08:14:10 25 3872.00 XLON 08:14:15 1303 3885.00 XLON 08:15:30 191 3885.00 XLON 08:15:30 96 3884.50 XLON 08:15:37 96 3884.50 XLON 08:18:41 288 3886.50 XLON 08:19:02
PUBLIC 124 3886.50 XLON 08:19:23 4 3886.50 XLON 08:19:23 276 3886.50 XLON 08:19:29 144 3887.00 XLON 08:19:47 131 3885.00 XLON 08:19:48 158 3885.00 XLON 08:20:01 236 3888.00 XLON 08:20:25 235 3891.50 XLON 08:21:00 238 3891.50 XLON 08:21:00 498 3893.50 XLON 08:21:36 263 3894.00 XLON 08:22:10 262 3894.00 XLON 08:22:18 105 3892.50 XLON 08:22:21 12 3892.50 XLON 08:22:32 120 3892.50 XLON 08:22:32 91 3890.50 XLON 08:22:37 247 3892.00 XLON 08:23:26 252 3892.00 XLON 08:23:26 55 3891.00 XLON 08:23:48 116 3891.00 XLON 08:24:03 725 3893.00 XLON 08:24:24 98 3889.50 XLON 08:24:55 61 3889.50 XLON 08:24:55 305 3888.00 XLON 08:25:05 106 3888.50 XLON 08:25:27 239 3888.50 XLON 08:25:27 132 3887.50 XLON 08:25:37 80 3886.00 XLON 08:25:43 146 3886.00 XLON 08:25:59 159 3886.00 XLON 08:26:04 93 3883.50 XLON 08:26:16 384 3885.00 XLON 08:26:55
PUBLIC 239 3882.00 XLON 08:26:57 80 3880.50 XLON 08:27:04 79 3879.00 XLON 08:27:11 80 3879.00 XLON 08:27:15 93 3878.50 XLON 08:27:24 23 3872.00 XLON 08:27:28 56 3872.00 XLON 08:27:29 80 3872.50 XLON 08:27:38 90 3870.50 XLON 08:28:21 95 3870.50 XLON 08:28:21 186 3870.00 XLON 08:28:30 279 3870.00 XLON 08:28:30 198 3868.50 XLON 08:28:39 100 3869.50 XLON 08:28:51 60 3869.50 XLON 08:28:51 33 3869.50 XLON 08:29:03 71 3869.50 XLON 08:29:03 41 3869.50 XLON 08:29:03 18 3865.50 XLON 08:29:08 19 3865.50 XLON 08:29:08 20 3865.50 XLON 08:29:08 20 3865.50 XLON 08:29:08 1 3865.50 XLON 08:29:08 78 3866.50 XLON 08:29:14 91 3863.00 XLON 08:29:30 169 3862.00 XLON 08:29:35 143 3862.50 XLON 08:29:46 51 3861.50 XLON 08:30:00 209 3865.50 XLON 08:30:09 34 3868.50 XLON 08:30:19 160 3868.50 XLON 08:30:19 65 3868.50 XLON 08:30:32
PUBLIC 13 3868.50 XLON 08:30:32 182 3868.50 XLON 08:30:38 130 3869.50 XLON 08:30:50 78 3868.00 XLON 08:30:59 246 3867.50 XLON 08:31:20 182 3866.50 XLON 08:31:57 403 3864.50 XLON 08:32:06 117 3862.50 XLON 08:32:08 143 3862.00 XLON 08:32:19 110 3863.00 XLON 08:32:42 90 3863.00 XLON 08:32:42 85 3863.00 XLON 08:32:50 169 3862.50 XLON 08:33:17 623 3868.00 XLON 08:33:53 257 3870.00 XLON 08:34:04 4 3870.00 XLON 08:34:19 81 3870.00 XLON 08:34:19 149 3868.00 XLON 08:34:31 118 3867.50 XLON 08:34:38 191 3867.50 XLON 08:34:57 86 3866.00 XLON 08:35:05 480 3866.00 XLON 08:35:49 149 3865.50 XLON 08:36:03 124 3868.50 XLON 08:36:54 126 3868.50 XLON 08:36:54 289 3868.50 XLON 08:36:54 37 3868.50 XLON 08:36:54 74 3867.00 XLON 08:37:01 363 3869.50 XLON 08:37:36 224 3868.00 XLON 08:38:19 69 3868.00 CHIX 08:38:37 394 3867.50 XLON 08:38:37
PUBLIC 203 3870.50 XLON 08:38:58 134 3870.00 XLON 08:39:09 86 3869.00 CHIX 08:39:10 416 3876.50 XLON 08:39:52 77 3875.50 XLON 08:40:03 172 3875.50 BATE 08:40:03 126 3874.50 XLON 08:40:14 199 3874.50 CHIX 08:40:14 95 3874.00 BATE 08:40:14 106 3872.00 XLON 08:40:21 503 3873.50 XLON 08:41:34 73 3873.00 BATE 08:41:34 29 3874.00 XLON 08:42:04 95 3874.00 XLON 08:42:04 90 3874.00 XLON 08:42:04 153 3874.00 XLON 08:42:04 183 3874.00 CHIX 08:42:04 135 3873.50 XLON 08:42:21 66 3872.50 CHIX 08:42:31 173 3872.00 XLON 08:42:36 1 3872.00 XLON 08:42:36 145 3870.50 XLON 08:42:39 52 3870.50 XLON 08:42:56 15 3870.50 XLON 08:42:56 137 3871.50 XLON 08:43:15 67 3870.50 CHIX 08:43:36 60 3871.50 BATE 08:43:40 415 3871.50 XLON 08:43:43 78 3871.50 BATE 08:43:43 77 3870.50 CHIX 08:43:48 68 3870.50 XLON 08:43:48 240 3874.00 XLON 08:44:15
PUBLIC 248 3878.00 XLON 08:44:39 5 3876.50 XLON 08:44:57 98 3876.50 CHIX 08:45:39 93 3876.50 CHIX 08:45:39 72 3876.50 XLON 08:45:39 30 3876.00 XLON 08:45:56 84 3876.00 BATE 08:45:56 124 3876.00 XLON 08:45:56 190 3876.00 XLON 08:45:56 162 3876.00 XLON 08:45:56 144 3877.00 XLON 08:46:10 105 3877.00 XLON 08:46:10 52 3876.50 CHIX 08:46:15 25 3876.50 CHIX 08:46:15 114 3876.00 XLON 08:46:22 278 3878.00 XLON 08:46:49 70 3878.00 CHIX 08:46:49 133 3879.00 XLON 08:47:03 77 3877.00 XLON 08:47:10 76 3876.50 XLON 08:47:25 62 3882.00 XLON 08:48:46 578 3882.00 XLON 08:48:48 83 3880.00 XLON 08:48:56 23 3881.00 XLON 08:49:19 257 3881.00 XLON 08:49:21 225 3880.50 XLON 08:49:46 68 3880.00 CHIX 08:49:46 21 3880.00 CHIX 08:49:46 20 3880.00 XLON 08:49:51 20 3880.00 XLON 08:49:54 20 3880.00 XLON 08:49:57 204 3880.00 XLON 08:49:57
PUBLIC 78 3880.00 CHIX 08:49:57 41 3881.00 XLON 08:50:07 81 3881.00 XLON 08:50:07 102 3880.00 BATE 08:50:08 112 3881.00 XLON 08:50:19 346 3884.00 XLON 08:50:57 152 3884.00 XLON 08:51:04 102 3884.00 XLON 08:51:27 162 3883.00 XLON 08:51:46 1 3881.00 XLON 08:52:04 21 3881.00 XLON 08:52:17 1 3881.00 XLON 08:52:17 39 3881.00 XLON 08:52:20 132 3881.00 XLON 08:52:26 416 3880.50 XLON 08:52:32 110 3880.00 BATE 08:52:32 122 3881.50 XLON 08:52:45 17 3884.00 XLON 08:53:15 20 3884.00 XLON 08:53:18 52 3884.00 XLON 08:53:21 186 3884.00 XLON 08:53:21 130 3884.50 XLON 08:53:45 139 3884.50 XLON 08:53:45 43 3884.50 XLON 08:53:45 33 3884.50 XLON 08:53:45 71 3882.50 XLON 08:53:57 102 3881.50 XLON 08:54:03 21 3882.00 XLON 08:54:13 65 3882.00 XLON 08:54:13 74 3880.00 XLON 08:54:40 309 3879.50 BATE 08:54:40 72 3880.00 CHIX 08:54:40
PUBLIC 23 3879.50 BATE 08:54:40 187 3879.00 XLON 08:54:52 171 3880.50 XLON 08:55:05 81 3879.50 XLON 08:55:20 74 3879.50 CHIX 08:55:20 20 3878.50 XLON 08:55:29 43 3878.50 XLON 08:55:43 26 3878.50 XLON 08:55:43 20 3879.50 XLON 08:55:51 310 3880.50 XLON 08:56:09 107 3881.00 XLON 08:56:43 198 3881.00 XLON 08:56:43 73 3879.50 XLON 08:56:50 76 3879.50 CHIX 08:56:50 42 3878.00 BATE 08:56:59 64 3878.00 BATE 08:57:02 90 3877.50 XLON 08:57:03 211 3877.50 BATE 08:57:03 73 3878.00 XLON 08:57:13 76 3878.00 CHIX 08:57:13 98 3878.50 XLON 08:57:26 105 3877.50 XLON 08:57:46 147 3877.50 XLON 08:58:18 161 3877.50 BATE 08:58:18 76 3877.50 CHIX 08:58:18 10 3876.00 XLON 08:58:32 46 3876.00 XLON 08:58:32 28 3876.00 XLON 08:58:32 67 3876.00 XLON 08:58:32 27 3876.00 XLON 08:58:32 21 3876.00 XLON 08:58:48 21 3876.00 XLON 08:59:11
PUBLIC 8 3876.00 XLON 08:59:11 18 3877.50 BATE 08:59:50 450 3877.50 XLON 08:59:50 51 3877.50 BATE 08:59:50 167 3877.50 CHIX 08:59:50 4 3877.50 BATE 08:59:50 125 3880.00 XLON 08:59:59 154 3880.00 XLON 08:59:59 87 3880.00 XLON 08:59:59 223 3879.00 BATE 09:00:03 21 3877.50 XLON 09:00:18 63 3877.50 XLON 09:00:18 91 3877.50 XLON 09:00:20 784 3881.50 XLON 09:02:11 141 3881.50 XLON 09:02:11 542 3882.00 XLON 09:03:12 83 3881.50 XLON 09:03:28 100 3881.00 XLON 09:03:42 151 3880.00 CHIX 09:04:08 228 3880.00 BATE 09:04:08 92 3879.50 XLON 09:04:08 113 3878.50 CHIX 09:04:11 184 3878.50 XLON 09:04:11 94 3877.00 XLON 09:04:36 73 3877.00 BATE 09:04:39 168 3876.50 XLON 09:04:45 73 3875.50 CHIX 09:04:51 112 3875.50 XLON 09:04:51 74 3875.00 XLON 09:05:18 560 3876.00 XLON 09:06:03 66 3875.50 XLON 09:06:22 387 3878.00 XLON 09:07:10
PUBLIC 201 3878.00 XLON 09:07:10 75 3878.00 XLON 09:07:17 345 3880.00 XLON 09:07:55 121 3880.00 XLON 09:08:07 82 3879.50 BATE 09:08:18 42 3879.50 BATE 09:08:18 42 3879.50 BATE 09:08:18 374 3882.00 XLON 09:08:50 102 3882.00 XLON 09:08:58 88 3880.00 XLON 09:09:12 646 3881.50 XLON 09:10:28 67 3880.00 XLON 09:10:32 277 3883.00 XLON 09:11:17 160 3882.50 XLON 09:11:39 193 3882.50 XLON 09:11:57 101 3881.00 XLON 09:12:06 84 3881.00 XLON 09:12:13 92 3880.00 XLON 09:12:23 76 3880.50 XLON 09:12:29 117 3881.50 XLON 09:12:52 244 3882.00 XLON 09:13:21 92 3881.00 XLON 09:13:35 101 3880.50 XLON 09:13:38 322 3882.50 XLON 09:14:32 126 3881.00 XLON 09:14:45 749 3886.50 XLON 09:16:47 189 3885.00 XLON 09:16:57 175 3887.00 XLON 09:17:15 257 3890.50 XLON 09:18:13 100 3890.50 XLON 09:18:13 847 3895.00 XLON 09:20:03 81 3893.00 XLON 09:20:25
PUBLIC 103 3891.50 XLON 09:20:29 95 3891.00 XLON 09:20:46 191 3891.00 XLON 09:21:11 631 3891.50 XLON 09:22:09 17 3890.00 XLON 09:23:00 108 3890.00 XLON 09:23:00 110 3888.50 XLON 09:23:06 43 3887.50 XLON 09:23:31 31 3887.50 XLON 09:23:31 146 3886.50 XLON 09:23:40 103 3886.50 XLON 09:23:48 80 3884.50 XLON 09:24:21 37 3884.50 XLON 09:24:21 138 3883.50 XLON 09:24:28 79 3884.00 XLON 09:24:36 80 3883.00 XLON 09:24:46 296 3885.00 XLON 09:25:39 153 3886.00 XLON 09:26:09 112 3886.00 XLON 09:26:09 46 3886.00 XLON 09:26:09 79 3885.50 XLON 09:26:34 426 3887.50 XLON 09:27:36 130 3886.00 XLON 09:27:54 138 3885.00 XLON 09:28:02 94 3884.50 XLON 09:28:26 25 3889.00 XLON 09:30:00 21 3889.00 XLON 09:30:00 32 3889.00 XLON 09:30:00 16 3889.00 XLON 09:30:01 12 3889.00 XLON 09:30:01 25 3889.00 XLON 09:30:01 61 3889.00 XLON 09:30:02
PUBLIC 25 3889.00 XLON 09:30:02 70 3889.00 XLON 09:30:02 96 3889.00 XLON 09:30:02 281 3888.00 XLON 09:30:11 142 3888.00 XLON 09:30:11 226 3888.00 XLON 09:31:00 164 3886.50 XLON 09:31:05 102 3886.50 XLON 09:31:16 151 3885.50 XLON 09:31:41 75 3884.50 XLON 09:31:57 75 3883.50 XLON 09:32:21 151 3882.50 XLON 09:32:21 226 3884.50 XLON 09:33:05 328 3887.00 XLON 09:33:43 82 3885.50 XLON 09:34:15 300 3887.50 XLON 09:34:43 55 3887.50 XLON 09:34:43 9 3887.50 XLON 09:34:43 391 3889.00 XLON 09:35:46 59 3888.50 XLON 09:35:55 24 3888.50 XLON 09:35:55 105 3887.50 XLON 09:36:05 105 3886.00 XLON 09:36:21 82 3885.00 XLON 09:36:32 83 3883.50 XLON 09:36:46 98 3884.00 XLON 09:37:05 24 3884.50 XLON 09:37:58 351 3884.50 XLON 09:37:58 248 3883.50 XLON 09:38:41 218 3882.50 XLON 09:39:17 325 3882.00 XLON 09:40:10 251 3880.50 XLON 09:40:19
PUBLIC 91 3880.00 BATE 09:40:24 95 3880.00 CHIX 09:40:24 116 3880.00 XLON 09:41:01 183 3878.50 XLON 09:41:01 86 3877.00 XLON 09:41:20 121 3875.50 BATE 09:41:28 79 3875.00 XLON 09:41:28 92 3873.50 XLON 09:41:43 97 3876.00 XLON 09:42:02 123 3873.50 XLON 09:42:07 378 3877.00 XLON 09:43:36 98 3876.50 XLON 09:43:38 11 3876.00 XLON 09:43:56 75 3876.00 XLON 09:43:56 3 3875.50 CHIX 09:44:08 263 3876.00 XLON 09:45:16 182 3876.00 XLON 09:45:16 557 3877.50 XLON 09:46:21 247 3877.00 BATE 09:46:31 125 3877.00 BATE 09:46:31 86 3876.50 XLON 09:46:32 250 3876.00 CHIX 09:46:32 161 3876.00 CHIX 09:46:32 80 3875.00 XLON 09:46:39 74 3875.00 CHIX 09:46:43 427 3879.00 XLON 09:47:53 247 3878.50 BATE 09:47:57 159 3878.00 XLON 09:47:58 137 3878.00 CHIX 09:47:58 86 3879.00 XLON 09:48:17 67 3877.50 XLON 09:48:20 20 3877.50 XLON 09:48:20
PUBLIC 914 3882.00 XLON 09:50:31 75 3881.50 XLON 09:51:01 291 3883.50 XLON 09:52:08 305 3883.50 XLON 09:52:13 312 3884.00 XLON 09:53:01 136 3883.50 XLON 09:53:19 338 3882.50 XLON 09:53:58 144 3882.00 XLON 09:54:57 269 3881.00 XLON 09:55:28 492 3881.50 XLON 09:55:49 131 3884.00 XLON 09:56:44 79 3884.00 XLON 09:56:56 341 3887.00 XLON 09:57:49 99 3886.50 XLON 09:58:17 249 3888.00 XLON 09:58:41 79 3888.00 XLON 09:59:05 93 3889.00 XLON 09:59:08 89 3889.50 XLON 09:59:27 70 3888.50 XLON 09:59:36 48 3889.00 XLON 09:59:57 177 3889.00 XLON 09:59:57 70 3887.00 XLON 10:00:42 3 3887.50 XLON 10:00:54 169 3887.50 XLON 10:00:54 48 3887.00 XLON 10:01:21 28 3887.00 XLON 10:01:21 148 3886.50 XLON 10:01:35 82 3883.50 XLON 10:01:48 419 3884.00 XLON 10:03:03 83 3881.50 XLON 10:03:25 32 3880.50 XLON 10:03:33 62 3880.50 XLON 10:03:33
PUBLIC 77 3880.00 BATE 10:03:45 114 3880.00 CHIX 10:03:45 77 3880.00 XLON 10:03:45 461 3881.00 XLON 10:05:24 185 3882.00 XLON 10:05:37 93 3881.00 XLON 10:06:04 105 3880.50 XLON 10:06:11 195 3884.00 XLON 10:07:07 130 3884.00 XLON 10:07:07 76 3883.00 XLON 10:07:19 387 3886.50 XLON 10:09:24 259 3886.50 XLON 10:09:24 131 3884.00 XLON 10:09:39 137 3884.50 XLON 10:10:01 113 3884.50 XLON 10:10:16 32 3883.50 XLON 10:10:23 42 3883.50 XLON 10:10:23 131 3884.00 XLON 10:10:42 162 3884.00 XLON 10:11:19 20 3884.50 XLON 10:12:50 88 3884.50 XLON 10:12:50 472 3884.50 XLON 10:12:50 300 3883.50 XLON 10:12:58 87 3883.50 XLON 10:13:30 87 3880.50 XLON 10:14:01 388 3883.50 XLON 10:14:59 30 3883.50 XLON 10:14:59 366 3883.00 XLON 10:16:33 501 3883.00 XLON 10:17:20 93 3882.00 XLON 10:17:22 160 3880.50 XLON 10:17:32 79 3880.00 CHIX 10:17:41
PUBLIC 81 3880.00 BATE 10:17:41 167 3880.50 XLON 10:18:47 313 3881.50 XLON 10:19:10 98 3881.50 XLON 10:19:15 264 3883.00 XLON 10:19:56 167 3883.50 XLON 10:20:23 17 3887.00 XLON 10:21:28 395 3887.00 XLON 10:21:28 168 3887.00 XLON 10:21:55 77 3886.00 XLON 10:22:45 290 3885.50 XLON 10:23:00 96 3885.00 XLON 10:23:42 277 3884.00 XLON 10:24:08 707 3885.50 XLON 10:25:50 224 3886.00 XLON 10:26:27 99 3885.50 XLON 10:26:34 473 3885.00 XLON 10:28:00 99 3884.00 XLON 10:28:32 199 3883.00 XLON 10:28:53 221 3885.50 XLON 10:29:20 81 3885.50 XLON 10:29:20 87 3884.00 XLON 10:30:00 261 3883.50 XLON 10:30:04 72 3882.50 XLON 10:30:22 269 3884.00 XLON 10:30:49 79 3883.00 XLON 10:31:03 79 3882.00 XLON 10:31:19 134 3882.50 XLON 10:31:33 111 3880.50 XLON 10:31:47 437 3885.00 XLON 10:34:17 766 3885.00 XLON 10:34:17 85 3884.50 XLON 10:34:41
PUBLIC 87 3884.00 XLON 10:34:42 28 3884.00 XLON 10:34:42 78 3881.50 XLON 10:35:02 22 3881.00 XLON 10:35:25 57 3881.00 XLON 10:35:25 115 3880.50 XLON 10:35:27 77 3880.00 BATE 10:35:32 97 3880.00 CHIX 10:35:32 97 3879.50 XLON 10:35:50 229 3881.50 XLON 10:36:26 260 3882.00 XLON 10:36:56 363 3883.00 XLON 10:38:07 236 3883.50 XLON 10:38:44 201 3884.50 XLON 10:39:17 91 3882.50 XLON 10:39:19 135 3883.50 XLON 10:39:39 76 3883.00 XLON 10:39:52 77 3883.00 XLON 10:39:52 146 3882.50 XLON 10:40:01 92 3881.50 XLON 10:41:08 337 3882.00 XLON 10:41:47 238 3881.50 XLON 10:42:05 74 3883.50 XLON 10:42:51 470 3882.50 XLON 10:43:50 401 3882.00 XLON 10:44:14 230 3882.00 XLON 10:44:33 242 3882.50 XLON 10:47:00 454 3881.50 XLON 10:47:05 383 3880.50 XLON 10:47:15 137 3880.00 CHIX 10:47:15 131 3880.00 BATE 10:47:15 94 3880.00 CHIX 10:47:15
PUBLIC 139 3879.50 CHIX 10:47:23 78 3879.00 CHIX 10:47:53 189 3880.00 XLON 10:49:16 91 3880.00 CHIX 10:49:16 83 3878.00 XLON 10:49:40 89 3877.00 XLON 10:50:06 207 3882.50 XLON 10:51:58 421 3882.50 XLON 10:51:58 284 3881.00 XLON 10:53:07 338 3880.00 XLON 10:53:24 97 3880.00 CHIX 10:53:24 77 3879.50 XLON 10:53:33 149 3879.00 CHIX 10:53:33 283 3879.00 BATE 10:53:33 54 3879.00 BATE 10:53:33 52 3879.00 BATE 10:53:33 143 3879.00 BATE 10:53:33 142 3879.50 XLON 10:54:20 63 3879.50 XLON 10:54:20 107 3878.00 XLON 10:54:49 399 3882.50 XLON 10:56:38 363 3882.50 XLON 10:56:38 164 3882.50 XLON 10:57:49 22 3882.00 XLON 10:58:40 237 3882.00 XLON 10:58:40 107 3882.00 XLON 10:58:40 163 3881.00 XLON 10:58:49 158 3881.00 XLON 10:58:49 90 3880.00 BATE 10:59:52 89 3880.00 CHIX 10:59:52 185 3880.00 BATE 10:59:52 121 3880.00 XLON 10:59:52
PUBLIC 179 3880.00 XLON 10:59:52 10 3880.00 BATE 11:00:48 150 3880.00 XLON 11:00:48 25 3880.00 BATE 11:00:48 48 3880.00 XLON 11:00:48 43 3880.00 BATE 11:00:48 176 3879.50 CHIX 11:00:48 291 3879.00 XLON 11:00:51 81 3878.00 XLON 11:01:06 201 3879.50 CHIX 11:02:13 111 3879.50 XLON 11:02:13 58 3879.00 BATE 11:02:13 41 3879.00 XLON 11:02:42 294 3879.00 XLON 11:02:42 138 3878.50 XLON 11:02:56 108 3878.50 BATE 11:02:56 42 3878.50 XLON 11:02:56 143 3879.50 BATE 11:03:29 378 3880.00 XLON 11:04:06 164 3879.50 XLON 11:04:37 183 3879.50 BATE 11:04:37 74 3878.50 CHIX 11:06:10 74 3878.50 BATE 11:06:10 507 3878.50 XLON 11:06:10 144 3877.00 CHIX 11:06:42 10 3876.50 CHIX 11:06:56 135 3876.50 XLON 11:06:56 132 3876.50 CHIX 11:06:56 248 3875.00 XLON 11:07:17 113 3874.00 XLON 11:08:02 112 3873.50 BATE 11:08:24 237 3873.00 XLON 11:08:29
PUBLIC 644 3876.00 XLON 11:09:58 74 3874.50 XLON 11:10:38 147 3874.00 CHIX 11:10:58 240 3873.50 XLON 11:11:02 209 3872.50 BATE 11:11:07 99 3874.00 XLON 11:11:17 188 3874.00 BATE 11:11:17 21 3874.00 XLON 11:11:17 79 3873.50 CHIX 11:11:17 119 3873.50 XLON 11:11:47 80 3873.00 XLON 11:11:57 143 3872.00 XLON 11:12:30 93 3874.00 XLON 11:13:29 267 3874.00 XLON 11:13:29 92 3873.50 CHIX 11:13:48 61 3873.50 CHIX 11:13:48 188 3873.00 XLON 11:13:48 68 3872.50 XLON 11:14:45 71 3872.50 CHIX 11:14:45 70 3872.50 CHIX 11:14:50 92 3872.00 BATE 11:14:50 393 3873.50 XLON 11:16:14 68 3873.50 CHIX 11:16:14 210 3873.00 CHIX 11:16:32 363 3872.50 XLON 11:16:44 158 3872.00 BATE 11:16:45 319 3872.00 XLON 11:17:50 160 3871.00 XLON 11:17:54 134 3871.00 XLON 11:19:22 234 3870.50 XLON 11:19:28 83 3870.00 XLON 11:19:53 98 3870.00 XLON 11:20:20
PUBLIC 8 3870.00 CHIX 11:21:33 369 3870.00 XLON 11:22:26 278 3870.00 BATE 11:22:26 311 3870.00 XLON 11:22:26 157 3870.00 CHIX 11:22:26 265 3871.50 XLON 11:23:01 88 3872.50 XLON 11:23:47 161 3872.00 CHIX 11:23:47 255 3871.00 XLON 11:24:06 69 3869.50 XLON 11:24:37 57 3870.50 BATE 11:27:30 36 3870.50 BATE 11:27:57 197 3870.50 XLON 11:27:57 255 3870.50 BATE 11:27:57 143 3870.50 CHIX 11:27:57 75 3870.50 XLON 11:27:57 211 3870.50 XLON 11:27:57 78 3870.50 CHIX 11:28:20 55 3870.50 BATE 11:28:20 83 3870.50 CHIX 11:28:20 810 3870.00 XLON 11:28:56 77 3870.00 CHIX 11:28:56 77 3869.50 BATE 11:29:05 213 3869.50 XLON 11:29:05 133 3870.00 XLON 11:29:30 101 3869.00 BATE 11:30:02 69 3869.00 CHIX 11:30:02 508 3870.00 XLON 11:31:05 100 3870.50 BATE 11:33:08 177 3869.50 CHIX 11:33:43 134 3869.50 BATE 11:33:43 250 3869.50 XLON 11:33:43
PUBLIC 484 3869.50 XLON 11:33:43 35 3869.50 CHIX 11:33:43 120 3870.50 XLON 11:34:07 353 3872.50 BATE 11:35:29 232 3872.50 CHIX 11:35:29 254 3872.00 XLON 11:35:38 98 3872.00 XLON 11:35:39 310 3871.50 XLON 11:35:55 146 3871.50 XLON 11:36:36 68 3871.00 CHIX 11:36:59 137 3870.50 XLON 11:37:25 425 3870.50 XLON 11:38:13 80 3869.50 XLON 11:38:56 919 3869.00 XLON 11:39:51 177 3869.00 CHIX 11:39:51 47 3868.50 BATE 11:40:04 212 3868.50 BATE 11:40:04 114 3868.50 BATE 11:41:00 97 3868.50 CHIX 11:41:00 23 3868.50 BATE 11:41:00 2 3868.50 CHIX 11:41:01 92 3865.50 CHIX 11:41:50 76 3865.50 XLON 11:41:50 151 3864.00 XLON 11:42:16 130 3863.50 XLON 11:42:33 102 3862.50 XLON 11:42:35 81 3863.00 XLON 11:42:55 81 3862.50 XLON 11:43:11 133 3862.50 CHIX 11:43:11 76 3862.00 XLON 11:43:41 129 3861.00 XLON 11:44:35 71 3860.50 CHIX 11:45:00
PUBLIC 257 3860.50 XLON 11:45:00 398 3862.50 XLON 11:46:26 75 3862.50 XLON 11:46:26 162 3862.50 XLON 11:47:16 61 3862.50 XLON 11:47:16 431 3863.00 XLON 11:49:06 259 3862.00 CHIX 11:49:37 1 3862.00 XLON 11:49:37 109 3862.00 XLON 11:49:50 332 3863.00 XLON 11:50:25 140 3862.50 CHIX 11:51:24 148 3862.00 XLON 11:51:24 216 3861.00 XLON 11:51:57 212 3864.00 XLON 11:54:32 534 3864.00 XLON 11:54:32 71 3863.50 XLON 11:55:02 142 3863.00 XLON 11:55:21 278 3863.00 CHIX 11:55:21 83 3863.00 BATE 11:55:31 297 3864.00 XLON 11:56:51 397 3864.00 BATE 11:56:51 98 3864.00 CHIX 11:56:51 53 3864.00 BATE 11:56:51 350 3864.00 BATE 11:56:51 226 3865.00 XLON 11:58:15 295 3865.00 XLON 11:58:49 329 3865.00 XLON 11:58:49 148 3865.00 CHIX 11:58:54 556 3865.50 XLON 12:00:07 66 3865.50 BATE 12:00:07 194 3865.50 BATE 12:00:07 74 3865.00 CHIX 12:00:07
PUBLIC 71 3864.00 CHIX 12:00:26 10 3864.00 CHIX 12:00:26 43 3864.50 XLON 12:01:05 234 3864.50 XLON 12:01:05 43 3864.50 XLON 12:01:05 84 3864.50 XLON 12:01:33 81 3864.00 CHIX 12:01:45 18 3864.00 BATE 12:01:45 50 3864.00 BATE 12:01:45 18 3864.00 BATE 12:01:45 204 3868.00 CHIX 12:05:11 1127 3867.50 XLON 12:05:14 382 3867.50 BATE 12:05:14 106 3867.00 CHIX 12:06:03 300 3871.00 XLON 12:07:32 462 3871.00 XLON 12:07:32 117 3870.50 XLON 12:07:41 140 3870.50 CHIX 12:07:41 80 3869.50 XLON 12:08:01 160 3867.50 XLON 12:08:28 198 3870.50 CHIX 12:09:58 133 3870.00 BATE 12:10:02 315 3870.00 XLON 12:10:02 196 3869.50 BATE 12:10:03 81 3869.00 XLON 12:10:03 55 3869.00 XLON 12:10:03 69 3869.00 CHIX 12:10:18 78 3868.00 XLON 12:10:28 68 3867.50 XLON 12:10:46 51 3870.00 XLON 12:12:37 423 3870.00 XLON 12:12:49 137 3869.50 XLON 12:12:58
PUBLIC 150 3869.50 XLON 12:13:24 179 3869.00 CHIX 12:14:10 78 3868.50 XLON 12:14:10 67 3869.00 BATE 12:14:29 104 3872.50 CHIX 12:18:09 198 3872.00 CHIX 12:18:27 1771 3872.50 XLON 12:19:21 77 3872.50 CHIX 12:19:21 136 3873.00 XLON 12:19:27 90 3871.50 XLON 12:20:02 146 3871.50 XLON 12:20:16 75 3870.50 XLON 12:21:08 77 3870.50 CHIX 12:21:08 201 3869.50 XLON 12:21:39 69 3869.50 CHIX 12:21:39 455 3869.00 BATE 12:21:39 212 3869.00 BATE 12:21:39 82 3869.00 BATE 12:21:39 93 3868.50 XLON 12:21:59 62 3868.50 XLON 12:21:59 100 3868.00 XLON 12:22:07 60 3868.00 CHIX 12:22:10 42 3868.00 XLON 12:22:17 39 3868.00 XLON 12:22:17 41 3868.00 CHIX 12:22:32 75 3867.50 XLON 12:22:55 120 3867.00 XLON 12:23:05 75 3866.50 XLON 12:23:53 216 3865.50 XLON 12:24:08 70 3865.50 CHIX 12:24:08 81 3865.00 XLON 12:24:47 165 3865.00 BATE 12:24:47
PUBLIC 155 3864.50 XLON 12:24:57 67 3864.50 XLON 12:25:11 142 3867.00 XLON 12:25:50 20 3870.00 XLON 12:27:11 541 3870.00 XLON 12:27:11 114 3869.00 BATE 12:29:27 75 3869.00 XLON 12:29:27 119 3869.00 BATE 12:29:27 255 3869.00 CHIX 12:29:27 2 3869.00 BATE 12:29:27 257 3869.00 XLON 12:29:27 81 3868.50 XLON 12:29:52 106 3868.50 BATE 12:29:52 88 3868.50 CHIX 12:29:52 146 3868.00 XLON 12:30:18 99 3867.50 XLON 12:30:27 80 3866.50 XLON 12:31:24 72 3866.50 CHIX 12:31:24 232 3865.50 XLON 12:31:34 85 3866.00 XLON 12:32:14 631 3870.00 XLON 12:35:33 353 3870.00 XLON 12:35:33 531 3871.00 XLON 12:37:07 328 3871.00 CHIX 12:37:07 87 3871.00 CHIX 12:37:07 367 3870.00 BATE 12:37:08 105 3869.50 XLON 12:37:28 74 3869.00 XLON 12:37:45 259 3875.00 BATE 12:41:23 598 3874.50 XLON 12:41:23 326 3874.50 XLON 12:41:23 10 3874.50 CHIX 12:41:23
PUBLIC 206 3874.50 CHIX 12:41:23 75 3874.50 CHIX 12:41:23 292 3873.50 XLON 12:41:33 16 3873.50 BATE 12:41:33 126 3873.50 BATE 12:41:33 455 3875.50 XLON 12:43:28 153 3875.50 CHIX 12:43:28 228 3875.00 XLON 12:43:39 78 3874.50 CHIX 12:44:10 78 3874.50 BATE 12:44:10 81 3874.00 XLON 12:44:25 72 3874.00 CHIX 12:44:51 632 3876.00 XLON 12:45:37 175 3874.00 BATE 12:45:37 102 3874.50 CHIX 12:45:37 92 3874.50 XLON 12:46:10 132 3874.50 XLON 12:46:28 233 3877.00 CHIX 12:49:12 734 3876.50 XLON 12:49:20 213 3876.50 CHIX 12:49:20 110 3875.00 XLON 12:49:47 206 3877.50 XLON 12:50:22 245 3877.50 XLON 12:50:22 99 3878.00 CHIX 12:51:33 622 3877.00 BATE 12:51:33 382 3878.00 XLON 12:51:33 142 3876.00 XLON 12:51:38 79 3876.00 XLON 12:51:57 74 3874.50 XLON 12:52:01 73 3874.00 XLON 12:52:19 48 3873.50 BATE 12:52:19 68 3873.50 XLON 12:52:31
PUBLIC 63 3873.50 BATE 12:52:31 524 3875.50 XLON 12:54:54 330 3876.50 XLON 12:55:05 134 3877.50 XLON 12:55:39 86 3876.00 XLON 12:56:21 857 3877.00 XLON 12:58:23 241 3876.00 BATE 12:58:26 369 3876.00 CHIX 12:58:26 112 3875.50 XLON 12:58:33 316 3875.50 XLON 13:01:09 498 3875.50 XLON 13:01:09 165 3875.50 XLON 13:01:28 157 3875.00 CHIX 13:01:58 145 3875.00 CHIX 13:01:58 185 3877.00 XLON 13:03:20 294 3877.00 XLON 13:03:20 103 3876.00 CHIX 13:03:23 351 3876.00 BATE 13:03:23 133 3874.50 XLON 13:03:31 512 3876.50 XLON 13:06:04 149 3876.50 CHIX 13:06:04 483 3876.00 XLON 13:06:35 105 3876.00 CHIX 13:06:35 162 3875.00 XLON 13:06:39 134 3874.00 XLON 13:07:17 192 3877.00 CHIX 13:09:11 467 3877.00 XLON 13:09:19 164 3876.50 BATE 13:09:19 80 3876.50 BATE 13:09:19 179 3876.50 BATE 13:09:19 207 3876.00 XLON 13:10:00 24 3876.00 XLON 13:10:00
PUBLIC 199 3877.00 XLON 13:10:50 45 3877.00 XLON 13:11:53 369 3876.00 XLON 13:12:02 149 3875.00 CHIX 13:12:15 178 3874.50 XLON 13:12:15 199 3875.50 XLON 13:13:18 253 3874.50 XLON 13:13:34 108 3874.00 XLON 13:14:18 36 3874.00 XLON 13:14:18 149 3874.00 CHIX 13:14:18 158 3875.50 XLON 13:15:07 70 3872.50 CHIX 13:15:09 578 3872.50 BATE 13:15:09 92 3874.50 XLON 13:15:14 252 3870.50 CHIX 13:15:19 893 3870.50 XLON 13:15:19 77 3877.50 XLON 13:15:41 77 3866.50 CHIX 13:18:23 110 3861.50 XLON 13:18:57 140 3863.50 XLON 13:19:32 177 3861.50 BATE 13:19:40 81 3862.00 XLON 13:19:58 104 3862.50 XLON 13:20:07 7 3862.50 XLON 13:20:07 76 3866.00 XLON 13:20:23 106 3869.50 XLON 13:20:44 87 3867.00 XLON 13:21:19 110 3867.00 XLON 13:21:43 140 3867.00 CHIX 13:21:43 128 3870.00 XLON 13:21:58 6 3870.00 XLON 13:21:58 82 3871.00 XLON 13:22:14
PUBLIC 99 3872.50 CHIX 13:22:26 82 3872.50 XLON 13:22:44 110 3874.00 XLON 13:22:59 163 3874.00 XLON 13:23:36 140 3874.00 XLON 13:23:59 110 3874.00 XLON 13:24:14 134 3875.00 XLON 13:24:37 81 3873.50 XLON 13:24:51 72 3872.00 CHIX 13:24:52 73 3871.50 CHIX 13:25:00 70 3869.00 XLON 13:25:19 391 3869.00 BATE 13:25:19 28 3869.00 BATE 13:25:19 100 3868.50 XLON 13:25:32 75 3867.50 XLON 13:25:38 135 3867.50 XLON 13:26:01 84 3867.00 CHIX 13:26:03 175 3867.00 XLON 13:26:26 10 3866.00 BATE 13:26:33 247 3866.00 BATE 13:26:33 70 3866.00 XLON 13:26:56 245 3866.50 XLON 13:27:21 93 3865.50 BATE 13:27:21 72 3865.50 CHIX 13:27:21 11 3865.50 BATE 13:27:25 93 3865.00 XLON 13:28:01 80 3864.50 CHIX 13:28:05 88 3864.00 XLON 13:28:22 13 3864.00 XLON 13:28:22 51 3864.00 XLON 13:28:22 444 3865.00 XLON 13:29:24 79 3863.00 XLON 13:29:40
PUBLIC 305 3862.50 CHIX 13:29:43 300 3863.00 XLON 13:30:10 71 3862.50 XLON 13:30:23 86 3861.50 BATE 13:30:33 85 3861.50 XLON 13:30:33 143 3862.00 XLON 13:30:55 100 3861.00 XLON 13:31:04 93 3864.00 XLON 13:31:57 292 3863.00 XLON 13:31:58 65 3862.50 XLON 13:32:09 14 3862.50 XLON 13:32:09 293 3865.00 XLON 13:33:20 42 3865.00 XLON 13:33:20 178 3864.00 XLON 13:33:34 263 3862.00 CHIX 13:34:07 107 3862.00 XLON 13:34:07 220 3861.00 XLON 13:34:22 187 3864.50 XLON 13:34:41 162 3866.00 XLON 13:35:07 24 3863.50 XLON 13:35:25 4 3863.50 XLON 13:35:58 56 3863.50 XLON 13:35:58 288 3866.00 XLON 13:36:24 103 3866.50 XLON 13:36:30 94 3866.00 CHIX 13:36:32 146 3866.00 CHIX 13:36:35 192 3866.50 XLON 13:37:04 72 3865.00 XLON 13:37:29 145 3865.00 CHIX 13:37:29 168 3865.00 XLON 13:37:37 794 3864.00 BATE 13:38:21 84 3864.00 XLON 13:38:21
PUBLIC 27 3864.00 BATE 13:38:21 304 3864.50 XLON 13:38:52 88 3864.50 CHIX 13:38:52 15 3864.50 XLON 13:38:52 109 3866.00 XLON 13:39:05 72 3865.50 XLON 13:39:20 111 3865.00 XLON 13:39:41 203 3865.50 XLON 13:40:03 66 3865.50 XLON 13:40:18 85 3864.50 XLON 13:40:45 146 3864.50 CHIX 13:40:45 164 3865.50 XLON 13:41:00 229 3868.00 XLON 13:41:27 125 3869.50 XLON 13:41:51 75 3869.50 CHIX 13:41:51 68 3870.50 XLON 13:42:11 102 3870.50 XLON 13:42:11 157 3872.00 XLON 13:43:02 157 3872.00 XLON 13:43:02 71 3869.50 CHIX 13:43:09 137 3869.00 BATE 13:43:10 115 3869.00 BATE 13:43:10 79 3868.50 CHIX 13:43:20 367 3869.00 XLON 13:44:02 351 3874.00 XLON 13:44:46 58 3874.50 XLON 13:45:00 88 3874.50 XLON 13:45:00 55 3872.00 BATE 13:45:18 33 3872.00 XLON 13:45:31 204 3872.00 BATE 13:45:31 79 3872.00 XLON 13:45:31 303 3870.00 BATE 13:45:44
PUBLIC 86 3869.50 XLON 13:45:44 28 3869.50 XLON 13:46:08 229 3869.50 XLON 13:46:08 244 3869.50 CHIX 13:46:08 28 3869.50 XLON 13:46:08 126 3869.00 XLON 13:46:30 70 3870.50 CHIX 13:46:50 66 3870.00 XLON 13:46:50 450 3872.50 XLON 13:47:59 78 3871.00 CHIX 13:48:05 173 3872.50 XLON 13:48:27 83 3872.50 CHIX 13:48:34 86 3872.00 XLON 13:48:37 73 3870.50 XLON 13:48:52 72 3869.50 XLON 13:49:00 89 3868.50 XLON 13:49:07 247 3869.00 XLON 13:49:48 97 3869.00 CHIX 13:49:48 98 3868.00 BATE 13:49:48 294 3867.00 XLON 13:49:52 83 3867.00 XLON 13:51:01 83 3867.00 CHIX 13:51:01 458 3868.50 XLON 13:51:50 125 3868.00 CHIX 13:51:51 69 3867.50 XLON 13:52:25 178 3866.50 XLON 13:52:33 72 3866.50 CHIX 13:52:33 82 3867.00 XLON 13:52:51 96 3866.50 XLON 13:52:55 148 3866.50 CHIX 13:53:13 89 3866.50 XLON 13:53:13 82 3866.00 XLON 13:53:23
PUBLIC 83 3864.50 XLON 13:54:00 219 3864.00 XLON 13:54:03 83 3869.50 XLON 13:55:12 455 3870.00 XLON 13:55:17 102 3870.00 XLON 13:55:26 157 3871.50 XLON 13:57:02 468 3871.50 XLON 13:57:02 73 3871.00 XLON 13:57:05 156 3872.50 XLON 13:57:57 215 3872.50 XLON 13:57:57 83 3873.00 BATE 13:58:02 23 3873.00 BATE 13:58:02 140 3873.00 BATE 13:58:03 65 3873.00 BATE 13:58:03 83 3873.00 BATE 13:58:03 86 3873.00 BATE 13:58:04 117 3873.00 BATE 13:58:04 378 3872.00 XLON 13:58:25 146 3872.00 BATE 13:58:25 65 3872.00 BATE 13:58:25 19 3872.00 BATE 13:58:25 87 3871.50 XLON 13:59:09 148 3871.50 CHIX 13:59:09 334 3871.50 CHIX 13:59:09 132 3870.00 XLON 13:59:24 253 3871.00 XLON 14:00:12 144 3871.00 XLON 14:00:12 280 3870.50 XLON 14:00:16 10 3873.00 XLON 14:01:11 403 3873.00 XLON 14:01:11 234 3872.00 XLON 14:01:16 280 3871.00 XLON 14:01:37
PUBLIC 293 3870.50 CHIX 14:01:39 132 3870.00 XLON 14:01:57 296 3870.00 XLON 14:02:09 379 3869.00 BATE 14:02:29 72 3869.00 CHIX 14:02:29 88 3868.00 BATE 14:02:35 176 3869.00 CHIX 14:03:00 30 3867.50 XLON 14:03:18 126 3867.50 XLON 14:03:18 420 3870.00 XLON 14:05:30 179 3870.00 XLON 14:05:30 242 3871.00 XLON 14:05:58 80 3871.00 XLON 14:06:38 483 3871.00 XLON 14:06:38 69 3871.00 BATE 14:06:39 69 3871.00 BATE 14:06:40 135 3871.00 BATE 14:06:41 155 3870.50 BATE 14:06:52 111 3870.00 CHIX 14:06:53 172 3870.00 CHIX 14:06:54 69 3868.50 BATE 14:07:09 256 3868.50 XLON 14:07:51 470 3868.00 XLON 14:08:28 187 3868.00 XLON 14:09:23 81 3868.00 CHIX 14:09:56 73 3868.00 XLON 14:09:56 197 3868.00 CHIX 14:09:56 398 3870.00 XLON 14:10:34 94 3870.00 XLON 14:10:49 87 3869.50 XLON 14:11:12 238 3870.50 XLON 14:11:48 254 3870.00 XLON 14:11:57
PUBLIC 339 3869.50 BATE 14:11:57 48 3869.50 BATE 14:11:57 176 3869.00 CHIX 14:12:03 239 3869.00 BATE 14:12:03 324 3869.50 XLON 14:12:30 29 3869.50 BATE 14:12:30 218 3869.50 XLON 14:12:30 121 3869.50 BATE 14:12:30 84 3868.00 CHIX 14:12:33 101 3867.00 XLON 14:12:48 72 3867.00 CHIX 14:12:48 94 3865.50 BATE 14:13:37 364 3867.50 XLON 14:14:06 37 3867.50 XLON 14:14:06 93 3865.00 CHIX 14:14:23 66 3864.50 CHIX 14:14:30 129 3863.00 XLON 14:14:40 115 3862.00 BATE 14:14:45 72 3862.00 CHIX 14:15:12 81 3862.00 XLON 14:15:12 102 3860.50 XLON 14:15:32 495 3862.50 XLON 14:16:13 71 3861.50 CHIX 14:16:23 176 3862.00 XLON 14:16:38 54 3861.00 CHIX 14:16:47 89 3861.00 CHIX 14:16:47 82 3859.50 XLON 14:17:07 84 3859.00 BATE 14:17:07 190 3857.50 XLON 14:17:31 120 3857.50 CHIX 14:17:31 251 3859.50 XLON 14:18:16 34 3859.50 XLON 14:18:16
PUBLIC 81 3859.00 XLON 14:18:36 122 3858.50 XLON 14:18:54 109 3857.50 XLON 14:18:55 72 3856.00 XLON 14:19:17 81 3855.50 XLON 14:19:28 184 3855.50 BATE 14:19:28 77 3855.50 CHIX 14:19:28 138 3856.00 XLON 14:19:35 74 3855.50 XLON 14:19:42 170 3855.00 XLON 14:19:50 82 3855.50 XLON 14:20:19 97 3855.00 XLON 14:20:34 75 3854.50 CHIX 14:20:34 415 3858.50 XLON 14:21:31 105 3858.00 XLON 14:21:32 74 3856.00 XLON 14:21:41 113 3857.50 XLON 14:22:06 98 3856.50 XLON 14:22:09 81 3856.50 XLON 14:22:22 183 3855.50 CHIX 14:22:24 179 3856.50 XLON 14:22:46 98 3855.50 XLON 14:22:50 211 3857.00 XLON 14:23:28 198 3857.00 CHIX 14:23:28 19 3859.00 XLON 14:24:26 794 3861.00 XLON 14:25:16 228 3860.50 CHIX 14:25:16 79 3861.00 CHIX 14:25:48 975 3861.00 XLON 14:25:48 393 3861.50 XLON 14:26:58 102 3861.50 XLON 14:26:58 77 3861.00 XLON 14:27:14
PUBLIC 296 3863.50 XLON 14:27:32 77 3863.00 XLON 14:27:40 979 3862.00 BATE 14:27:42 264 3863.00 XLON 14:28:08 377 3862.50 CHIX 14:28:09 88 3862.00 XLON 14:28:10 69 3861.50 CHIX 14:28:42 18 3861.00 CHIX 14:29:05 184 3870.50 XLON 14:30:17 158 3870.50 XLON 14:30:17 356 3870.50 XLON 14:30:17 400 3870.50 XLON 14:30:17 86 3870.50 XLON 14:30:17 1831 3870.50 XLON 14:30:17 130 3868.50 XLON 14:30:20 389 3869.00 XLON 14:30:41 357 3868.50 XLON 14:30:43 98 3867.50 XLON 14:30:46 129 3867.00 XLON 14:30:50 163 3867.00 XLON 14:31:06 486 3868.00 XLON 14:31:12 779 3870.00 XLON 14:31:34 97 3869.00 XLON 14:31:39 487 3869.50 XLON 14:31:52 22 3868.50 BATE 14:31:58 69 3868.50 BATE 14:31:58 151 3868.50 BATE 14:31:58 60 3868.50 BATE 14:31:58 162 3867.50 XLON 14:32:05 400 3867.00 BATE 14:32:07 1371 3867.00 CHIX 14:32:07 452 3867.00 BATE 14:32:07
PUBLIC 86 3867.00 BATE 14:32:07 26 3867.00 BATE 14:32:07 13 3867.00 BATE 14:32:07 221 3867.00 BATE 14:32:07 248 3866.50 XLON 14:32:07 44 3866.50 XLON 14:32:07 36 3866.00 BATE 14:32:07 86 3866.00 CHIX 14:32:07 78 3866.00 BATE 14:32:07 97 3864.50 XLON 14:32:20 75 3864.00 BATE 14:32:21 76 3864.00 CHIX 14:32:21 519 3865.00 XLON 14:32:25 98 3864.00 XLON 14:32:34 82 3864.00 CHIX 14:32:34 74 3863.50 BATE 14:32:34 1 3863.50 BATE 14:32:34 75 3862.50 CHIX 14:32:39 46 3864.50 XLON 14:33:01 927 3864.50 XLON 14:33:01 130 3864.00 XLON 14:33:02 259 3863.00 XLON 14:33:13 83 3862.50 CHIX 14:33:13 196 3862.00 CHIX 14:33:20 130 3862.00 XLON 14:33:20 98 3863.50 CHIX 14:33:52 454 3863.50 XLON 14:33:52 133 3863.00 CHIX 14:34:02 62 3863.00 CHIX 14:34:08 1524 3866.00 XLON 14:34:25 92 3863.00 XLON 14:34:32 85 3862.50 CHIX 14:34:43
PUBLIC 92 3862.50 XLON 14:34:43 145 3862.00 CHIX 14:34:49 111 3862.50 XLON 14:34:59 183 3862.50 XLON 14:34:59 386 3865.00 XLON 14:35:14 337 3865.00 CHIX 14:36:04 754 3865.00 XLON 14:36:04 810 3869.00 XLON 14:36:38 129 3869.50 XLON 14:37:01 717 3873.00 XLON 14:37:25 329 3872.00 CHIX 14:37:32 92 3872.00 XLON 14:37:32 129 3871.50 XLON 14:38:11 43 3871.50 XLON 14:38:11 81 3871.50 CHIX 14:38:11 269 3871.50 XLON 14:38:11 474 3871.00 BATE 14:38:12 117 3871.00 BATE 14:38:14 400 3871.00 BATE 14:38:15 617 3871.00 BATE 14:38:15 149 3870.50 CHIX 14:38:15 25 3870.00 XLON 14:38:15 343 3870.00 XLON 14:38:17 72 3870.00 CHIX 14:38:38 442 3870.50 XLON 14:38:38 92 3868.50 XLON 14:38:44 132 3867.50 BATE 14:38:57 73 3867.50 CHIX 14:38:57 760 3867.50 BATE 14:38:57 73 3867.50 XLON 14:38:57 165 3870.00 XLON 14:39:06 100 3870.00 XLON 14:39:06
PUBLIC 114 3870.00 XLON 14:39:08 121 3871.50 XLON 14:39:17 225 3871.00 XLON 14:39:38 235 3871.00 BATE 14:39:38 464 3872.00 XLON 14:40:05 122 3872.00 XLON 14:40:05 150 3872.00 CHIX 14:40:11 53 3872.00 XLON 14:40:11 166 3872.00 CHIX 14:40:11 138 3871.00 XLON 14:40:20 363 3872.50 XLON 14:40:38 103 3871.50 XLON 14:40:42 104 3870.50 XLON 14:40:51 76 3870.50 CHIX 14:40:51 116 3869.00 CHIX 14:40:52 144 3869.50 XLON 14:41:03 29 3869.50 XLON 14:41:03 172 3869.50 XLON 14:41:07 99 3868.50 BATE 14:41:08 87 3868.00 XLON 14:41:14 190 3869.00 XLON 14:41:35 673 3870.50 XLON 14:42:02 124 3872.50 XLON 14:42:24 291 3872.50 XLON 14:42:24 155 3871.50 XLON 14:42:35 225 3872.00 XLON 14:42:45 378 3877.00 XLON 14:43:42 311 3877.00 XLON 14:43:44 143 3877.00 XLON 14:43:44 66 3877.00 XLON 14:43:44 138 3877.00 XLON 14:43:46 104 3877.50 XLON 14:44:07
PUBLIC 683 3881.50 XLON 14:44:35 97 3880.00 XLON 14:44:44 96 3880.00 XLON 14:44:59 224 3879.50 XLON 14:45:01 212 3880.50 XLON 14:45:42 285 3880.50 XLON 14:45:42 285 3880.50 XLON 14:46:12 247 3881.50 XLON 14:46:24 349 3881.00 XLON 14:46:33 86 3880.00 BATE 14:46:35 424 3880.00 CHIX 14:46:35 193 3880.00 XLON 14:46:39 160 3881.00 XLON 14:46:50 80 3879.50 XLON 14:46:52 41 3888.00 XLON 14:48:37 318 3888.00 XLON 14:48:41 1093 3888.00 XLON 14:48:41 167 3888.00 XLON 14:48:41 112 3887.00 XLON 14:48:52 2 3887.50 XLON 14:49:05 254 3887.50 XLON 14:49:30 541 3885.50 XLON 14:49:32 841 3889.50 XLON 14:50:31 159 3890.00 XLON 14:50:48 193 3890.00 XLON 14:51:03 252 3890.00 XLON 14:51:03 89 3891.00 XLON 14:51:19 149 3891.00 XLON 14:51:19 79 3891.00 XLON 14:51:23 127 3890.50 XLON 14:51:32 270 3891.00 XLON 14:51:53 143 3890.50 XLON 14:51:56
PUBLIC 95 3890.50 XLON 14:52:07 95 3889.50 XLON 14:52:10 461 3892.50 XLON 14:52:36 238 3891.00 XLON 14:53:20 476 3890.50 XLON 14:53:29 111 3889.50 XLON 14:53:33 1209 3893.00 XLON 14:54:50 76 3892.00 XLON 14:55:07 228 3891.00 XLON 14:55:11 320 3891.50 XLON 14:55:45 274 3890.50 XLON 14:55:48 473 3890.50 XLON 14:56:24 38 3889.50 XLON 14:56:38 68 3889.50 XLON 14:56:38 200 3888.50 XLON 14:56:45 44 3888.50 XLON 14:56:45 442 3891.50 XLON 14:57:12 106 3891.00 XLON 14:57:18 92 3890.00 XLON 14:57:43 320 3889.00 XLON 14:57:48 73 3889.50 XLON 14:58:15 216 3889.50 XLON 14:58:15 305 3889.50 XLON 14:58:22 76 3889.00 XLON 14:58:35 152 3888.50 XLON 14:58:43 304 3891.00 XLON 14:59:38 619 3891.00 XLON 14:59:38 159 3891.50 XLON 14:59:48 382 3892.00 XLON 15:00:12 80 3892.00 XLON 15:00:15 80 3892.00 XLON 15:00:24 318 3892.00 XLON 15:00:46
PUBLIC 223 3893.00 XLON 15:00:54 79 3892.50 XLON 15:01:04 112 3892.00 XLON 15:01:07 95 3891.50 XLON 15:01:33 350 3890.50 XLON 15:01:43 134 3889.50 XLON 15:01:49 26 3889.50 XLON 15:01:55 191 3888.50 XLON 15:02:13 716 3889.00 XLON 15:02:45 79 3888.00 XLON 15:02:48 176 3886.50 XLON 15:03:07 286 3886.50 XLON 15:03:23 763 3888.00 XLON 15:04:13 155 3887.50 XLON 15:04:22 216 3887.50 XLON 15:04:29 154 3889.50 XLON 15:04:38 93 3889.00 XLON 15:04:45 93 3888.00 XLON 15:04:52 93 3887.00 XLON 15:04:58 92 3886.00 XLON 15:05:22 284 3885.00 XLON 15:05:38 56 3885.00 XLON 15:05:38 248 3884.00 XLON 15:05:44 881 3886.50 XLON 15:06:55 286 3888.50 XLON 15:07:39 657 3888.50 XLON 15:07:39 56 3890.50 XLON 15:08:16 330 3890.50 XLON 15:08:16 232 3890.00 XLON 15:08:30 747 3891.00 XLON 15:09:52 548 3891.00 XLON 15:09:52 180 3890.00 XLON 15:10:11
PUBLIC 571 3891.00 XLON 15:10:42 165 3890.50 XLON 15:10:49 12 3892.50 XLON 15:11:43 799 3892.50 XLON 15:11:43 105 3891.50 XLON 15:11:47 65 3891.50 XLON 15:12:00 70 3891.50 XLON 15:12:25 495 3891.00 XLON 15:13:11 149 3890.50 XLON 15:13:49 962 3890.50 XLON 15:13:49 165 3889.50 XLON 15:14:05 239 3888.00 XLON 15:14:10 606 3889.50 XLON 15:14:53 251 3890.50 XLON 15:15:10 178 3891.50 XLON 15:15:50 280 3891.50 XLON 15:15:50 281 3892.50 XLON 15:15:59 420 3893.50 XLON 15:16:50 275 3893.50 XLON 15:16:50 607 3893.50 XLON 15:17:43 43 3893.50 XLON 15:17:43 887 3895.00 XLON 15:18:29 177 3894.50 XLON 15:19:12 507 3894.00 XLON 15:19:17 56 3894.00 XLON 15:19:31 216 3894.00 XLON 15:19:31 76 3893.50 XLON 15:20:08 400 3894.00 XLON 15:20:34 492 3894.00 XLON 15:20:34 181 3892.00 XLON 15:21:03 303 3892.50 XLON 15:21:13 593 3891.00 XLON 15:22:40
PUBLIC 286 3890.00 XLON 15:23:05 465 3891.00 XLON 15:23:45 400 3891.00 XLON 15:23:46 96 3891.00 XLON 15:23:46 96 3891.00 XLON 15:23:46 915 3893.00 XLON 15:25:07 275 3892.00 XLON 15:25:22 328 3891.00 XLON 15:25:32 109 3891.00 XLON 15:25:56 90 3892.50 XLON 15:26:10 236 3892.00 XLON 15:26:12 109 3892.00 XLON 15:26:38 124 3892.00 XLON 15:27:11 113 3893.00 XLON 15:28:19 50 3893.50 XLON 15:28:32 24 3893.50 XLON 15:28:32 29 3893.50 XLON 15:28:32 13 3893.50 XLON 15:28:32 53 3893.00 XLON 15:29:10 47 3893.00 XLON 15:29:10 230 3893.00 XLON 15:29:11 80 3893.00 XLON 15:29:11 102 3893.00 XLON 15:29:11 162 3893.00 XLON 15:29:11 328 3893.00 XLON 15:29:12 8 3893.00 XLON 15:29:12 37 3893.00 XLON 15:29:13 150 3892.50 XLON 15:29:40 253 3892.00 XLON 15:30:01 107 3892.00 XLON 15:30:02 27 3892.00 XLON 15:30:02 111 3892.50 XLON 15:30:03
PUBLIC 106 3892.50 XLON 15:30:03 37 3892.50 XLON 15:30:03 65 3892.00 XLON 15:30:04 70 3892.00 XLON 15:30:04 65 3892.00 XLON 15:30:05 979 3893.50 XLON 15:30:56 381 3893.50 XLON 15:30:56 496 3893.50 XLON 15:30:56 54 3893.50 XLON 15:30:56 250 3893.50 XLON 15:30:57 124 3893.50 XLON 15:30:57 65 3893.50 XLON 15:30:57 80 3893.50 XLON 15:30:57 239 3893.00 XLON 15:31:03 252 3892.50 XLON 15:31:05 169 3892.50 XLON 15:31:05 103 3892.50 XLON 15:31:06 100 3892.50 XLON 15:31:19 200 3892.00 XLON 15:31:33 455 3892.00 XLON 15:32:15 200 3892.00 XLON 15:32:16 18 3892.00 XLON 15:32:16 166 3893.00 XLON 15:32:34 202 3892.50 XLON 15:33:00 129 3892.50 XLON 15:33:00 179 3892.50 XLON 15:33:16 159 3892.00 XLON 15:33:38 124 3892.00 XLON 15:33:39 25 3892.00 XLON 15:33:39 88 3892.00 XLON 15:33:40 86 3891.50 XLON 15:33:43 142 3892.00 XLON 15:34:33
PUBLIC 278 3892.00 XLON 15:34:40 126 3891.50 XLON 15:34:55 104 3891.50 XLON 15:34:55 105 3891.00 XLON 15:34:55 72 3890.00 XLON 15:35:01 99 3891.50 XLON 15:35:17 124 3891.50 XLON 15:35:18 100 3892.00 XLON 15:35:29 59 3892.00 XLON 15:35:34 109 3892.00 XLON 15:35:34 6 3893.50 XLON 15:36:40 77 3893.50 XLON 15:36:41 63 3894.00 XLON 15:38:04 1691 3894.00 XLON 15:38:04 514 3894.00 XLON 15:38:04 401 3893.50 XLON 15:38:05 490 3893.50 XLON 15:38:05 295 3893.50 XLON 15:38:05 42 3894.50 XLON 15:38:07 27 3894.50 XLON 15:38:08 92 3895.00 XLON 15:38:19 258 3895.00 XLON 15:38:40 857 3895.00 XLON 15:38:40 775 3895.00 XLON 15:38:40 367 3895.00 XLON 15:38:43 95 3895.50 XLON 15:38:44 123 3895.00 XLON 15:38:45 75 3894.50 XLON 15:38:52 119 3894.50 XLON 15:38:53 5 3894.50 XLON 15:38:53 85 3894.50 XLON 15:38:54 90 3894.00 XLON 15:39:04
PUBLIC 86 3893.00 XLON 15:39:13 107 3892.00 XLON 15:39:21 101 3892.50 XLON 15:39:28 102 3891.50 XLON 15:40:34 200 3891.50 XLON 15:40:34 180 3891.50 XLON 15:40:34 569 3892.50 XLON 15:40:50 135 3892.50 XLON 15:40:53 39 3892.00 XLON 15:40:55 69 3892.00 XLON 15:41:12 594 3891.50 XLON 15:41:40 21 3891.50 XLON 15:41:40 99 3891.50 XLON 15:41:41 45 3891.50 XLON 15:41:41 83 3891.50 XLON 15:41:42 128 3892.50 XLON 15:42:52 108 3892.50 XLON 15:42:52 87 3892.00 XLON 15:43:04 198 3892.50 XLON 15:43:09 413 3893.00 XLON 15:43:54 61 3893.00 XLON 15:43:54 95 3892.50 XLON 15:44:02 217 3892.50 XLON 15:44:23 45 3892.50 XLON 15:45:23 204 3892.50 XLON 15:45:23 330 3892.00 XLON 15:46:46 215 3892.00 XLON 15:47:02 352 3892.50 XLON 15:49:02 197 3892.50 XLON 15:49:02 1345 3893.00 XLON 15:50:09 290 3893.00 XLON 15:50:09 200 3893.00 XLON 15:50:10
PUBLIC 125 3893.00 XLON 15:50:10 37 3893.00 XLON 15:50:10 8 3893.00 XLON 15:50:11 164 3893.00 XLON 15:50:11 21 3893.00 XLON 15:50:11 99 3893.00 XLON 15:50:12 4 3893.00 XLON 15:50:12 82 3892.00 XLON 15:51:13 200 3894.00 XLON 15:51:43 45 3894.00 XLON 15:51:43 164 3893.50 XLON 15:51:53 536 3892.50 XLON 15:51:54 268 3892.00 XLON 15:52:01 286 3891.50 XLON 15:52:03 247 3891.00 XLON 15:52:07 75 3890.00 XLON 15:52:16 129 3889.50 XLON 15:52:44 130 3889.50 XLON 15:52:44 46 3889.50 XLON 15:52:55 24 3889.50 XLON 15:53:00 128 3889.00 XLON 15:53:03 105 3889.00 XLON 15:53:04 84 3888.50 XLON 15:53:29 457 3891.50 XLON 15:55:02 91 3891.50 XLON 15:55:02 95 3890.50 XLON 15:55:13 119 3890.50 XLON 15:55:14 350 3892.50 XLON 15:56:45 96 3892.00 XLON 15:56:50 79 3892.00 XLON 15:56:50 196 3892.00 XLON 15:56:50 283 3892.00 XLON 15:56:52
PUBLIC 97 3891.00 XLON 15:57:05 35 3891.00 XLON 15:57:05 160 3891.00 XLON 15:57:05 134 3891.50 XLON 15:57:21 264 3892.00 XLON 15:58:04 433 3892.00 XLON 15:58:04 261 3891.00 XLON 15:58:19 424 3891.00 XLON 15:58:19 125 3892.00 XLON 15:58:36 124 3892.00 XLON 15:58:36 591 3891.50 XLON 15:59:07 295 3891.00 XLON 15:59:07 450 3892.50 XLON 15:59:52 225 3892.00 XLON 15:59:52 325 3891.50 XLON 15:59:59 98 3891.50 XLON 16:00:03 238 3891.50 XLON 16:00:03 502 3893.00 XLON 16:00:45 251 3892.50 XLON 16:00:58 390 3892.00 XLON 16:01:00 532 3892.50 XLON 16:01:16 107 3892.50 XLON 16:01:16 185 3893.00 XLON 16:01:38 92 3892.50 XLON 16:01:38 53 3893.00 XLON 16:02:38 108 3893.00 XLON 16:02:38 83 3893.00 XLON 16:02:38 155 3893.00 XLON 16:02:38 157 3893.00 XLON 16:02:38 487 3893.00 XLON 16:02:38 325 3892.50 XLON 16:02:42 27 3892.50 XLON 16:02:42
PUBLIC 16 3892.50 XLON 16:02:42 11 3892.50 XLON 16:02:42 178 3892.50 XLON 16:03:12 985 3894.00 XLON 16:03:56 492 3893.50 XLON 16:04:01 290 3893.50 XLON 16:04:01 658 3893.50 XLON 16:04:01 34 3893.00 XLON 16:04:02 107 3893.00 XLON 16:04:47 511 3893.00 XLON 16:04:47 107 3893.00 XLON 16:04:47 200 3893.00 XLON 16:04:47 157 3893.00 XLON 16:04:47 107 3893.00 XLON 16:04:47 356 3893.00 XLON 16:04:47 194 3893.00 XLON 16:05:50 62 3893.00 XLON 16:05:50 2008 3892.50 XLON 16:06:01 1137 3894.00 XLON 16:07:11 568 3893.50 XLON 16:07:15 187 3893.50 XLON 16:07:15 200 3893.50 XLON 16:07:16 156 3893.00 XLON 16:07:50 235 3893.00 XLON 16:07:50 450 3893.00 XLON 16:07:59 225 3892.50 XLON 16:07:59 42 3893.00 XLON 16:08:50 364 3893.00 XLON 16:08:50 100 3892.50 XLON 16:08:50 23 3892.50 XLON 16:08:50 80 3892.50 XLON 16:08:50 520 3892.50 XLON 16:09:14
PUBLIC 197 3892.50 XLON 16:09:14 1108 3892.50 XLON 16:09:14 160 3892.50 XLON 16:09:15 436 3893.00 XLON 16:09:48 57 3893.00 XLON 16:09:51 246 3892.50 XLON 16:10:17 687 3892.00 XLON 16:10:17 329 3891.50 XLON 16:10:31 55 3891.50 XLON 16:10:40 130 3891.50 XLON 16:10:40 272 3894.50 XLON 16:12:27 645 3894.50 XLON 16:12:27 458 3894.00 XLON 16:13:07 200 3894.00 XLON 16:13:07 194 3894.00 XLON 16:13:07 126 3894.50 XLON 16:13:07 260 3893.50 XLON 16:13:08 68 3893.50 XLON 16:13:08 200 3893.50 XLON 16:13:08 8 3893.50 XLON 16:13:08 220 3893.00 XLON 16:13:13 3600 3892.50 XLON 16:14:15 15 3893.00 XLON 16:15:06 5402 3893.00 XLON 16:15:23 141 3893.00 XLON 16:15:23 550 3892.50 XLON 16:15:26 1070 3892.50 XLON 16:15:41 446 3892.50 XLON 16:15:43 447 3892.50 XLON 16:15:43 1800 3892.50 XLON 16:16:36 2005 3892.50 XLON 16:16:36 1291 3892.00 XLON 16:16:42
PUBLIC 32 3891.50 XLON 16:16:47 307 3891.50 XLON 16:16:47 272 3891.50 XLON 16:16:50 204 3891.00 XLON 16:17:06 130 3893.00 XLON 16:18:18 196 3893.00 XLON 16:18:18 391 3893.50 XLON 16:19:52 9840 3893.50 XLON 16:19:52 412 3893.50 XLON 16:19:52 2957 3893.50 XLON 16:19:52 778 3892.50 XLON 16:19:53 246 3893.00 XLON 16:20:06 1131 3892.50 XLON 16:20:48 308 3892.50 XLON 16:20:48 1408 3891.50 XLON 16:20:51 228 3891.50 XLON 16:20:59 219 3891.50 XLON 16:20:59 15 3891.00 XLON 16:21:43 16 3891.00 XLON 16:21:43 890 3891.00 XLON 16:21:43 399 3891.00 XLON 16:21:58 87 3891.00 XLON 16:22:04 624 3891.00 XLON 16:22:04 498 3891.00 XLON 16:22:22 1999 3891.00 XLON 16:22:22 5098 3891.00 XLON 16:22:22 195 3891.00 XLON 16:22:22 108 3891.00 XLON 16:22:22 174 3891.00 XLON 16:22:23 499 3891.00 XLON 16:22:23 243 3891.00 XLON 16:22:23 109 3890.50 XLON 16:22:24
PUBLIC 200 3890.50 XLON 16:22:24 245 3890.50 XLON 16:22:24 243 3890.50 XLON 16:22:24 83 3890.50 XLON 16:22:24 107 3890.50 XLON 16:22:24 200 3890.50 XLON 16:22:25 245 3890.50 XLON 16:22:25 243 3890.50 XLON 16:22:25 249 3890.50 XLON 16:22:26 245 3890.50 XLON 16:22:26 243 3890.50 XLON 16:22:26 200 3890.50 XLON 16:22:27 245 3890.50 XLON 16:22:27 243 3890.50 XLON 16:22:27 92 3890.00 XLON 16:22:48 2641 3890.00 XLON 16:22:48 264 3890.00 XLON 16:22:48 243 3890.00 XLON 16:22:48 201 3890.00 XLON 16:22:48 32 3889.50 XLON 16:22:54 1325 3889.50 XLON 16:23:07 526 3889.00 XLON 16:23:07 326 3889.00 XLON 16:23:36 491 3889.00 XLON 16:23:52 339 3889.00 XLON 16:23:52 1307 3889.00 XLON 16:23:52 1716 3888.50 XLON 16:23:55 489 3888.50 XLON 16:24:02 1080 3888.50 XLON 16:24:02 499 3888.50 XLON 16:24:03 677 3888.50 XLON 16:24:03 499 3888.50 XLON 16:24:04
PUBLIC 933 3888.50 XLON 16:24:04 270 3888.50 XLON 16:24:04 238 3888.50 XLON 16:24:04 94 3888.50 XLON 16:24:04 141 3888.50 XLON 16:24:04 96 3888.50 XLON 16:24:06 7 3888.50 XLON 16:24:15 67 3890.00 XLON 16:24:58
PUBLIC TRANSACTIONS IN OWN SECURITIES 22 July 2022 Unilever PLC (the “Company”) announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from HSBC Bank plc (“the Broker”). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 22 July 2022 Number of ordinary shares purchased: 229,069 Highest price paid per share: GBp 3,931.0000 Lowest price paid per share: GBp 3,889.5000 Volume weighted average price paid per share: GBp 3,909.2716 Such purchases form part of the Company’s existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 23 March 2022, as announced on that date. Following the purchase of these shares, Unilever holds 80,778,617 of its ordinary shares in treasury and has 2,548,465,155 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,909.2716 229,069 Chi-X - - Turquoise - - BATS - - Aquis - - Media Enquires: Please contact the Unilever Press Office at: Press-Office.London@Unilever.com Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:
PUBLIC Quantity Price Market Execution Time 38 3900.00 XLON 08:02:27 94 3900.00 XLON 08:02:27 1242 3906.00 XLON 08:03:15 841 3905.50 XLON 08:03:32 1018 3908.00 XLON 08:04:01 499 3907.00 XLON 08:04:04 75 3907.00 XLON 08:04:04 742 3905.00 XLON 08:04:20 1341 3906.50 XLON 08:05:02 318 3905.00 XLON 08:05:04 150 3905.00 XLON 08:05:19 23 3905.00 XLON 08:05:19 101 3904.00 XLON 08:05:27 138 3902.50 XLON 08:05:34 747 3902.50 XLON 08:05:34 343 3904.00 XLON 08:06:47 260 3907.00 XLON 08:07:13 289 3908.50 XLON 08:07:48 172 3907.50 XLON 08:07:55 175 3907.50 XLON 08:07:55 260 3909.50 XLON 08:08:20 217 3907.50 XLON 08:08:22 72 3905.50 XLON 08:08:31 100 3905.00 XLON 08:08:33 2 3905.00 XLON 08:08:39 173 3905.50 XLON 08:08:47 87 3905.50 XLON 08:08:59 130 3905.00 XLON 08:09:24 393 3904.00 XLON 08:09:32 455 3907.50 XLON 08:10:00
PUBLIC 50 3907.00 XLON 08:10:05 42 3907.00 XLON 08:10:05 18 3907.00 XLON 08:10:05 37 3910.50 XLON 08:10:29 66 3910.50 XLON 08:10:30 123 3910.50 XLON 08:10:30 150 3910.50 XLON 08:10:34 377 3911.00 XLON 08:10:51 236 3912.00 XLON 08:11:12 69 3913.50 XLON 08:11:27 213 3913.50 XLON 08:11:27 31 3912.00 XLON 08:11:36 63 3912.00 XLON 08:11:38 47 3910.00 XLON 08:11:41 47 3910.00 XLON 08:11:41 37 3910.00 XLON 08:11:41 42 3910.00 XLON 08:11:41 94 3906.50 XLON 08:11:48 314 3908.50 XLON 08:12:07 94 3908.00 XLON 08:12:17 8 3907.50 XLON 08:12:28 43 3907.50 XLON 08:12:28 153 3907.50 XLON 08:12:28 50 3909.00 XLON 08:12:56 374 3909.00 XLON 08:12:56 61 3907.50 XLON 08:13:02 20 3908.50 XLON 08:13:09 62 3908.50 XLON 08:13:09 328 3909.50 XLON 08:13:27 110 3906.00 XLON 08:13:31 50 3905.00 XLON 08:13:46 15 3905.00 XLON 08:13:46
PUBLIC 247 3906.00 XLON 08:14:12 382 3905.00 XLON 08:14:26 21 3903.50 XLON 08:14:42 64 3903.50 XLON 08:14:42 48 3903.50 XLON 08:14:47 254 3901.00 XLON 08:14:50 57 3900.50 XLON 08:15:01 76 3900.50 XLON 08:15:02 120 3895.00 XLON 08:15:19 109 3893.00 XLON 08:15:22 84 3892.50 XLON 08:15:31 38 3896.00 XLON 08:16:06 12 3896.00 XLON 08:16:06 373 3896.00 XLON 08:16:06 109 3895.50 XLON 08:16:40 398 3895.00 XLON 08:16:56 278 3896.50 XLON 08:17:07 19 3899.00 XLON 08:17:49 40 3899.00 XLON 08:17:49 54 3899.00 XLON 08:17:49 51 3899.00 XLON 08:17:54 14 3899.00 XLON 08:17:54 191 3899.00 XLON 08:17:54 102 3899.00 XLON 08:17:54 47 3899.00 XLON 08:18:04 134 3899.00 XLON 08:18:04 109 3898.00 XLON 08:18:30 35 3901.00 XLON 08:19:05 622 3901.00 XLON 08:19:08 200 3905.50 XLON 08:20:15 402 3905.50 XLON 08:20:15 203 3905.50 XLON 08:20:29
PUBLIC 92 3905.00 XLON 08:20:48 306 3906.00 XLON 08:21:15 65 3905.50 XLON 08:21:58 332 3905.50 XLON 08:22:04 134 3905.50 XLON 08:22:14 170 3907.50 XLON 08:22:28 338 3906.50 XLON 08:22:55 37 3905.00 XLON 08:23:16 51 3905.00 XLON 08:23:16 65 3905.00 XLON 08:23:16 213 3905.50 XLON 08:23:26 82 3905.00 XLON 08:23:32 458 3905.50 XLON 08:24:28 367 3904.50 XLON 08:25:14 408 3904.00 XLON 08:25:30 835 3909.00 XLON 08:26:57 428 3910.00 XLON 08:27:36 142 3909.50 XLON 08:28:08 144 3908.00 XLON 08:28:29 80 3908.00 XLON 08:28:32 255 3907.00 XLON 08:28:40 51 3905.00 XLON 08:28:44 51 3905.00 XLON 08:28:47 193 3905.00 XLON 08:29:25 1 3903.50 XLON 08:29:40 96 3903.50 XLON 08:29:40 134 3903.50 XLON 08:29:40 251 3904.50 XLON 08:29:52 70 3904.00 XLON 08:30:00 100 3903.00 XLON 08:30:09 111 3903.50 XLON 08:30:20 291 3905.50 XLON 08:31:01
PUBLIC 511 3910.50 XLON 08:31:39 241 3910.50 XLON 08:32:10 27 3909.50 XLON 08:32:36 498 3913.00 XLON 08:32:58 439 3917.00 XLON 08:33:43 479 3917.50 XLON 08:34:50 295 3921.00 XLON 08:35:24 107 3921.00 XLON 08:35:24 35 3920.00 XLON 08:35:31 24 3920.00 XLON 08:35:31 16 3920.00 XLON 08:35:31 84 3919.50 XLON 08:35:39 75 3918.00 XLON 08:36:23 310 3915.50 XLON 08:36:28 73 3914.00 XLON 08:36:38 27 3914.00 XLON 08:36:38 109 3914.50 XLON 08:36:52 285 3915.50 XLON 08:37:32 217 3916.00 XLON 08:37:54 92 3915.50 XLON 08:38:09 77 3913.50 XLON 08:38:20 15 3913.50 XLON 08:38:20 193 3915.00 XLON 08:38:37 83 3914.50 XLON 08:38:47 84 3914.00 XLON 08:39:22 449 3916.50 XLON 08:39:52 131 3917.00 XLON 08:40:10 100 3918.00 XLON 08:40:26 168 3919.00 XLON 08:40:50 93 3917.00 XLON 08:40:59 168 3919.50 XLON 08:41:19 221 3921.00 XLON 08:41:58
PUBLIC 10 3921.00 XLON 08:42:00 2 3919.50 XLON 08:42:05 98 3919.50 XLON 08:42:05 84 3920.00 XLON 08:42:16 100 3920.50 XLON 08:42:30 92 3920.00 XLON 08:42:43 69 3920.00 XLON 08:42:52 338 3923.00 XLON 08:43:51 169 3922.00 XLON 08:44:03 127 3922.00 XLON 08:44:11 438 3922.50 XLON 08:45:47 385 3924.00 XLON 08:46:27 127 3924.00 XLON 08:46:27 80 3922.00 XLON 08:46:38 212 3925.00 XLON 08:47:04 88 3924.50 XLON 08:47:17 12 3925.50 XLON 08:47:45 148 3925.50 XLON 08:47:45 271 3926.50 XLON 08:48:24 117 3927.00 XLON 08:48:41 113 3927.00 XLON 08:49:04 69 3927.00 XLON 08:49:04 99 3926.00 XLON 08:49:10 328 3926.50 XLON 08:50:47 430 3926.50 XLON 08:50:47 73 3926.00 XLON 08:50:52 121 3926.00 XLON 08:51:02 81 3925.00 XLON 08:51:21 226 3925.50 XLON 08:51:42 137 3925.00 XLON 08:52:09 105 3924.50 XLON 08:52:10 73 3923.50 XLON 08:52:25
PUBLIC 80 3921.50 XLON 08:52:54 202 3920.00 XLON 08:53:02 113 3921.00 XLON 08:53:17 97 3920.00 XLON 08:53:23 113 3919.00 XLON 08:53:43 137 3919.00 XLON 08:54:29 127 3918.00 XLON 08:54:39 331 3924.00 XLON 08:55:44 298 3923.50 XLON 08:55:44 730 3927.50 XLON 08:57:36 79 3926.50 XLON 08:58:02 51 3926.00 XLON 08:58:16 100 3926.00 XLON 08:58:16 223 3926.50 XLON 08:58:57 1 3926.50 XLON 08:58:57 92 3925.00 XLON 08:59:17 410 3928.00 XLON 09:00:16 162 3929.50 XLON 09:00:42 70 3929.50 XLON 09:00:42 72 3928.50 XLON 09:00:50 86 3926.00 XLON 09:01:03 86 3926.50 XLON 09:01:24 252 3928.00 XLON 09:01:59 92 3928.50 XLON 09:02:15 100 3928.00 XLON 09:02:37 198 3928.50 XLON 09:02:55 79 3927.50 XLON 09:03:11 73 3926.50 XLON 09:03:16 86 3925.50 XLON 09:03:38 179 3926.00 XLON 09:04:12 133 3925.50 XLON 09:04:14 189 3929.50 XLON 09:05:30
PUBLIC 180 3929.50 XLON 09:05:30 209 3928.50 XLON 09:05:48 28 3927.50 XLON 09:05:49 96 3927.50 XLON 09:05:49 7 3927.50 XLON 09:06:01 123 3927.50 XLON 09:06:07 94 3926.00 XLON 09:06:20 87 3924.50 XLON 09:06:37 38 3925.00 XLON 09:07:27 203 3925.00 XLON 09:07:27 84 3925.00 XLON 09:07:27 109 3926.00 XLON 09:07:38 101 3924.50 XLON 09:07:48 87 3921.00 XLON 09:08:02 159 3923.00 XLON 09:08:26 260 3923.00 XLON 09:09:07 166 3922.50 XLON 09:09:48 187 3923.00 XLON 09:09:51 84 3923.00 XLON 09:10:14 84 3922.50 XLON 09:10:23 43 3920.50 XLON 09:10:38 41 3920.50 XLON 09:10:38 72 3919.50 XLON 09:10:51 135 3920.50 XLON 09:11:05 419 3925.50 XLON 09:12:21 20 3925.50 XLON 09:12:21 8 3925.50 XLON 09:12:21 355 3925.50 XLON 09:13:35 406 3927.50 XLON 09:14:19 120 3927.00 XLON 09:14:59 290 3929.50 XLON 09:15:32 77 3928.50 XLON 09:15:41
PUBLIC 44 3929.00 XLON 09:15:58 43 3929.00 XLON 09:15:58 153 3930.50 XLON 09:16:22 77 3930.00 XLON 09:16:36 197 3931.00 XLON 09:17:22 71 3930.00 XLON 09:17:36 93 3929.50 XLON 09:17:43 159 3928.50 XLON 09:17:46 93 3925.50 XLON 09:18:33 424 3927.00 XLON 09:19:44 116 3925.50 XLON 09:20:21 115 3925.00 XLON 09:20:57 209 3924.00 XLON 09:21:06 87 3923.00 XLON 09:21:18 75 3923.50 XLON 09:21:27 75 3923.50 XLON 09:21:43 174 3926.00 XLON 09:22:16 75 3925.00 XLON 09:22:28 93 3923.00 XLON 09:23:11 191 3922.50 XLON 09:23:19 87 3921.50 XLON 09:23:34 388 3925.00 XLON 09:24:40 378 3924.50 XLON 09:25:42 79 3924.00 XLON 09:25:58 73 3923.50 XLON 09:26:28 119 3923.50 XLON 09:27:06 400 3925.00 XLON 09:28:12 96 3925.00 XLON 09:28:12 84 3924.00 XLON 09:28:38 153 3923.00 XLON 09:29:26 249 3922.50 XLON 09:29:54 2 3922.50 XLON 09:29:54
PUBLIC 148 3923.00 XLON 09:30:00 87 3922.00 XLON 09:30:15 5 3920.00 XLON 09:30:42 72 3920.00 XLON 09:30:42 174 3919.50 XLON 09:31:12 107 3921.50 XLON 09:31:40 164 3921.50 XLON 09:32:11 389 3923.00 XLON 09:33:18 23 3924.00 XLON 09:35:54 42 3924.00 XLON 09:35:54 813 3924.00 XLON 09:35:54 141 3924.00 XLON 09:36:16 71 3922.50 XLON 09:36:54 276 3924.00 XLON 09:37:59 294 3923.50 XLON 09:37:59 76 3923.00 XLON 09:38:55 259 3921.50 XLON 09:39:15 99 3920.50 XLON 09:39:18 129 3922.00 XLON 09:39:55 234 3923.50 XLON 09:40:46 507 3924.00 XLON 09:42:02 114 3923.00 XLON 09:42:44 196 3923.00 XLON 09:43:06 110 3923.00 XLON 09:43:20 95 3922.00 XLON 09:43:48 84 3922.50 XLON 09:44:25 179 3922.00 XLON 09:44:30 180 3920.50 XLON 09:45:27 78 3920.00 XLON 09:46:16 213 3919.50 XLON 09:46:19 78 3918.50 XLON 09:47:22 193 3918.00 XLON 09:47:35
PUBLIC 104 3918.00 XLON 09:47:40 95 3916.50 XLON 09:47:57 101 3916.00 XLON 09:48:19 140 3916.00 XLON 09:48:29 107 3915.50 XLON 09:49:14 173 3914.50 XLON 09:49:17 77 3912.50 XLON 09:50:07 64 3914.00 XLON 09:53:17 797 3913.50 XLON 09:53:32 5 3913.50 XLON 09:53:32 151 3913.50 XLON 09:53:32 333 3914.00 XLON 09:54:40 10 3913.00 XLON 09:54:48 141 3913.00 XLON 09:54:48 338 3912.00 XLON 09:55:47 400 3911.50 XLON 09:57:12 8 3911.50 XLON 09:57:12 75 3911.00 XLON 09:57:46 511 3911.00 XLON 09:59:04 77 3912.50 XLON 09:59:24 360 3912.00 XLON 09:59:28 121 3909.50 XLON 10:00:46 1 3909.50 XLON 10:00:46 354 3910.50 XLON 10:03:00 328 3910.50 XLON 10:03:00 574 3914.50 XLON 10:05:52 73 3913.00 XLON 10:06:09 87 3912.50 XLON 10:06:26 73 3912.00 XLON 10:08:03 273 3912.00 XLON 10:08:03 74 3910.50 XLON 10:08:19 54 3910.50 XLON 10:08:19
PUBLIC 82 3909.00 XLON 10:08:39 91 3908.00 XLON 10:09:02 35 3907.50 XLON 10:09:15 66 3907.50 XLON 10:09:15 68 3906.50 XLON 10:09:25 87 3908.50 XLON 10:10:49 272 3908.50 XLON 10:10:49 13 3908.50 XLON 10:10:49 87 3909.00 XLON 10:11:04 78 3908.50 XLON 10:11:34 130 3908.00 XLON 10:11:42 78 3907.50 XLON 10:12:01 164 3908.50 XLON 10:12:35 22 3907.50 XLON 10:12:59 46 3907.50 XLON 10:12:59 775 3910.50 XLON 10:15:25 80 3910.00 XLON 10:15:52 304 3913.50 XLON 10:17:34 271 3913.50 XLON 10:17:34 146 3914.50 XLON 10:18:41 25 3914.50 XLON 10:18:41 201 3913.50 XLON 10:19:32 266 3913.50 XLON 10:19:47 70 3913.00 XLON 10:20:01 300 3915.00 XLON 10:20:55 36 3916.00 XLON 10:21:15 50 3916.00 XLON 10:21:15 49 3916.00 XLON 10:21:15 85 3916.00 XLON 10:22:16 230 3915.00 XLON 10:22:23 44 3914.50 XLON 10:22:39 26 3914.50 XLON 10:22:39
PUBLIC 71 3914.00 XLON 10:22:50 90 3913.50 XLON 10:23:18 80 3913.00 XLON 10:23:27 75 3912.00 XLON 10:24:04 154 3911.50 XLON 10:24:37 19 3910.50 XLON 10:24:55 50 3910.50 XLON 10:24:55 25 3910.50 XLON 10:24:55 61 3910.50 XLON 10:24:55 111 3910.50 XLON 10:25:09 368 3910.00 XLON 10:26:33 537 3912.50 XLON 10:28:14 77 3911.00 XLON 10:28:46 84 3910.00 XLON 10:28:58 28 3910.00 XLON 10:28:59 96 3909.50 XLON 10:29:10 80 3909.00 XLON 10:29:41 74 3909.50 XLON 10:29:48 70 3909.50 XLON 10:29:48 195 3908.00 XLON 10:30:26 510 3908.50 XLON 10:31:51 86 3908.50 XLON 10:32:09 80 3906.50 XLON 10:32:18 69 3905.50 XLON 10:32:59 61 3905.50 XLON 10:33:04 279 3906.50 XLON 10:33:54 159 3905.50 XLON 10:34:23 124 3904.50 XLON 10:34:36 15 3904.50 XLON 10:34:52 20 3906.50 XLON 10:36:54 794 3908.50 XLON 10:37:40 99 3907.50 XLON 10:37:51
PUBLIC 100 3907.00 XLON 10:38:15 1 3907.00 XLON 10:38:15 10 3906.50 XLON 10:38:20 64 3906.50 XLON 10:38:40 102 3906.00 XLON 10:38:49 34 3907.50 XLON 10:39:52 233 3907.50 XLON 10:39:52 395 3908.50 XLON 10:42:52 268 3908.50 XLON 10:42:52 348 3910.50 XLON 10:43:27 109 3911.50 XLON 10:44:07 38 3911.50 XLON 10:44:07 681 3914.50 XLON 10:46:29 95 3914.00 XLON 10:46:51 95 3912.50 XLON 10:47:08 153 3913.50 XLON 10:48:04 140 3913.50 XLON 10:48:43 154 3912.50 XLON 10:48:53 77 3911.50 XLON 10:49:07 110 3910.50 XLON 10:49:52 1 3910.50 XLON 10:50:07 551 3914.50 XLON 10:52:06 199 3913.50 XLON 10:52:33 243 3916.00 XLON 10:54:13 239 3916.00 XLON 10:54:13 103 3915.00 XLON 10:54:15 84 3912.50 XLON 10:54:37 85 3913.50 XLON 10:54:53 785 3918.50 XLON 10:57:43 89 3916.00 XLON 10:58:06 114 3915.50 XLON 10:59:29 255 3915.50 XLON 10:59:29
PUBLIC 87 3915.00 XLON 10:59:57 241 3915.00 XLON 11:00:28 28 3915.50 XLON 11:01:13 184 3915.50 XLON 11:01:13 420 3918.50 XLON 11:02:49 87 3917.50 XLON 11:02:52 54 3917.00 XLON 11:03:28 55 3917.00 XLON 11:03:28 60 3917.00 XLON 11:03:28 691 3917.50 XLON 11:06:33 117 3916.50 XLON 11:06:39 76 3915.50 XLON 11:07:01 91 3915.00 XLON 11:07:25 1 3915.00 XLON 11:07:25 104 3915.50 XLON 11:07:42 76 3915.00 XLON 11:08:19 100 3914.50 XLON 11:08:40 88 3914.00 XLON 11:08:50 174 3915.00 XLON 11:09:50 45 3915.00 XLON 11:09:50 380 3917.00 XLON 11:11:31 118 3916.00 XLON 11:11:50 692 3919.50 XLON 11:14:21 78 3917.50 XLON 11:14:41 25 3917.50 XLON 11:15:05 73 3917.50 XLON 11:15:33 598 3917.50 XLON 11:18:01 101 3916.50 XLON 11:18:02 79 3915.00 XLON 11:18:40 82 3915.50 XLON 11:18:49 344 3919.00 XLON 11:21:10 120 3919.00 XLON 11:21:10
PUBLIC 119 3918.00 XLON 11:21:17 74 3916.50 XLON 11:22:09 72 3915.50 XLON 11:22:41 50 3915.50 XLON 11:22:42 34 3915.50 XLON 11:22:42 102 3921.00 XLON 11:27:12 46 3921.00 XLON 11:27:12 211 3921.00 XLON 11:27:12 77 3920.50 XLON 11:28:14 773 3919.50 XLON 11:28:41 277 3919.50 XLON 11:28:41 120 3919.50 XLON 11:28:55 54 3919.00 XLON 11:29:20 150 3920.00 XLON 11:30:03 124 3919.50 XLON 11:30:07 16 3919.50 XLON 11:30:07 68 3918.00 XLON 11:30:30 77 3917.00 XLON 11:31:17 171 3916.50 XLON 11:31:33 334 3916.50 XLON 11:32:35 115 3916.00 XLON 11:33:36 711 3920.00 XLON 11:37:11 222 3920.00 XLON 11:37:11 80 3919.50 XLON 11:37:20 120 3919.50 XLON 11:37:44 71 3919.00 XLON 11:38:07 15 3918.50 XLON 11:38:34 69 3918.50 XLON 11:38:48 131 3918.50 XLON 11:39:59 131 3918.50 XLON 11:39:59 18 3921.00 XLON 11:43:49 842 3921.00 XLON 11:43:49
PUBLIC 137 3923.00 XLON 11:46:07 249 3923.00 XLON 11:46:07 112 3922.50 XLON 11:49:01 502 3922.50 XLON 11:49:01 155 3922.50 XLON 11:49:01 186 3921.50 XLON 11:49:47 100 3920.00 XLON 11:50:04 62 3920.00 XLON 11:50:04 73 3919.00 XLON 11:50:39 106 3918.50 XLON 11:51:29 186 3918.00 XLON 11:52:04 172 3918.00 XLON 11:52:48 98 3917.00 XLON 11:52:49 81 3917.50 XLON 11:53:22 59 3916.00 XLON 11:54:20 11 3916.00 XLON 11:54:20 107 3915.50 XLON 11:54:31 82 3915.50 XLON 11:54:31 73 3915.00 XLON 11:54:49 78 3914.50 XLON 11:56:04 85 3914.50 XLON 11:56:04 177 3914.50 XLON 11:56:04 169 3915.00 XLON 11:57:12 347 3915.00 XLON 11:57:12 73 3911.00 XLON 11:58:55 128 3910.50 XLON 11:58:58 48 3910.50 XLON 11:58:58 102 3910.50 XLON 11:59:26 72 3909.50 XLON 11:59:35 153 3911.50 XLON 12:00:18 86 3911.00 XLON 12:00:32 53 3912.50 XLON 12:00:44
PUBLIC 23 3912.50 XLON 12:00:54 72 3910.50 XLON 12:01:27 229 3911.00 XLON 12:02:02 77 3910.50 XLON 12:02:13 90 3909.50 XLON 12:02:15 229 3908.50 XLON 12:02:55 68 3909.00 XLON 12:04:30 239 3908.50 XLON 12:06:02 418 3908.50 XLON 12:06:54 500 3912.00 XLON 12:10:29 284 3912.00 XLON 12:10:29 107 3911.50 XLON 12:10:57 100 3911.00 XLON 12:11:10 71 3910.00 XLON 12:11:38 82 3909.50 XLON 12:11:45 512 3909.50 XLON 12:14:00 217 3908.50 XLON 12:14:10 90 3908.00 XLON 12:15:28 78 3908.00 XLON 12:15:50 78 3907.50 XLON 12:16:25 354 3909.00 XLON 12:17:57 333 3908.00 XLON 12:18:29 87 3907.00 XLON 12:18:48 216 3907.00 XLON 12:19:54 72 3906.50 XLON 12:21:04 74 3906.00 XLON 12:21:20 325 3906.00 XLON 12:21:20 166 3902.50 XLON 12:25:16 340 3902.50 XLON 12:25:16 228 3902.00 XLON 12:25:25 50 3900.50 XLON 12:25:39 21 3900.50 XLON 12:25:39
PUBLIC 80 3899.00 XLON 12:26:39 228 3900.50 XLON 12:27:24 311 3901.50 XLON 12:28:46 234 3903.50 XLON 12:29:58 78 3903.00 XLON 12:30:15 82 3901.00 XLON 12:31:08 138 3900.50 XLON 12:31:20 82 3899.50 XLON 12:31:35 67 3898.50 XLON 12:32:06 67 3898.50 XLON 12:32:35 107 3897.50 XLON 12:32:41 1 3897.50 XLON 12:32:41 130 3899.00 XLON 12:34:00 60 3899.00 XLON 12:34:00 95 3899.00 XLON 12:34:25 90 3899.00 XLON 12:35:18 219 3899.00 XLON 12:35:18 69 3898.50 XLON 12:35:40 20 3899.50 XLON 12:36:02 75 3899.50 XLON 12:36:02 186 3899.50 XLON 12:36:55 95 3900.00 XLON 12:37:41 168 3900.00 XLON 12:38:14 80 3900.00 XLON 12:38:52 175 3899.00 XLON 12:39:10 148 3899.50 XLON 12:39:16 80 3899.00 XLON 12:40:00 109 3899.00 XLON 12:40:53 93 3898.50 XLON 12:40:59 84 3898.00 XLON 12:41:13 378 3902.50 XLON 12:43:29 185 3902.00 XLON 12:43:35
PUBLIC 80 3901.00 XLON 12:43:52 78 3900.50 XLON 12:46:02 270 3900.50 XLON 12:46:02 252 3899.00 XLON 12:46:31 131 3898.50 XLON 12:46:55 902 3898.50 XLON 12:50:19 124 3897.50 XLON 12:50:50 133 3896.50 XLON 12:51:00 84 3896.00 XLON 12:51:20 355 3897.00 XLON 12:52:45 80 3895.00 XLON 12:52:50 137 3895.50 XLON 12:53:15 219 3897.00 XLON 12:55:51 140 3897.00 XLON 12:55:51 95 3897.00 XLON 12:55:51 157 3897.00 XLON 12:55:51 172 3898.00 XLON 12:56:22 68 3897.00 XLON 12:57:08 130 3896.50 XLON 12:58:21 173 3896.50 XLON 12:58:21 79 3896.50 XLON 12:58:21 80 3895.50 XLON 12:58:52 7 3896.00 XLON 12:59:55 437 3896.00 XLON 12:59:55 82 3895.50 XLON 13:00:38 124 3894.50 XLON 13:01:12 79 3894.00 XLON 13:01:42 355 3894.50 XLON 13:02:55 88 3896.50 XLON 13:04:53 103 3896.50 XLON 13:04:53 291 3896.50 XLON 13:05:19 159 3896.00 XLON 13:06:17
PUBLIC 97 3897.00 XLON 13:07:18 93 3897.00 XLON 13:07:18 200 3897.00 XLON 13:09:00 125 3897.00 XLON 13:09:00 77 3897.00 XLON 13:09:00 112 3897.00 XLON 13:10:32 125 3897.00 XLON 13:10:32 124 3897.00 XLON 13:10:32 11 3897.00 XLON 13:10:32 1146 3897.00 XLON 13:12:50 95 3894.00 XLON 13:14:15 226 3894.00 XLON 13:16:02 5 3894.50 XLON 13:17:07 338 3894.50 XLON 13:17:07 151 3893.50 XLON 13:17:45 124 3893.50 XLON 13:18:04 80 3893.50 XLON 13:18:36 131 3893.00 XLON 13:19:05 72 3892.00 XLON 13:19:57 379 3894.00 XLON 13:21:37 60 3894.00 XLON 13:21:37 89 3893.50 XLON 13:22:19 1 3893.50 XLON 13:22:51 296 3892.50 XLON 13:23:09 30 3892.50 XLON 13:23:09 179 3894.50 XLON 13:24:37 133 3894.50 XLON 13:24:37 78 3893.00 XLON 13:25:04 32 3892.50 XLON 13:25:30 114 3892.50 XLON 13:25:30 133 3891.00 XLON 13:25:44 101 3891.00 XLON 13:25:51
PUBLIC 95 3890.50 XLON 13:26:23 79 3890.50 XLON 13:26:23 78 3892.00 XLON 13:27:20 398 3892.50 XLON 13:29:07 76 3891.50 XLON 13:29:30 69 3891.50 XLON 13:29:30 39 3890.50 XLON 13:30:01 87 3890.50 XLON 13:30:01 171 3889.50 XLON 13:30:17 839 3894.50 XLON 13:34:24 247 3897.00 XLON 13:36:28 404 3897.00 XLON 13:36:28 248 3897.00 XLON 13:36:28 335 3898.50 XLON 13:37:21 129 3898.00 XLON 13:37:28 70 3898.00 XLON 13:37:28 4 3898.00 XLON 13:37:28 202 3898.00 XLON 13:38:42 213 3898.50 XLON 13:40:30 353 3898.50 XLON 13:40:30 273 3901.50 XLON 13:40:53 208 3900.00 XLON 13:41:06 182 3899.00 XLON 13:41:50 128 3900.50 XLON 13:43:05 196 3899.00 XLON 13:43:21 1 3899.00 XLON 13:43:21 108 3900.50 XLON 13:44:23 284 3900.50 XLON 13:44:23 640 3901.50 XLON 13:46:59 192 3901.00 XLON 13:47:30 579 3901.50 XLON 13:49:15 131 3901.00 XLON 13:49:59
PUBLIC 100 3903.50 XLON 13:53:23 150 3903.50 XLON 13:53:24 335 3903.50 XLON 13:54:13 751 3903.50 XLON 13:54:13 65 3902.50 XLON 13:54:26 30 3902.50 XLON 13:54:26 163 3902.50 XLON 13:54:26 65 3902.50 XLON 13:54:26 90 3901.50 XLON 13:54:30 19 3902.00 XLON 13:55:00 16 3902.00 XLON 13:55:00 77 3902.00 XLON 13:55:00 234 3902.50 XLON 13:56:02 642 3905.00 XLON 13:58:23 286 3905.00 XLON 13:58:23 72 3904.00 XLON 13:58:40 84 3902.00 XLON 13:58:48 436 3904.00 XLON 14:01:12 12 3904.00 XLON 14:01:12 415 3904.00 XLON 14:01:12 269 3905.50 XLON 14:02:20 209 3904.50 XLON 14:02:31 85 3904.00 XLON 14:03:11 24 3905.50 XLON 14:03:30 240 3905.50 XLON 14:03:30 86 3904.00 XLON 14:03:46 208 3904.00 XLON 14:04:48 358 3905.50 XLON 14:05:20 85 3904.50 XLON 14:05:37 85 3905.00 XLON 14:06:41 317 3904.00 XLON 14:06:44 142 3904.50 XLON 14:07:29
PUBLIC 107 3903.50 XLON 14:08:09 24 3903.50 XLON 14:08:09 232 3903.00 XLON 14:08:28 108 3902.00 XLON 14:08:40 361 3903.00 XLON 14:11:13 539 3903.00 XLON 14:11:13 91 3902.50 XLON 14:11:48 130 3901.50 XLON 14:12:00 237 3901.50 XLON 14:12:44 91 3901.00 XLON 14:13:02 102 3900.50 XLON 14:13:25 107 3900.00 XLON 14:13:28 85 3901.50 XLON 14:13:43 865 3903.50 XLON 14:17:26 327 3903.50 XLON 14:17:26 80 3902.50 XLON 14:17:56 129 3902.50 XLON 14:18:19 88 3902.00 XLON 14:18:36 30 3902.00 XLON 14:18:36 65 3907.00 XLON 14:21:14 107 3907.00 XLON 14:21:15 310 3907.00 XLON 14:21:15 127 3907.00 XLON 14:21:15 397 3907.00 XLON 14:21:17 66 3907.00 XLON 14:21:17 70 3906.00 XLON 14:21:25 71 3905.00 XLON 14:22:04 85 3905.50 XLON 14:23:14 190 3905.50 XLON 14:23:14 429 3905.50 XLON 14:24:09 302 3904.50 XLON 14:24:33 532 3907.00 XLON 14:25:46
PUBLIC 98 3907.00 XLON 14:25:46 241 3907.00 XLON 14:27:41 517 3907.00 XLON 14:27:41 448 3906.50 XLON 14:27:51 104 3906.50 XLON 14:28:00 199 3906.50 XLON 14:28:42 120 3906.50 XLON 14:28:42 103 3905.50 XLON 14:29:03 1820 3909.00 XLON 14:30:06 101 3908.00 XLON 14:30:17 303 3907.00 XLON 14:30:38 481 3906.50 XLON 14:30:55 400 3905.00 XLON 14:31:00 686 3906.50 XLON 14:31:32 484 3906.50 XLON 14:32:05 249 3906.50 XLON 14:32:05 241 3908.00 XLON 14:32:14 214 3908.00 XLON 14:32:14 304 3910.50 XLON 14:33:06 678 3910.50 XLON 14:33:06 70 3910.50 XLON 14:33:06 154 3910.50 XLON 14:33:06 84 3910.50 XLON 14:33:06 49 3910.50 XLON 14:33:06 127 3909.00 XLON 14:33:15 725 3911.50 XLON 14:34:21 604 3911.50 XLON 14:34:21 612 3912.50 XLON 14:34:45 232 3914.00 XLON 14:35:21 147 3914.00 XLON 14:35:21 174 3912.50 XLON 14:36:03 1035 3915.50 XLON 14:36:34
PUBLIC 393 3915.00 XLON 14:37:41 583 3914.50 XLON 14:37:54 202 3914.00 XLON 14:38:14 17 3914.00 XLON 14:38:14 277 3913.00 XLON 14:38:33 320 3912.00 XLON 14:38:46 175 3912.00 XLON 14:38:53 102 3910.50 XLON 14:38:59 99 3910.00 XLON 14:39:47 955 3912.00 XLON 14:40:29 187 3912.00 XLON 14:40:29 342 3913.50 XLON 14:42:04 704 3913.50 XLON 14:42:04 189 3912.00 XLON 14:42:04 107 3912.00 XLON 14:42:04 6 3912.00 XLON 14:42:04 83 3911.50 XLON 14:42:25 53 3911.50 XLON 14:42:39 222 3911.50 XLON 14:42:39 372 3913.50 XLON 14:43:02 82 3912.50 XLON 14:43:22 147 3912.50 XLON 14:43:31 128 3912.50 XLON 14:43:31 262 3913.50 XLON 14:43:56 206 3912.00 XLON 14:44:10 42 3913.50 XLON 14:45:00 150 3913.50 XLON 14:45:00 35 3913.50 XLON 14:45:00 129 3913.50 XLON 14:45:00 286 3913.50 XLON 14:45:00 83 3913.50 XLON 14:45:00 82 3912.00 XLON 14:45:02
PUBLIC 22 3912.00 XLON 14:45:04 97 3912.50 XLON 14:45:21 104 3918.00 XLON 14:46:13 25 3918.00 XLON 14:46:13 344 3918.00 XLON 14:46:13 107 3918.00 XLON 14:46:13 130 3919.00 XLON 14:46:51 65 3919.00 XLON 14:46:51 302 3919.00 XLON 14:46:51 63 3917.50 XLON 14:46:53 182 3917.50 XLON 14:47:00 104 3916.00 XLON 14:47:16 206 3914.50 XLON 14:47:21 91 3914.00 XLON 14:47:30 103 3913.00 XLON 14:47:42 348 3912.50 XLON 14:48:00 78 3912.00 XLON 14:48:22 271 3911.50 XLON 14:48:43 258 3912.50 XLON 14:48:56 103 3912.50 XLON 14:48:56 227 3912.50 XLON 14:49:13 320 3915.00 XLON 14:49:36 86 3913.50 XLON 14:49:46 57 3912.50 XLON 14:49:57 42 3912.50 XLON 14:49:57 100 3913.50 XLON 14:50:25 100 3913.50 XLON 14:50:25 157 3913.50 XLON 14:50:25 234 3915.00 XLON 14:50:48 123 3913.00 XLON 14:50:52 87 3913.50 XLON 14:51:13 110 3913.50 XLON 14:51:13
PUBLIC 111 3911.50 XLON 14:51:19 99 3910.50 XLON 14:51:26 259 3910.50 XLON 14:52:01 234 3909.50 XLON 14:52:02 221 3911.00 XLON 14:52:29 136 3910.00 XLON 14:52:38 111 3908.50 XLON 14:52:56 209 3907.50 XLON 14:53:09 162 3906.50 XLON 14:53:15 23 3906.50 XLON 14:53:15 86 3907.00 XLON 14:53:29 136 3907.00 XLON 14:53:36 135 3908.00 XLON 14:53:41 99 3909.00 XLON 14:54:00 135 3908.50 XLON 14:54:07 98 3908.00 XLON 14:54:08 73 3907.50 XLON 14:54:15 170 3908.00 XLON 14:54:36 98 3907.00 XLON 14:54:39 843 3910.00 XLON 14:56:04 46 3910.00 XLON 14:56:04 99 3908.00 XLON 14:56:06 72 3908.00 XLON 14:56:06 183 3910.00 XLON 14:57:00 524 3909.00 XLON 14:57:28 107 3908.00 XLON 14:57:33 221 3908.00 XLON 14:57:35 339 3909.00 XLON 14:58:54 74 3909.00 XLON 14:58:54 513 3909.00 XLON 14:58:54 195 3908.50 XLON 14:59:03 1 3908.50 XLON 14:59:04
PUBLIC 403 3909.50 XLON 14:59:37 492 3912.00 XLON 15:00:17 101 3910.00 XLON 15:00:36 239 3909.00 XLON 15:00:52 13 3908.00 XLON 15:01:19 130 3908.00 XLON 15:01:20 34 3908.00 XLON 15:01:20 378 3907.50 XLON 15:01:55 100 3909.00 XLON 15:02:04 53 3909.00 XLON 15:02:11 326 3909.00 XLON 15:02:25 429 3909.50 XLON 15:02:38 76 3908.50 XLON 15:02:46 75 3907.50 XLON 15:02:48 606 3909.50 XLON 15:03:42 252 3911.00 XLON 15:04:02 100 3910.00 XLON 15:04:04 341 3910.00 XLON 15:04:45 195 3909.00 XLON 15:04:50 207 3909.00 XLON 15:05:12 134 3908.00 XLON 15:05:17 85 3906.50 XLON 15:05:43 280 3905.50 XLON 15:05:44 85 3905.00 XLON 15:06:02 134 3904.00 XLON 15:06:04 50 3903.00 XLON 15:06:14 48 3903.00 XLON 15:06:14 73 3902.50 XLON 15:06:21 97 3901.00 XLON 15:06:40 195 3900.00 XLON 15:06:42 28 3902.00 XLON 15:06:55 130 3902.00 XLON 15:06:55
PUBLIC 244 3902.00 XLON 15:07:20 97 3902.50 XLON 15:07:23 600 3904.50 XLON 15:08:41 350 3904.50 XLON 15:08:41 86 3904.00 XLON 15:08:47 603 3904.50 XLON 15:09:43 94 3904.00 XLON 15:10:12 69 3904.50 XLON 15:10:32 400 3904.50 XLON 15:10:33 105 3905.00 XLON 15:10:53 82 3905.00 XLON 15:10:53 563 3905.50 XLON 15:11:30 715 3906.00 XLON 15:12:13 351 3907.00 XLON 15:13:04 129 3907.00 XLON 15:13:22 117 3907.00 XLON 15:13:46 305 3906.00 XLON 15:13:55 105 3905.50 XLON 15:14:19 532 3907.50 XLON 15:15:30 477 3907.50 XLON 15:15:30 100 3907.00 XLON 15:15:36 6 3907.00 XLON 15:15:36 94 3905.00 XLON 15:15:40 70 3905.50 XLON 15:16:05 14 3905.50 XLON 15:16:14 228 3905.50 XLON 15:16:14 63 3905.50 XLON 15:16:14 51 3905.00 XLON 15:16:50 200 3905.00 XLON 15:16:50 78 3905.00 XLON 15:16:50 100 3905.00 XLON 15:17:09 29 3905.00 XLON 15:17:09
PUBLIC 206 3904.50 XLON 15:17:17 116 3906.50 XLON 15:17:52 400 3905.50 XLON 15:17:57 17 3905.50 XLON 15:18:09 188 3904.50 XLON 15:18:35 434 3905.00 XLON 15:19:14 37 3905.00 XLON 15:19:40 249 3905.00 XLON 15:19:40 116 3905.00 XLON 15:19:40 239 3904.50 XLON 15:19:41 83 3904.00 XLON 15:19:51 95 3903.50 XLON 15:20:23 6 3904.00 XLON 15:20:55 363 3904.00 XLON 15:20:55 537 3904.50 XLON 15:21:12 369 3904.00 XLON 15:22:06 333 3904.50 XLON 15:22:33 584 3905.00 XLON 15:23:01 95 3904.50 XLON 15:23:26 64 3904.00 XLON 15:23:34 175 3904.00 XLON 15:23:34 178 3903.50 XLON 15:24:01 250 3903.00 XLON 15:24:15 141 3902.50 XLON 15:24:29 177 3901.00 XLON 15:24:44 330 3901.00 XLON 15:25:57 455 3900.00 XLON 15:26:46 240 3900.00 XLON 15:26:46 145 3898.50 XLON 15:27:00 432 3898.50 XLON 15:27:00 885 3901.00 XLON 15:28:40 411 3901.00 XLON 15:28:40
PUBLIC 82 3900.00 XLON 15:29:36 215 3900.50 XLON 15:29:43 56 3900.50 XLON 15:29:44 364 3900.50 XLON 15:29:51 265 3900.50 XLON 15:31:47 1154 3900.50 XLON 15:31:47 69 3899.50 XLON 15:31:55 103 3899.00 XLON 15:32:00 91 3898.50 XLON 15:32:15 243 3900.00 XLON 15:35:32 250 3900.00 XLON 15:35:43 1415 3900.00 XLON 15:35:44 153 3902.00 XLON 15:36:43 243 3902.00 XLON 15:36:51 402 3902.00 XLON 15:36:51 100 3902.00 XLON 15:36:51 200 3902.00 XLON 15:36:51 131 3902.00 XLON 15:36:51 503 3902.50 XLON 15:37:36 100 3901.00 XLON 15:37:48 146 3901.50 XLON 15:37:54 89 3902.00 XLON 15:38:11 347 3903.50 XLON 15:38:41 1101 3905.50 XLON 15:40:29 270 3904.00 XLON 15:41:07 552 3904.50 XLON 15:42:10 179 3905.00 XLON 15:43:10 880 3905.00 XLON 15:43:10 203 3904.50 XLON 15:43:21 283 3907.00 XLON 15:45:30 326 3907.00 XLON 15:45:30 759 3907.00 XLON 15:45:30
PUBLIC 163 3905.50 XLON 15:45:51 424 3905.50 XLON 15:47:02 495 3904.50 XLON 15:47:51 81 3904.50 XLON 15:47:51 522 3904.00 XLON 15:47:51 233 3904.50 XLON 15:49:07 106 3904.50 XLON 15:49:07 247 3904.50 XLON 15:49:07 188 3904.50 XLON 15:49:08 82 3903.50 XLON 15:50:29 418 3903.50 XLON 15:50:29 285 3903.50 XLON 15:50:29 565 3904.50 XLON 15:51:56 277 3904.50 XLON 15:51:56 146 3904.00 XLON 15:52:13 276 3904.00 XLON 15:52:13 226 3905.50 XLON 15:53:00 311 3905.50 XLON 15:53:00 13 3905.50 XLON 15:53:00 9 3905.00 XLON 15:53:08 190 3905.00 XLON 15:53:08 94 3904.50 XLON 15:53:11 116 3904.50 XLON 15:53:42 177 3904.50 XLON 15:53:42 105 3903.50 XLON 15:54:12 150 3906.00 XLON 15:57:46 1036 3906.00 XLON 15:57:48 130 3906.00 XLON 15:57:48 1682 3906.00 XLON 15:57:48 125 3906.50 XLON 15:58:50 37 3906.50 XLON 15:58:50 99 3906.50 XLON 15:58:50
PUBLIC 462 3908.50 XLON 15:59:20 598 3910.50 XLON 16:00:21 58 3910.50 XLON 16:00:39 376 3910.50 XLON 16:00:39 336 3911.50 XLON 16:01:25 740 3911.50 XLON 16:01:25 115 3911.50 XLON 16:01:25 129 3911.50 XLON 16:01:25 55 3911.50 XLON 16:01:25 70 3909.00 XLON 16:02:09 83 3908.50 XLON 16:02:25 36 3907.50 XLON 16:02:51 131 3907.50 XLON 16:02:51 1472 3909.00 XLON 16:04:15 93 3910.00 XLON 16:05:33 185 3910.00 XLON 16:05:33 846 3910.00 XLON 16:05:33 333 3910.00 XLON 16:05:58 69 3912.00 XLON 16:08:29 72 3911.50 XLON 16:08:49 57 3911.50 XLON 16:08:49 72 3911.50 XLON 16:08:49 4 3912.50 XLON 16:08:49 58 3912.50 XLON 16:08:49 17 3912.00 XLON 16:09:11 21 3912.50 XLON 16:09:18 6 3912.50 XLON 16:09:21 25 3913.00 XLON 16:09:21 7 3912.50 XLON 16:09:27 66 3912.00 XLON 16:09:46 172 3912.00 XLON 16:09:46 30 3911.50 XLON 16:10:14
PUBLIC 84 3911.50 XLON 16:10:14 26 3911.00 XLON 16:10:18 52 3911.00 XLON 16:10:22 129 3912.00 XLON 16:11:07 37 3911.50 XLON 16:11:09 104 3911.50 XLON 16:11:13 80 3911.00 XLON 16:11:15 67 3911.00 XLON 16:11:15 15 3911.00 XLON 16:11:15 31 3910.50 XLON 16:11:24 147 3910.50 XLON 16:11:24 3 3911.00 XLON 16:11:24 16 3910.50 XLON 16:12:12 76 3910.50 XLON 16:12:12 21 3911.00 XLON 16:12:12 999 3909.00 XLON 16:12:45 290 3909.00 XLON 16:12:45 203 3908.50 XLON 16:12:57 1052 3908.50 XLON 16:12:57 163 3908.50 XLON 16:12:57 1096 3908.50 XLON 16:12:57 6214 3908.50 XLON 16:12:57 178 3906.50 XLON 16:13:11 926 3906.50 XLON 16:13:11 130 3906.00 XLON 16:16:24 308 3906.00 XLON 16:16:24 669 3906.00 XLON 16:16:24 130 3906.00 XLON 16:16:24 25 3906.00 XLON 16:16:56 564 3906.00 XLON 16:17:28 420 3906.00 XLON 16:17:28 1251 3906.00 XLON 16:17:28
PUBLIC 626 3906.00 XLON 16:17:28 256 3906.00 XLON 16:17:28 882 3906.50 XLON 16:18:35 249 3906.50 XLON 16:18:35 248 3906.50 XLON 16:18:35 1 3906.50 XLON 16:18:35 200 3906.00 XLON 16:18:45 267 3906.00 XLON 16:18:45 87 3906.00 XLON 16:18:46 200 3906.00 XLON 16:18:48 191 3906.00 XLON 16:18:48 189 3906.00 XLON 16:18:48 250 3906.00 XLON 16:18:48 107 3906.00 XLON 16:18:48 200 3906.00 XLON 16:18:49 189 3906.00 XLON 16:18:49 98 3906.00 XLON 16:18:49 66 3904.00 XLON 16:20:37 2 3904.00 XLON 16:20:40 1 3903.50 XLON 16:24:41
PUBLIC TRANSACTIONS IN OWN SECURITIES 19 July 2022 Unilever PLC (the “Company”) announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from HSBC Bank plc (“the Broker”). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 19 July 2022 Number of ordinary shares purchased: 349,077 Highest price paid per share: GBp 3,976.0000 Lowest price paid per share: GBp 3,858.0000 Volume weighted average price paid per share: GBp 3,922.2392 Such purchases form part of the Company’s existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 23 March 2022, as announced on that date. Following the purchase of these shares, Unilever holds 79,681,669 of its ordinary shares in treasury and has 2,549,562,103 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,923.4385 300,000 Chi-X 3,909.3809 26,443 Turquoise - - BATS 3,921.3654 22,634 Aquis - - Media Enquires: Please contact the Unilever Press Office at: Press-Office.London@Unilever.com Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:
PUBLIC Quantity Price Market Execution Time 68 3858.00 XLON 08:00:29 500 3858.00 XLON 08:00:29 1096 3858.00 XLON 08:00:29 1025 3858.00 XLON 08:00:29 730 3861.50 XLON 08:00:44 1472 3869.00 XLON 08:01:28 806 3871.00 XLON 08:01:50 1233 3876.50 XLON 08:03:02 642 3873.50 XLON 08:03:07 1218 3874.00 XLON 08:03:20 381 3874.00 XLON 08:03:41 499 3885.50 XLON 08:05:05 778 3885.50 XLON 08:05:05 1783 3886.00 XLON 08:05:36 575 3888.50 XLON 08:06:13 964 3889.50 XLON 08:07:08 241 3887.00 XLON 08:07:15 223 3886.50 XLON 08:07:24 1095 3893.50 XLON 08:08:33 128 3893.50 XLON 08:08:34 673 3892.50 XLON 08:09:02 184 3893.50 XLON 08:09:12 103 3889.50 XLON 08:09:21 122 3886.50 XLON 08:09:28 103 3884.00 XLON 08:09:33 123 3883.00 XLON 08:09:41 143 3881.00 XLON 08:09:57 1258 3883.50 XLON 08:11:02 73 3883.50 XLON 08:11:02 369 3881.50 XLON 08:11:06 102 3878.00 XLON 08:11:21
PUBLIC 308 3876.00 XLON 08:11:29 122 3874.50 XLON 08:11:31 123 3874.50 XLON 08:11:37 226 3874.00 XLON 08:11:53 53 3881.50 XLON 08:13:14 1503 3881.50 XLON 08:13:14 147 3879.00 XLON 08:13:36 181 3879.00 XLON 08:13:36 573 3878.00 XLON 08:13:48 2244 3890.00 XLON 08:16:08 96 3888.50 XLON 08:16:49 48 3889.00 XLON 08:16:54 75 3889.00 XLON 08:16:54 514 3889.00 XLON 08:16:55 96 3888.50 XLON 08:17:14 829 3889.50 XLON 08:17:53 270 3887.00 XLON 08:18:16 20 3885.00 XLON 08:18:16 156 3885.00 XLON 08:18:17 1059 3882.50 XLON 08:18:28 88 3879.50 XLON 08:19:38 379 3879.50 XLON 08:20:27 39 3877.00 XLON 08:20:37 288 3877.00 XLON 08:20:37 353 3877.50 XLON 08:21:13 431 3874.50 XLON 08:21:31 144 3877.00 XLON 08:22:07 379 3875.50 XLON 08:22:22 223 3875.00 XLON 08:22:31 104 3873.00 XLON 08:22:46 183 3871.00 XLON 08:23:32 463 3873.50 XLON 08:24:02
PUBLIC 269 3876.00 XLON 08:24:50 16 3876.00 XLON 08:25:12 24 3876.00 XLON 08:25:12 599 3876.00 XLON 08:25:12 45 3875.50 XLON 08:25:19 217 3875.50 XLON 08:25:20 524 3876.00 XLON 08:25:37 106 3874.00 XLON 08:25:52 88 3874.00 XLON 08:26:00 85 3873.00 XLON 08:26:15 62 3875.00 XLON 08:27:20 419 3875.00 XLON 08:27:20 189 3874.00 XLON 08:27:35 197 3876.00 XLON 08:28:28 177 3876.50 XLON 08:28:42 160 3875.50 XLON 08:28:55 619 3874.00 XLON 08:28:59 335 3873.50 XLON 08:29:01 226 3875.50 XLON 08:29:12 293 3875.50 XLON 08:29:17 414 3878.00 XLON 08:29:54 103 3877.00 XLON 08:30:08 880 3880.00 XLON 08:31:02 78 3878.00 XLON 08:31:13 77 3877.00 XLON 08:31:16 78 3876.50 XLON 08:31:23 91 3875.00 XLON 08:31:29 271 3877.00 XLON 08:31:49 194 3875.50 XLON 08:32:09 156 3876.50 XLON 08:32:16 129 3876.00 XLON 08:32:25 259 3876.00 XLON 08:32:51
PUBLIC 116 3875.00 XLON 08:33:42 419 3875.00 XLON 08:34:28 319 3875.00 XLON 08:34:30 476 3875.50 XLON 08:35:01 50 3875.50 XLON 08:35:33 247 3875.50 XLON 08:35:33 340 3874.00 XLON 08:35:40 117 3875.00 XLON 08:35:47 85 3874.00 XLON 08:36:13 361 3874.50 XLON 08:36:29 75 3872.00 XLON 08:36:35 159 3874.50 XLON 08:36:50 88 3874.50 XLON 08:37:09 8 3874.50 XLON 08:37:09 233 3876.00 XLON 08:37:23 128 3876.50 XLON 08:37:35 24 3877.00 XLON 08:37:49 72 3877.00 XLON 08:37:49 76 3877.00 XLON 08:38:26 242 3877.00 XLON 08:38:36 266 3877.00 XLON 08:38:36 293 3879.50 XLON 08:39:09 77 3879.50 XLON 08:39:28 99 3878.50 XLON 08:39:30 55 3878.50 XLON 08:39:30 135 3877.50 XLON 08:39:57 163 3878.00 XLON 08:40:20 203 3878.00 XLON 08:40:23 308 3879.00 XLON 08:40:58 77 3878.00 XLON 08:41:01 87 3878.50 XLON 08:41:10 96 3877.50 XLON 08:41:25
PUBLIC 77 3877.00 XLON 08:41:50 308 3877.00 XLON 08:42:08 164 3877.00 XLON 08:42:19 125 3876.50 XLON 08:42:29 154 3876.00 XLON 08:42:50 77 3874.50 XLON 08:43:01 87 3874.00 XLON 08:43:02 87 3873.00 XLON 08:43:11 77 3872.00 XLON 08:43:28 96 3870.50 XLON 08:43:29 77 3870.50 XLON 08:43:39 77 3869.00 XLON 08:44:14 287 3868.00 XLON 08:44:22 76 3867.50 XLON 08:44:27 31 3867.00 XLON 08:44:38 36 3867.00 XLON 08:44:38 1066 3876.50 XLON 08:46:47 305 3875.00 XLON 08:47:00 152 3875.00 XLON 08:47:24 143 3874.00 XLON 08:47:30 86 3872.00 XLON 08:47:36 76 3870.00 XLON 08:47:43 467 3872.50 XLON 08:48:53 479 3872.00 XLON 08:49:31 222 3872.00 XLON 08:50:24 810 3873.00 XLON 08:51:07 426 3873.50 XLON 08:51:42 374 3874.50 XLON 08:52:23 92 3873.50 XLON 08:52:47 172 3873.00 XLON 08:52:49 212 3873.50 XLON 08:53:08 101 3872.00 XLON 08:53:24
PUBLIC 1 3872.00 XLON 08:53:24 472 3871.50 XLON 08:53:50 154 3872.00 XLON 08:54:31 503 3871.00 XLON 08:54:36 105 3868.50 XLON 08:55:35 203 3867.00 XLON 08:55:41 81 3866.50 XLON 08:56:19 130 3866.00 XLON 08:56:28 138 3865.00 XLON 08:56:40 137 3864.00 XLON 08:57:21 219 3864.00 XLON 08:57:45 71 3870.50 XLON 08:59:25 750 3870.50 XLON 08:59:25 100 3869.00 XLON 08:59:28 75 3867.50 XLON 09:00:02 415 3870.00 XLON 09:00:28 181 3869.00 XLON 09:00:54 101 3869.00 XLON 09:01:02 183 3869.00 XLON 09:01:23 124 3868.00 XLON 09:01:47 780 3867.00 XLON 09:03:14 249 3868.00 XLON 09:03:47 75 3866.50 XLON 09:04:07 267 3867.00 XLON 09:04:33 57 3867.00 XLON 09:04:33 102 3866.50 XLON 09:04:44 93 3864.00 XLON 09:04:46 97 3864.50 XLON 09:05:00 42 3864.50 XLON 09:05:00 103 3863.00 XLON 09:05:11 130 3862.50 XLON 09:05:25 118 3864.00 XLON 09:06:44
PUBLIC 170 3864.00 XLON 09:06:44 500 3864.50 XLON 09:07:10 161 3864.50 XLON 09:07:10 93 3864.00 XLON 09:07:34 752 3868.00 XLON 09:08:56 38 3868.00 XLON 09:08:56 130 3867.00 XLON 09:09:00 564 3868.00 XLON 09:10:23 360 3873.00 XLON 09:13:00 928 3873.00 XLON 09:13:00 193 3872.50 XLON 09:13:15 550 3875.00 XLON 09:14:25 125 3874.00 XLON 09:14:32 202 3874.50 XLON 09:15:13 133 3873.00 XLON 09:15:31 383 3873.50 XLON 09:16:14 384 3873.50 XLON 09:17:36 200 3874.50 XLON 09:18:19 200 3874.50 XLON 09:18:20 32 3874.50 XLON 09:18:20 105 3873.50 XLON 09:18:23 104 3870.50 XLON 09:18:59 168 3869.00 XLON 09:19:04 87 3868.50 XLON 09:19:14 169 3870.50 XLON 09:20:33 431 3870.00 XLON 09:20:40 220 3870.50 XLON 09:21:14 80 3870.50 XLON 09:21:14 264 3875.50 XLON 09:22:20 168 3875.50 XLON 09:22:20 80 3873.50 XLON 09:23:18 395 3873.00 XLON 09:23:23
PUBLIC 102 3872.50 XLON 09:23:38 313 3873.00 XLON 09:24:18 619 3873.50 XLON 09:25:56 214 3873.00 XLON 09:27:09 225 3873.00 XLON 09:27:09 202 3878.00 XLON 09:29:44 500 3878.00 XLON 09:29:44 516 3878.00 XLON 09:29:44 89 3876.50 XLON 09:29:48 89 3875.50 XLON 09:30:14 163 3877.00 XLON 09:30:29 320 3877.50 XLON 09:31:29 941 3880.50 XLON 09:33:29 622 3882.00 XLON 09:35:31 524 3883.50 XLON 09:36:34 300 3883.00 XLON 09:37:30 1016 3885.00 XLON 09:39:07 86 3884.00 XLON 09:39:28 91 3883.50 XLON 09:40:09 718 3884.50 XLON 09:41:58 511 3886.00 XLON 09:42:53 74 3885.50 XLON 09:43:31 176 3884.50 XLON 09:43:36 79 3884.50 XLON 09:43:49 73 3883.00 XLON 09:44:56 423 3882.50 XLON 09:45:24 230 3881.50 XLON 09:45:42 101 3880.00 XLON 09:46:01 355 3880.00 XLON 09:48:28 177 3880.00 XLON 09:48:28 107 3880.00 XLON 09:49:39 325 3880.00 XLON 09:49:39
PUBLIC 313 3880.00 XLON 09:49:44 420 3880.00 XLON 09:49:44 81 3879.00 XLON 09:50:19 196 3878.50 XLON 09:50:29 175 3879.00 XLON 09:51:00 872 3882.00 XLON 09:52:57 74 3881.50 XLON 09:53:09 129 3880.50 XLON 09:53:35 75 3880.00 CHIX 09:53:48 89 3880.00 BATE 09:53:51 81 3880.00 XLON 09:53:51 906 3882.50 XLON 09:56:01 85 3881.50 XLON 09:56:21 224 3881.50 CHIX 09:56:21 412 3882.00 XLON 09:57:47 236 3882.00 XLON 09:58:01 482 3882.00 XLON 09:59:39 795 3884.00 XLON 10:02:06 280 3884.00 XLON 10:02:06 677 3882.50 CHIX 10:02:15 213 3882.50 BATE 10:02:15 358 3882.00 CHIX 10:02:22 109 3882.00 BATE 10:02:22 71 3881.00 XLON 10:02:34 111 3881.00 XLON 10:02:36 182 3881.50 XLON 10:05:10 584 3881.50 XLON 10:05:10 111 3881.00 BATE 10:05:15 17 3881.00 BATE 10:05:15 60 3881.50 XLON 10:07:16 436 3881.50 XLON 10:07:16 121 3881.50 XLON 10:07:16
PUBLIC 25 3881.50 XLON 10:07:16 215 3882.00 CHIX 10:07:18 152 3882.00 CHIX 10:07:18 359 3882.00 XLON 10:07:53 72 3882.00 BATE 10:07:53 60 3881.50 XLON 10:08:17 27 3881.50 XLON 10:08:17 290 3881.50 CHIX 10:08:17 220 3882.50 XLON 10:09:23 100 3882.50 BATE 10:09:23 243 3882.50 XLON 10:09:23 191 3881.00 CHIX 10:09:38 81 3881.00 XLON 10:09:38 455 3882.50 XLON 10:10:49 36 3882.50 XLON 10:10:49 509 3885.00 XLON 10:12:15 394 3885.00 CHIX 10:12:15 93 3884.00 XLON 10:12:40 97 3884.00 BATE 10:12:40 305 3885.00 XLON 10:13:18 80 3885.00 CHIX 10:13:18 87 3885.00 BATE 10:13:18 580 3889.00 XLON 10:15:43 123 3889.00 XLON 10:15:43 655 3889.50 CHIX 10:16:04 280 3889.00 XLON 10:16:08 68 3888.50 BATE 10:16:08 564 3888.00 XLON 10:17:23 73 3887.50 BATE 10:17:23 42 3887.00 XLON 10:17:31 58 3887.00 XLON 10:17:31 193 3886.50 XLON 10:18:29
PUBLIC 246 3886.00 XLON 10:18:50 48 3886.50 XLON 10:20:35 177 3886.50 XLON 10:20:35 385 3886.50 XLON 10:20:35 240 3886.00 CHIX 10:20:35 73 3886.00 BATE 10:20:35 93 3885.00 BATE 10:21:24 205 3885.00 XLON 10:21:31 82 3885.00 CHIX 10:21:31 392 3887.00 XLON 10:22:20 275 3887.00 XLON 10:22:20 291 3887.50 CHIX 10:24:06 360 3887.50 XLON 10:24:06 82 3887.50 CHIX 10:24:06 499 3889.00 XLON 10:24:55 130 3887.50 XLON 10:24:56 221 3887.00 CHIX 10:24:56 87 3886.00 XLON 10:25:29 77 3886.00 CHIX 10:25:29 130 3885.50 XLON 10:25:52 57 3885.50 BATE 10:25:52 58 3885.50 BATE 10:25:52 87 3885.50 BATE 10:25:52 341 3886.50 XLON 10:26:46 36 3886.50 CHIX 10:26:46 37 3886.50 CHIX 10:26:46 663 3886.00 XLON 10:28:29 535 3886.50 XLON 10:29:44 102 3885.50 XLON 10:30:02 75 3885.00 CHIX 10:30:03 252 3885.00 CHIX 10:30:03 76 3886.50 BATE 10:30:44
PUBLIC 45 3886.50 BATE 10:30:44 48 3886.50 BATE 10:30:44 133 3886.50 BATE 10:32:05 346 3891.50 XLON 10:37:06 1268 3891.50 XLON 10:37:06 1182 3891.50 XLON 10:37:06 986 3891.50 CHIX 10:37:06 175 3891.50 BATE 10:37:06 13 3891.50 CHIX 10:37:06 121 3891.50 CHIX 10:37:06 392 3891.50 XLON 10:38:02 400 3890.50 XLON 10:39:53 7 3892.00 CHIX 10:41:21 112 3892.00 CHIX 10:41:21 9 3892.00 CHIX 10:41:21 251 3892.00 CHIX 10:41:21 1178 3892.50 XLON 10:42:18 230 3892.50 XLON 10:42:18 452 3892.50 XLON 10:44:27 294 3892.50 XLON 10:44:27 60 3892.50 XLON 10:44:27 94 3893.50 XLON 10:44:45 558 3892.50 CHIX 10:44:58 214 3892.50 BATE 10:44:58 11 3892.50 BATE 10:44:58 94 3892.00 XLON 10:44:58 1 3892.50 BATE 10:45:00 76 3892.00 XLON 10:45:46 70 3892.00 CHIX 10:45:46 78 3892.00 BATE 10:45:46 576 3891.50 XLON 10:47:04 209 3891.50 CHIX 10:47:04
PUBLIC 376 3893.50 XLON 10:48:02 88 3892.50 XLON 10:48:42 88 3892.50 BATE 10:48:42 350 3892.00 CHIX 10:48:42 78 3891.50 XLON 10:51:22 161 3891.50 BATE 10:51:22 239 3891.50 XLON 10:51:22 101 3891.50 CHIX 10:51:22 703 3891.50 XLON 10:51:22 135 3891.50 XLON 10:51:31 91 3891.00 CHIX 10:51:31 189 3893.00 XLON 10:51:57 124 3894.00 BATE 10:52:58 94 3893.50 XLON 10:52:58 283 3893.00 XLON 10:52:59 136 3892.00 XLON 10:53:33 124 3892.00 BATE 10:53:46 77 3892.00 XLON 10:53:46 232 3891.50 CHIX 10:53:46 40 3891.00 CHIX 10:54:04 44 3891.00 XLON 10:54:04 33 3891.00 XLON 10:54:04 29 3891.00 CHIX 10:54:04 102 3890.00 XLON 10:54:10 232 3891.50 XLON 10:55:04 69 3891.00 XLON 10:55:23 82 3891.00 XLON 10:55:23 113 3890.50 XLON 10:55:40 113 3889.50 XLON 10:57:03 376 3889.50 XLON 10:57:03 32 3889.50 CHIX 10:57:11 270 3890.50 XLON 10:57:53
PUBLIC 176 3889.50 CHIX 10:58:09 222 3889.50 CHIX 10:58:09 183 3889.50 XLON 10:58:09 157 3889.50 XLON 10:58:59 115 3889.00 BATE 10:58:59 263 3888.50 XLON 10:59:27 90 3888.00 CHIX 10:59:27 22 3888.00 CHIX 10:59:53 126 3888.00 CHIX 10:59:53 173 3887.50 XLON 11:00:02 25 3887.00 CHIX 11:00:23 65 3887.00 CHIX 11:00:28 48 3886.50 XLON 11:00:28 168 3886.50 XLON 11:00:28 70 3886.00 CHIX 11:00:29 63 3885.50 XLON 11:00:30 92 3885.50 XLON 11:00:30 39 3885.50 XLON 11:00:46 53 3885.50 XLON 11:00:54 71 3884.50 CHIX 11:01:14 616 3885.00 XLON 11:03:01 107 3885.00 XLON 11:03:01 201 3884.50 CHIX 11:03:24 129 3884.00 XLON 11:03:24 891 3888.50 XLON 11:06:10 371 3888.00 BATE 11:06:10 325 3887.50 CHIX 11:06:10 241 3891.00 XLON 11:06:44 92 3891.00 XLON 11:06:44 19 3892.50 XLON 11:07:09 136 3892.50 XLON 11:07:09 76 3892.00 XLON 11:08:05
PUBLIC 5 3892.00 CHIX 11:08:05 187 3892.00 CHIX 11:08:05 628 3892.50 XLON 11:09:40 383 3892.50 BATE 11:09:40 166 3893.00 XLON 11:10:02 79 3892.50 XLON 11:10:14 74 3892.50 XLON 11:11:03 20 3893.00 CHIX 11:11:06 300 3894.00 XLON 11:11:21 5 3895.00 XLON 11:12:47 329 3896.00 XLON 11:13:05 333 3895.50 XLON 11:13:07 80 3895.00 XLON 11:13:52 205 3896.00 XLON 11:14:03 291 3895.00 CHIX 11:15:00 87 3895.00 XLON 11:15:00 473 3895.00 CHIX 11:15:03 246 3895.00 BATE 11:15:03 181 3894.50 XLON 11:15:16 167 3897.00 XLON 11:15:31 136 3897.00 BATE 11:15:31 104 3896.50 XLON 11:15:43 89 3896.00 XLON 11:18:16 594 3896.00 XLON 11:18:16 186 3896.00 CHIX 11:18:16 1 3896.00 XLON 11:18:16 198 3896.00 CHIX 11:18:16 75 3895.00 XLON 11:18:17 208 3896.00 XLON 11:19:10 72 3895.50 XLON 11:19:14 194 3897.50 XLON 11:20:38 209 3897.50 XLON 11:20:38
PUBLIC 352 3897.50 XLON 11:21:56 93 3897.00 XLON 11:23:37 310 3897.00 XLON 11:23:37 307 3898.00 BATE 11:25:03 259 3898.00 XLON 11:25:03 316 3898.00 XLON 11:25:03 634 3898.00 CHIX 11:25:03 7 3899.00 CHIX 11:26:03 215 3901.00 CHIX 11:28:17 53 3901.50 XLON 11:29:37 18 3901.50 XLON 11:29:37 18 3901.50 XLON 11:29:38 18 3901.50 XLON 11:29:39 18 3901.50 XLON 11:29:40 244 3902.00 CHIX 11:30:54 925 3904.00 XLON 11:32:39 1287 3904.00 XLON 11:32:39 49 3904.00 BATE 11:32:39 242 3903.50 BATE 11:32:46 215 3903.00 XLON 11:32:46 1 3903.50 BATE 11:32:46 8 3904.00 CHIX 11:33:12 154 3904.00 CHIX 11:33:12 139 3904.00 BATE 11:34:33 412 3903.50 XLON 11:34:33 204 3903.00 XLON 11:34:41 390 3903.00 CHIX 11:34:41 84 3903.00 CHIX 11:34:41 61 3904.50 XLON 11:36:59 117 3904.50 XLON 11:36:59 230 3905.00 XLON 11:38:07 730 3906.00 XLON 11:39:15
PUBLIC 15 3906.00 XLON 11:39:15 107 3907.00 CHIX 11:39:59 9 3907.00 CHIX 11:40:00 515 3906.50 XLON 11:40:36 135 3906.50 BATE 11:40:36 313 3906.50 CHIX 11:40:36 164 3906.50 CHIX 11:40:36 163 3906.50 XLON 11:40:44 32 3906.50 XLON 11:42:00 85 3906.50 BATE 11:42:00 76 3906.50 CHIX 11:42:00 15 3906.50 XLON 11:42:00 323 3906.50 XLON 11:42:00 110 3906.50 CHIX 11:42:00 107 3905.50 XLON 11:42:38 74 3905.50 CHIX 11:42:50 210 3905.00 XLON 11:43:12 476 3905.50 XLON 11:44:42 99 3905.50 BATE 11:44:42 21 3905.00 CHIX 11:44:42 55 3905.00 CHIX 11:44:42 108 3905.00 CHIX 11:44:42 68 3904.50 BATE 11:45:02 72 3904.50 CHIX 11:45:02 154 3904.00 XLON 11:45:16 384 3907.00 XLON 11:46:16 2 3907.00 XLON 11:46:16 64 3907.50 XLON 11:47:11 12 3910.50 XLON 11:49:15 490 3910.50 XLON 11:49:17 362 3910.50 CHIX 11:49:17 18 3912.00 XLON 11:49:41
PUBLIC 18 3912.00 XLON 11:49:42 370 3911.50 XLON 11:49:54 93 3910.50 XLON 11:50:31 157 3910.50 CHIX 11:50:45 1 3910.50 XLON 11:50:45 167 3910.00 XLON 11:51:27 21 3910.00 XLON 11:51:27 183 3910.00 XLON 11:51:43 99 3910.00 CHIX 11:51:43 76 3909.00 XLON 11:51:56 121 3909.00 BATE 11:51:57 1 3909.00 BATE 11:51:57 594 3908.00 BATE 11:52:00 48 3907.50 BATE 11:52:00 51 3907.50 BATE 11:52:00 81 3906.00 XLON 11:52:04 83 3906.00 CHIX 11:52:41 11 3908.00 BATE 11:54:10 521 3908.00 XLON 11:54:27 111 3908.00 XLON 11:54:27 165 3908.00 CHIX 11:54:27 71 3911.00 XLON 11:54:32 82 3910.00 XLON 11:54:48 72 3910.00 XLON 11:55:04 4 3910.00 XLON 11:55:04 70 3909.50 CHIX 11:55:04 7 3909.50 BATE 11:55:12 60 3909.50 BATE 11:55:12 355 3908.50 BATE 11:55:32 87 3908.50 XLON 11:55:32 214 3910.50 XLON 11:56:02 91 3912.00 XLON 11:56:40
PUBLIC 80 3913.00 XLON 11:56:47 113 3912.50 XLON 11:56:52 82 3912.00 XLON 11:57:15 89 3912.00 BATE 11:57:15 187 3911.50 CHIX 11:57:16 132 3910.50 BATE 11:57:21 68 3910.00 CHIX 11:57:49 102 3910.00 BATE 11:57:49 87 3910.00 XLON 11:57:49 426 3912.00 XLON 11:58:37 186 3913.50 XLON 11:59:14 84 3913.50 XLON 11:59:24 84 3912.50 XLON 11:59:51 190 3912.50 CHIX 11:59:52 78 3912.50 BATE 11:59:52 99 3912.00 CHIX 12:00:00 84 3911.50 XLON 12:00:00 102 3911.00 BATE 12:00:02 80 3909.50 BATE 12:00:20 456 3910.00 XLON 12:01:12 15 3909.50 XLON 12:01:49 373 3910.50 XLON 12:02:19 315 3909.50 CHIX 12:02:39 87 3909.00 XLON 12:02:55 92 3910.00 BATE 12:03:07 1 3909.50 BATE 12:03:58 246 3909.50 XLON 12:04:02 83 3909.50 BATE 12:04:02 325 3909.00 XLON 12:04:10 74 3909.00 CHIX 12:04:10 119 3909.00 CHIX 12:04:10 187 3908.00 XLON 12:04:44
PUBLIC 94 3908.50 CHIX 12:04:52 139 3909.00 CHIX 12:05:39 127 3909.00 XLON 12:05:39 136 3908.50 XLON 12:05:44 2 3909.50 BATE 12:06:40 38 3908.50 XLON 12:07:17 57 3908.50 XLON 12:07:17 151 3912.50 XLON 12:08:05 342 3912.50 XLON 12:08:05 100 3912.00 XLON 12:08:18 166 3912.50 XLON 12:09:11 104 3912.50 XLON 12:09:11 273 3913.00 XLON 12:10:16 388 3914.00 CHIX 12:11:13 150 3913.50 XLON 12:11:13 195 3914.50 XLON 12:11:35 77 3914.00 XLON 12:11:41 76 3914.00 CHIX 12:11:41 77 3913.00 XLON 12:12:15 80 3913.00 CHIX 12:12:15 429 3913.00 BATE 12:12:15 95 3912.50 XLON 12:12:23 133 3912.00 BATE 12:12:23 164 3913.00 XLON 12:13:37 44 3913.00 CHIX 12:13:37 24 3913.00 CHIX 12:13:37 48 3913.50 BATE 12:13:41 45 3913.50 BATE 12:13:41 2 3912.50 CHIX 12:14:16 121 3913.50 BATE 12:14:43 45 3913.50 BATE 12:14:44 71 3913.50 BATE 12:14:44
PUBLIC 90 3914.00 XLON 12:16:06 88 3914.00 BATE 12:16:06 322 3914.00 XLON 12:16:11 390 3914.00 XLON 12:16:11 290 3914.00 CHIX 12:16:11 544 3914.00 XLON 12:18:09 333 3914.00 XLON 12:18:09 231 3914.00 CHIX 12:18:09 172 3916.50 XLON 12:18:38 111 3915.50 XLON 12:19:02 3 3917.50 BATE 12:20:19 384 3917.50 BATE 12:20:24 362 3917.50 XLON 12:20:24 79 3916.50 XLON 12:20:58 201 3917.00 XLON 12:21:19 119 3917.00 XLON 12:21:19 431 3917.00 CHIX 12:22:36 98 3917.00 BATE 12:22:36 77 3916.50 CHIX 12:23:09 207 3916.00 XLON 12:23:10 173 3916.00 XLON 12:23:10 48 3916.00 CHIX 12:23:10 10 3916.00 CHIX 12:23:10 13 3916.00 CHIX 12:23:10 125 3915.00 XLON 12:23:18 283 3918.00 XLON 12:24:11 91 3918.00 XLON 12:24:38 80 3917.50 XLON 12:24:52 70 3917.00 CHIX 12:25:23 191 3916.50 BATE 12:25:23 227 3916.50 BATE 12:25:23 14 3916.50 XLON 12:25:23
PUBLIC 106 3916.50 XLON 12:25:23 38 3916.50 XLON 12:25:23 112 3917.50 BATE 12:26:40 34 3917.50 BATE 12:26:40 212 3917.50 CHIX 12:26:40 30 3917.00 XLON 12:26:43 26 3917.00 BATE 12:26:43 91 3917.00 XLON 12:26:43 70 3917.00 BATE 12:26:43 196 3916.00 XLON 12:26:45 92 3917.50 XLON 12:28:15 246 3917.50 XLON 12:28:15 111 3916.50 CHIX 12:28:15 109 3916.00 BATE 12:28:16 225 3917.50 XLON 12:29:02 98 3917.50 CHIX 12:29:07 295 3916.50 CHIX 12:32:03 172 3916.50 BATE 12:32:03 884 3916.50 XLON 12:32:03 208 3916.50 BATE 12:32:03 646 3916.50 BATE 12:32:03 414 3916.50 XLON 12:32:03 116 3916.00 CHIX 12:33:15 338 3916.00 BATE 12:33:15 1 3916.00 CHIX 12:33:15 251 3916.50 XLON 12:34:45 98 3916.50 CHIX 12:34:45 24 3916.00 BATE 12:35:06 53 3916.00 BATE 12:35:06 227 3917.00 XLON 12:35:19 159 3916.50 XLON 12:35:27 80 3917.50 CHIX 12:36:30
PUBLIC 49 3916.50 CHIX 12:36:54 363 3916.50 BATE 12:36:54 77 3916.50 XLON 12:36:54 481 3916.50 XLON 12:36:54 60 3916.50 CHIX 12:36:54 286 3916.50 XLON 12:37:13 75 3916.50 XLON 12:37:13 91 3916.00 BATE 12:37:15 71 3915.50 CHIX 12:37:49 199 3914.00 CHIX 12:38:01 77 3918.50 XLON 12:39:15 92 3917.50 XLON 12:39:26 302 3919.50 XLON 12:40:25 115 3919.50 CHIX 12:40:25 206 3922.00 XLON 12:41:23 317 3922.00 XLON 12:41:23 238 3923.00 XLON 12:42:49 75 3922.50 XLON 12:42:58 466 3922.00 BATE 12:42:58 218 3922.50 CHIX 12:42:58 156 3925.00 XLON 12:43:56 292 3925.00 XLON 12:43:56 103 3925.00 XLON 12:44:24 78 3925.00 XLON 12:44:53 105 3925.00 BATE 12:44:53 15 3926.00 XLON 12:45:20 392 3926.00 CHIX 12:45:20 421 3928.50 XLON 12:46:09 85 3928.50 CHIX 12:46:31 120 3928.00 XLON 12:46:31 280 3929.00 XLON 12:47:53 229 3928.50 XLON 12:48:02
PUBLIC 103 3930.00 XLON 12:48:23 85 3930.00 CHIX 12:48:24 8 3930.00 CHIX 12:48:24 6 3930.00 CHIX 12:48:24 91 3930.00 CHIX 12:48:24 80 3929.50 XLON 12:48:28 143 3932.00 XLON 12:48:52 125 3932.50 XLON 12:49:16 175 3934.00 XLON 12:49:44 1107 3934.00 BATE 12:50:46 73 3933.50 XLON 12:50:46 66 3933.50 CHIX 12:50:59 25 3933.50 CHIX 12:50:59 218 3933.50 CHIX 12:50:59 89 3933.50 CHIX 12:51:28 352 3933.00 BATE 12:51:28 282 3933.00 XLON 12:51:28 161 3933.00 BATE 12:51:28 237 3932.50 XLON 12:51:44 161 3932.50 BATE 12:51:44 73 3931.50 XLON 12:51:45 18 3931.50 XLON 12:51:45 231 3932.50 XLON 12:52:31 102 3932.00 CHIX 12:52:39 79 3931.50 XLON 12:52:58 328 3931.00 BATE 12:53:01 70 3930.50 CHIX 12:53:19 56 3930.50 BATE 12:53:20 10 3930.50 BATE 12:53:20 107 3930.50 XLON 12:53:35 196 3930.50 BATE 12:53:35 209 3929.50 XLON 12:53:39
PUBLIC 344 3933.50 XLON 12:55:13 293 3933.50 BATE 12:55:13 179 3933.50 CHIX 12:55:13 32 3933.00 CHIX 12:55:47 33 3933.00 CHIX 12:55:47 427 3934.50 XLON 12:56:08 77 3934.00 CHIX 12:56:18 80 3934.00 XLON 12:56:18 324 3934.00 BATE 12:56:19 69 3938.00 XLON 12:57:36 444 3938.00 XLON 12:57:36 31 3938.00 XLON 12:57:36 144 3937.00 XLON 12:57:47 130 3935.50 CHIX 12:58:21 118 3934.50 CHIX 12:58:23 89 3934.00 BATE 12:58:28 399 3935.00 XLON 12:59:42 69 3935.50 XLON 13:00:02 79 3934.50 XLON 13:00:24 180 3934.50 CHIX 13:00:24 426 3934.00 BATE 13:00:29 534 3939.00 XLON 13:02:18 212 3939.00 XLON 13:02:18 219 3938.00 CHIX 13:02:20 139 3938.00 XLON 13:02:52 63 3938.00 XLON 13:03:19 16 3938.00 XLON 13:03:32 32 3938.00 XLON 13:04:00 206 3938.00 XLON 13:04:00 74 3938.00 XLON 13:04:22 88 3937.50 XLON 13:04:30 67 3936.50 CHIX 13:04:31
PUBLIC 107 3936.50 CHIX 13:04:31 72 3935.50 XLON 13:04:43 79 3935.00 CHIX 13:04:43 140 3935.50 BATE 13:04:43 45 3935.50 BATE 13:04:43 48 3935.50 BATE 13:04:43 60 3935.50 BATE 13:04:43 166 3935.50 XLON 13:05:15 421 3938.00 XLON 13:06:57 120 3938.00 XLON 13:06:57 293 3938.00 XLON 13:06:57 480 3936.50 BATE 13:08:18 197 3936.50 CHIX 13:08:18 36 3936.50 BATE 13:08:18 78 3936.50 XLON 13:08:18 104 3936.50 CHIX 13:08:18 114 3937.00 XLON 13:08:28 87 3939.00 XLON 13:09:04 32 3939.00 XLON 13:09:04 84 3937.50 XLON 13:09:17 118 3938.00 XLON 13:09:41 124 3938.00 XLON 13:10:04 198 3938.00 CHIX 13:10:04 87 3938.00 CHIX 13:10:11 75 3937.50 XLON 13:10:55 734 3938.00 BATE 13:10:55 268 3938.00 XLON 13:11:01 237 3938.00 BATE 13:11:01 72 3937.50 BATE 13:11:09 313 3937.50 CHIX 13:11:09 182 3937.50 XLON 13:11:31 163 3937.00 CHIX 13:11:44
PUBLIC 78 3939.50 XLON 13:14:07 421 3941.50 XLON 13:15:29 533 3941.50 XLON 13:15:29 74 3941.50 CHIX 13:15:29 185 3940.50 CHIX 13:15:54 374 3940.50 BATE 13:15:54 18 3940.50 XLON 13:17:45 494 3940.50 BATE 13:17:45 792 3940.50 XLON 13:17:45 96 3939.50 XLON 13:17:46 142 3939.00 BATE 13:17:49 83 3937.50 BATE 13:17:53 96 3936.50 XLON 13:18:15 49 3938.00 BATE 13:18:15 301 3938.50 XLON 13:19:35 251 3937.50 BATE 13:19:55 325 3937.50 CHIX 13:21:15 275 3937.50 BATE 13:21:15 82 3937.00 XLON 13:21:15 8 3937.00 XLON 13:21:15 151 3937.00 XLON 13:21:22 160 3937.50 BATE 13:21:22 122 3937.00 BATE 13:21:29 72 3937.50 CHIX 13:21:29 128 3937.00 XLON 13:21:29 149 3937.50 BATE 13:21:30 258 3937.00 XLON 13:21:50 175 3936.00 CHIX 13:21:57 103 3936.00 BATE 13:21:57 81 3935.50 CHIX 13:22:21 100 3935.50 XLON 13:22:21 91 3935.50 BATE 13:23:10
PUBLIC 144 3935.50 XLON 13:23:10 70 3937.50 XLON 13:25:55 1019 3938.50 XLON 13:26:22 59 3938.50 XLON 13:26:22 1 3937.50 XLON 13:26:43 1 3937.50 XLON 13:26:48 338 3938.50 CHIX 13:27:11 374 3938.50 XLON 13:27:11 1 3937.50 BATE 13:27:27 164 3939.00 BATE 13:27:50 794 3942.00 XLON 13:29:25 134 3941.00 XLON 13:30:33 469 3941.00 CHIX 13:30:33 328 3941.00 XLON 13:30:33 284 3941.50 XLON 13:31:17 562 3944.00 XLON 13:32:17 1135 3944.00 BATE 13:32:17 355 3945.50 XLON 13:33:16 101 3946.00 CHIX 13:33:43 356 3946.50 XLON 13:34:20 468 3947.50 XLON 13:36:00 65 3947.00 CHIX 13:36:00 241 3947.00 CHIX 13:36:00 144 3947.00 CHIX 13:36:00 74 3947.00 CHIX 13:36:00 494 3947.50 XLON 13:36:39 39 3947.50 XLON 13:36:39 17 3949.00 CHIX 13:37:00 311 3950.00 XLON 13:37:41 499 3949.00 BATE 13:37:49 75 3949.00 BATE 13:37:49 314 3949.00 BATE 13:37:49
PUBLIC 126 3949.50 XLON 13:37:59 724 3949.50 XLON 13:38:00 458 3951.00 CHIX 13:39:26 79 3950.00 CHIX 13:40:24 11 3950.00 BATE 13:40:24 85 3950.00 XLON 13:40:24 91 3950.00 BATE 13:40:24 176 3949.50 XLON 13:40:48 379 3952.00 XLON 13:41:43 1322 3952.50 XLON 13:42:36 676 3952.00 CHIX 13:42:36 100 3953.00 BATE 13:42:57 108 3952.00 CHIX 13:43:19 250 3954.00 BATE 13:44:02 351 3954.00 BATE 13:44:02 759 3955.50 XLON 13:45:23 228 3954.00 BATE 13:45:40 343 3953.00 XLON 13:48:06 172 3952.50 XLON 13:48:24 171 3952.00 XLON 13:48:42 73 3952.50 XLON 13:48:45 679 3955.50 XLON 13:50:41 123 3954.00 XLON 13:50:47 136 3953.50 XLON 13:51:34 573 3957.00 XLON 13:52:35 76 3955.50 XLON 13:53:05 198 3954.50 XLON 13:53:15 197 3955.00 XLON 13:53:35 89 3953.50 XLON 13:54:05 655 3960.00 XLON 13:55:24 101 3959.50 XLON 13:56:04 753 3962.50 XLON 13:57:25
PUBLIC 95 3961.00 XLON 13:57:31 87 3959.50 XLON 13:57:45 1030 3965.50 XLON 14:00:04 70 3963.00 XLON 14:00:22 131 3965.00 XLON 14:01:30 474 3965.00 XLON 14:01:30 70 3965.50 XLON 14:01:46 85 3965.50 XLON 14:01:52 86 3964.50 XLON 14:02:21 178 3963.00 XLON 14:02:27 77 3961.50 XLON 14:02:45 109 3960.50 XLON 14:02:47 78 3960.50 XLON 14:02:56 1042 3966.00 XLON 14:05:26 327 3966.00 XLON 14:06:12 70 3965.00 XLON 14:06:32 156 3963.50 XLON 14:06:38 78 3961.50 XLON 14:06:48 142 3961.50 XLON 14:06:55 114 3960.50 XLON 14:07:51 220 3959.50 XLON 14:07:58 21 3962.50 XLON 14:08:31 220 3962.50 XLON 14:08:31 414 3964.50 XLON 14:09:26 101 3965.00 XLON 14:09:40 115 3963.50 XLON 14:10:18 173 3962.00 XLON 14:10:27 85 3960.50 XLON 14:10:40 2 3960.50 XLON 14:10:40 79 3958.00 XLON 14:10:42 45 3960.00 XLON 14:10:57 56 3960.00 XLON 14:10:58
PUBLIC 411 3963.00 XLON 14:12:07 115 3962.00 XLON 14:12:22 232 3962.50 XLON 14:13:04 157 3962.50 XLON 14:13:04 346 3964.00 XLON 14:13:51 126 3964.50 XLON 14:14:11 304 3967.00 XLON 14:14:57 100 3968.00 XLON 14:15:08 2 3968.00 XLON 14:15:09 88 3968.50 XLON 14:15:26 94 3968.50 XLON 14:15:36 338 3967.00 XLON 14:16:47 155 3965.50 XLON 14:17:02 95 3964.50 XLON 14:17:07 128 3963.50 XLON 14:18:01 278 3962.50 XLON 14:18:44 283 3961.50 XLON 14:18:53 81 3960.00 XLON 14:19:09 344 3962.00 XLON 14:19:59 235 3962.00 XLON 14:20:14 113 3961.50 XLON 14:20:36 65 3960.50 XLON 14:20:49 57 3960.50 XLON 14:21:00 194 3960.00 XLON 14:21:02 405 3962.50 XLON 14:22:11 162 3961.00 XLON 14:22:50 72 3964.00 XLON 14:24:11 633 3964.00 XLON 14:24:11 300 3962.00 XLON 14:24:13 60 3967.00 XLON 14:25:40 1128 3969.00 XLON 14:26:26 608 3970.00 XLON 14:27:03
PUBLIC 296 3971.00 XLON 14:27:28 120 3971.50 XLON 14:27:43 121 3971.00 XLON 14:28:08 438 3974.50 XLON 14:29:41 1666 3974.50 XLON 14:29:41 146 3974.50 XLON 14:29:59 275 3974.50 XLON 14:29:59 226 3973.50 XLON 14:30:02 129 3971.50 XLON 14:30:03 129 3970.00 XLON 14:30:12 162 3969.00 XLON 14:30:14 97 3967.50 XLON 14:30:18 97 3968.50 XLON 14:30:37 573 3967.00 XLON 14:30:39 73 3967.00 XLON 14:30:39 130 3967.00 XLON 14:30:43 460 3967.50 XLON 14:31:01 57 3967.50 XLON 14:31:01 582 3976.00 XLON 14:31:23 226 3974.00 XLON 14:31:25 73 3974.50 XLON 14:31:33 121 3974.50 XLON 14:31:33 129 3973.50 XLON 14:31:42 259 3971.00 XLON 14:31:43 58 3971.00 XLON 14:31:58 233 3971.00 XLON 14:31:58 387 3970.50 XLON 14:32:06 51 3970.00 XLON 14:32:29 176 3970.00 XLON 14:32:29 711 3974.50 XLON 14:32:37 194 3973.00 XLON 14:32:39 323 3972.00 XLON 14:33:02
PUBLIC 840 3971.00 XLON 14:33:42 888 3970.50 XLON 14:33:48 50 3970.50 XLON 14:33:48 258 3969.50 XLON 14:34:02 352 3967.00 XLON 14:34:08 39 3966.00 XLON 14:34:08 71 3966.00 XLON 14:34:08 92 3963.00 XLON 14:34:15 110 3962.50 XLON 14:34:20 128 3962.00 XLON 14:34:30 92 3961.50 XLON 14:34:35 110 3959.00 XLON 14:34:44 121 3958.00 XLON 14:34:47 20 3958.00 XLON 14:34:47 42 3958.00 XLON 14:34:47 421 3962.00 XLON 14:35:12 194 3962.00 XLON 14:36:01 191 3962.00 XLON 14:36:01 569 3960.50 XLON 14:36:09 146 3959.00 XLON 14:36:19 165 3961.00 XLON 14:36:27 165 3960.00 XLON 14:36:37 224 3962.00 XLON 14:37:11 527 3962.00 XLON 14:37:11 74 3960.00 XLON 14:37:17 451 3960.50 XLON 14:38:21 209 3960.50 XLON 14:38:21 333 3959.50 XLON 14:38:30 271 3959.50 XLON 14:38:30 275 3960.00 XLON 14:38:52 178 3959.50 XLON 14:39:00 170 3959.50 XLON 14:39:00
PUBLIC 45 3959.50 XLON 14:39:04 15 3959.50 XLON 14:39:04 13 3959.50 XLON 14:39:04 207 3961.50 XLON 14:39:19 292 3960.50 XLON 14:39:40 189 3959.50 XLON 14:39:42 69 3958.50 XLON 14:39:44 86 3957.00 XLON 14:39:55 190 3957.00 XLON 14:40:18 71 3958.00 XLON 14:40:32 300 3958.00 XLON 14:40:32 128 3958.00 XLON 14:40:32 479 3959.50 XLON 14:41:13 157 3959.50 XLON 14:41:13 199 3959.00 XLON 14:41:24 94 3959.00 XLON 14:41:24 86 3956.50 XLON 14:41:35 100 3955.00 XLON 14:41:46 100 3955.00 XLON 14:41:46 41 3955.00 XLON 14:41:46 120 3955.00 XLON 14:41:51 118 3955.00 XLON 14:42:02 54 3955.00 XLON 14:42:02 104 3954.50 XLON 14:42:08 206 3955.00 XLON 14:42:29 224 3954.50 XLON 14:42:32 86 3952.00 XLON 14:42:40 27 3952.50 XLON 14:42:59 110 3952.50 XLON 14:42:59 310 3952.50 XLON 14:43:03 86 3951.50 XLON 14:43:17 190 3949.00 XLON 14:43:32
PUBLIC 40 3947.50 XLON 14:44:11 200 3947.50 XLON 14:44:11 52 3947.50 XLON 14:44:11 491 3948.00 XLON 14:44:24 243 3948.00 XLON 14:44:24 431 3948.50 XLON 14:44:50 10 3946.50 XLON 14:45:06 86 3946.50 XLON 14:45:06 303 3948.50 XLON 14:45:12 27 3951.50 XLON 14:45:47 468 3951.50 XLON 14:45:47 96 3951.00 XLON 14:45:49 100 3950.50 XLON 14:46:19 100 3950.50 XLON 14:46:19 188 3950.50 XLON 14:46:19 27 3950.50 XLON 14:46:19 1182 3953.50 XLON 14:47:31 160 3954.00 XLON 14:47:48 830 3960.50 XLON 14:48:41 192 3959.50 XLON 14:48:45 79 3958.50 XLON 14:48:47 366 3958.00 XLON 14:49:20 190 3957.00 XLON 14:49:23 95 3955.00 XLON 14:49:28 95 3954.00 XLON 14:49:36 395 3955.50 XLON 14:50:01 146 3956.00 XLON 14:50:39 281 3956.00 XLON 14:50:39 10 3956.00 XLON 14:50:42 212 3956.00 XLON 14:50:43 89 3955.00 XLON 14:50:48 6 3955.00 XLON 14:50:49
PUBLIC 379 3956.00 XLON 14:51:18 190 3956.50 XLON 14:51:30 190 3954.50 XLON 14:51:43 1218 3958.50 XLON 14:53:01 148 3959.50 XLON 14:53:33 295 3959.50 XLON 14:53:33 253 3958.50 XLON 14:53:37 79 3958.50 XLON 14:53:52 160 3958.50 XLON 14:53:57 61 3958.50 XLON 14:53:57 95 3957.50 XLON 14:54:03 957 3959.50 XLON 14:55:02 592 3959.50 XLON 14:55:56 455 3960.00 XLON 14:56:28 100 3959.00 XLON 14:56:29 53 3959.00 XLON 14:56:29 105 3959.00 XLON 14:56:29 167 3954.00 XLON 14:56:41 212 3954.50 XLON 14:57:02 578 3956.00 XLON 14:57:42 105 3956.00 XLON 14:57:42 111 3957.00 XLON 14:58:12 300 3957.00 XLON 14:58:12 75 3957.00 XLON 14:58:12 200 3958.00 XLON 14:58:29 43 3958.00 XLON 14:58:30 76 3955.50 XLON 14:58:34 106 3955.00 XLON 14:58:40 91 3955.00 XLON 14:58:46 243 3955.50 XLON 14:59:03 79 3955.00 XLON 14:59:08 492 3954.50 XLON 14:59:59
PUBLIC 698 3954.50 XLON 15:00:23 95 3954.00 XLON 15:00:36 539 3954.50 XLON 15:01:11 190 3953.50 XLON 15:01:57 113 3953.50 XLON 15:02:08 617 3953.50 XLON 15:02:08 143 3952.00 XLON 15:02:15 111 3950.50 XLON 15:02:16 634 3951.50 XLON 15:02:54 94 3949.50 XLON 15:03:03 1 3949.50 XLON 15:03:03 95 3948.50 XLON 15:03:27 460 3949.50 XLON 15:04:07 175 3949.50 XLON 15:04:07 329 3948.50 XLON 15:04:23 262 3947.50 XLON 15:04:46 446 3949.00 XLON 15:05:04 308 3950.50 XLON 15:05:22 324 3950.50 XLON 15:05:37 56 3950.50 XLON 15:05:46 98 3950.50 XLON 15:05:56 246 3951.50 XLON 15:06:08 123 3950.50 XLON 15:06:14 108 3949.50 XLON 15:06:27 370 3951.50 XLON 15:06:49 154 3950.50 XLON 15:07:04 138 3949.00 XLON 15:07:06 8 3949.00 XLON 15:07:06 85 3949.00 XLON 15:07:06 185 3951.00 XLON 15:07:24 92 3950.00 XLON 15:07:48 46 3950.00 XLON 15:07:48
PUBLIC 508 3949.50 XLON 15:08:16 852 3951.00 XLON 15:09:10 118 3951.00 XLON 15:09:10 194 3950.00 XLON 15:09:20 187 3951.00 XLON 15:09:52 232 3951.00 XLON 15:09:52 150 3950.00 XLON 15:09:53 134 3949.50 XLON 15:10:10 344 3949.50 XLON 15:10:29 464 3951.50 XLON 15:11:02 105 3952.50 XLON 15:11:09 80 3951.50 XLON 15:11:14 24 3951.50 XLON 15:11:14 90 3950.50 XLON 15:11:16 1047 3951.50 XLON 15:12:42 244 3950.50 XLON 15:12:48 25 3950.50 XLON 15:12:48 254 3954.50 XLON 15:13:02 90 3954.00 XLON 15:13:06 105 3951.00 XLON 15:13:17 74 3950.50 XLON 15:13:18 225 3951.00 XLON 15:13:22 124 3951.00 XLON 15:13:22 125 3951.00 XLON 15:13:22 20 3951.00 XLON 15:13:22 105 3951.00 XLON 15:13:59 118 3949.50 XLON 15:14:10 324 3951.50 XLON 15:14:33 88 3951.50 XLON 15:14:43 177 3961.00 XLON 15:15:32 677 3961.00 XLON 15:15:32 103 3961.00 XLON 15:15:41
PUBLIC 105 3960.50 XLON 15:15:52 13 3960.50 XLON 15:15:54 103 3958.00 XLON 15:15:57 13 3959.50 XLON 15:16:23 126 3959.50 XLON 15:16:23 97 3959.50 XLON 15:16:23 30 3958.50 XLON 15:16:31 161 3958.50 XLON 15:16:31 751 3960.50 XLON 15:17:14 15 3961.50 XLON 15:17:23 103 3961.50 XLON 15:17:23 15 3961.50 XLON 15:17:23 34 3963.00 XLON 15:17:34 84 3963.00 XLON 15:17:36 176 3964.50 XLON 15:17:49 104 3964.00 XLON 15:18:01 162 3962.50 XLON 15:18:03 73 3963.00 XLON 15:18:12 118 3962.00 XLON 15:18:18 103 3961.00 XLON 15:18:26 88 3959.50 XLON 15:18:36 133 3958.50 XLON 15:18:40 103 3957.50 XLON 15:18:45 88 3957.50 XLON 15:18:56 104 3956.00 XLON 15:18:58 101 3957.50 XLON 15:19:11 63 3957.50 XLON 15:19:11 332 3959.00 XLON 15:19:33 256 3960.00 XLON 15:19:52 482 3963.00 XLON 15:20:32 286 3964.00 XLON 15:20:42 120 3963.00 XLON 15:20:51
PUBLIC 106 3962.50 XLON 15:20:54 105 3961.00 XLON 15:21:02 76 3959.00 XLON 15:21:16 241 3959.50 XLON 15:21:26 512 3962.50 XLON 15:21:55 339 3964.00 XLON 15:22:32 143 3964.00 XLON 15:22:32 196 3964.50 XLON 15:22:47 22 3963.50 XLON 15:22:49 113 3963.50 XLON 15:22:49 106 3962.00 XLON 15:22:58 244 3962.00 XLON 15:23:22 102 3962.00 XLON 15:23:22 106 3960.50 XLON 15:23:28 105 3959.00 XLON 15:23:40 136 3958.00 XLON 15:23:42 90 3957.50 XLON 15:23:52 91 3956.50 XLON 15:23:56 90 3956.00 XLON 15:24:00 74 3955.00 XLON 15:24:09 100 3955.50 XLON 15:24:32 47 3955.50 XLON 15:24:32 34 3955.00 XLON 15:24:33 232 3955.00 XLON 15:24:34 177 3953.50 XLON 15:24:50 88 3952.00 XLON 15:25:04 251 3952.00 XLON 15:25:08 177 3950.50 XLON 15:25:29 148 3949.50 XLON 15:25:30 221 3948.00 XLON 15:25:56 68 3948.50 XLON 15:26:03 100 3948.50 XLON 15:26:03
PUBLIC 68 3948.50 XLON 15:26:03 251 3949.00 XLON 15:26:18 382 3950.00 XLON 15:26:53 134 3950.00 XLON 15:26:53 310 3951.00 XLON 15:27:17 7 3950.00 XLON 15:28:08 100 3950.00 XLON 15:28:08 100 3950.00 XLON 15:28:08 37 3950.00 XLON 15:28:11 479 3950.00 XLON 15:28:12 44 3950.00 XLON 15:28:12 383 3951.50 XLON 15:28:37 103 3950.50 XLON 15:28:41 74 3950.00 XLON 15:28:44 89 3950.00 XLON 15:29:00 300 3950.00 XLON 15:29:27 9 3950.00 XLON 15:29:27 294 3950.00 XLON 15:29:43 120 3949.00 XLON 15:29:59 85 3949.00 XLON 15:29:59 544 3948.50 XLON 15:30:31 78 3947.00 XLON 15:30:51 83 3947.00 XLON 15:30:53 324 3946.50 XLON 15:31:16 152 3946.00 XLON 15:31:41 435 3946.00 XLON 15:31:41 118 3945.00 XLON 15:31:58 228 3944.50 XLON 15:32:00 7 3944.50 XLON 15:32:00 88 3943.50 XLON 15:32:12 132 3942.00 XLON 15:32:21 353 3942.00 XLON 15:32:52
PUBLIC 220 3941.00 XLON 15:33:08 239 3943.50 XLON 15:33:38 422 3943.50 XLON 15:33:38 279 3943.50 XLON 15:34:14 523 3944.50 XLON 15:35:37 904 3944.50 XLON 15:35:37 626 3948.00 XLON 15:36:23 741 3951.00 XLON 15:37:13 200 3952.50 XLON 15:38:06 370 3952.50 XLON 15:38:06 214 3952.00 XLON 15:38:19 171 3950.00 XLON 15:38:19 99 3949.50 XLON 15:38:31 257 3950.50 XLON 15:38:51 30 3948.50 XLON 15:38:54 70 3948.50 XLON 15:38:58 65 3948.00 XLON 15:39:03 604 3950.50 XLON 15:39:59 11 3950.50 XLON 15:39:59 192 3949.50 XLON 15:40:04 117 3949.50 XLON 15:40:04 258 3949.50 XLON 15:40:25 115 3948.50 XLON 15:40:48 488 3947.50 XLON 15:41:12 358 3948.50 XLON 15:41:33 1234 3955.00 XLON 15:42:54 87 3953.50 XLON 15:43:02 86 3953.00 XLON 15:43:16 3 3955.00 XLON 15:44:08 195 3957.00 XLON 15:44:47 100 3957.00 XLON 15:44:58 1073 3957.00 XLON 15:44:58
PUBLIC 329 3957.00 XLON 15:45:07 135 3957.00 XLON 15:45:20 177 3958.00 XLON 15:45:57 251 3956.50 XLON 15:46:37 156 3956.50 XLON 15:46:37 557 3956.00 XLON 15:47:08 308 3956.00 XLON 15:47:11 79 3956.00 XLON 15:47:11 155 3957.00 XLON 15:47:39 1 3957.00 XLON 15:47:39 597 3959.00 XLON 15:48:32 503 3959.00 XLON 15:49:02 749 3959.00 XLON 15:50:18 217 3959.00 XLON 15:50:18 472 3958.50 XLON 15:50:40 310 3956.50 XLON 15:50:49 118 3955.00 XLON 15:50:50 88 3954.50 XLON 15:51:05 1122 3955.50 XLON 15:52:24 400 3956.50 XLON 15:54:21 100 3956.50 XLON 15:54:21 200 3956.50 XLON 15:54:21 167 3958.00 XLON 15:54:34 1189 3958.00 XLON 15:54:34 101 3956.50 XLON 15:54:38 101 3955.00 XLON 15:54:58 40 3956.00 XLON 15:55:26 100 3956.00 XLON 15:55:26 100 3956.00 XLON 15:55:26 178 3956.00 XLON 15:55:26 951 3957.50 XLON 15:56:37 519 3957.00 XLON 15:57:08
PUBLIC 156 3956.00 XLON 15:57:17 31 3956.00 XLON 15:57:17 145 3955.50 XLON 15:57:23 67 3954.00 XLON 15:57:49 19 3954.00 XLON 15:57:49 360 3953.00 XLON 15:58:02 90 3952.50 XLON 15:59:09 487 3952.50 XLON 15:59:09 611 3950.50 XLON 15:59:21 271 3950.00 XLON 15:59:51 491 3949.50 XLON 16:00:00 15 3949.50 XLON 16:00:00 144 3948.50 XLON 16:00:01 199 3949.50 XLON 16:00:17 614 3951.50 XLON 16:01:16 578 3950.50 XLON 16:01:23 62 3951.00 XLON 16:02:29 110 3951.00 XLON 16:02:29 304 3951.00 XLON 16:02:29 345 3951.00 XLON 16:02:29 64 3951.00 XLON 16:02:29 148 3951.00 XLON 16:03:15 136 3951.00 XLON 16:03:15 105 3951.00 XLON 16:03:29 441 3951.00 XLON 16:03:29 1296 3952.00 XLON 16:04:31 837 3951.50 XLON 16:05:03 170 3950.50 XLON 16:05:26 461 3950.00 XLON 16:05:40 393 3950.00 XLON 16:05:58 485 3950.50 XLON 16:06:50 352 3950.50 XLON 16:06:50
PUBLIC 83 3951.00 XLON 16:08:01 42 3951.00 XLON 16:08:09 53 3951.00 XLON 16:08:11 487 3951.00 XLON 16:08:11 90 3951.50 XLON 16:08:47 1208 3951.50 XLON 16:08:54 41 3949.50 XLON 16:09:02 163 3949.50 XLON 16:09:02 38 3949.50 XLON 16:09:03 48 3949.50 XLON 16:09:29 31 3949.50 XLON 16:10:09 116 3950.00 XLON 16:11:22 296 3950.00 XLON 16:11:22 1294 3950.00 XLON 16:11:22 736 3949.00 XLON 16:11:32 191 3949.00 XLON 16:11:32 412 3949.50 XLON 16:12:05 459 3949.50 XLON 16:12:41 78 3949.50 XLON 16:12:41 774 3949.00 XLON 16:13:09 103 3949.00 XLON 16:13:09 264 3949.50 XLON 16:13:48 381 3949.50 XLON 16:13:48 197 3949.00 XLON 16:14:02 199 3948.00 XLON 16:14:06 388 3947.50 XLON 16:14:31 1166 3949.50 XLON 16:15:58 817 3951.50 XLON 16:17:07 59 3951.50 XLON 16:17:07 105 3951.50 XLON 16:17:07 143 3951.50 XLON 16:17:08 105 3951.50 XLON 16:17:08
PUBLIC 306 3951.50 XLON 16:17:10 160 3951.00 XLON 16:17:24 141 3951.00 XLON 16:17:25 290 3951.00 XLON 16:17:25 278 3951.00 XLON 16:17:47 1800 3952.50 XLON 16:20:22 477 3952.50 XLON 16:20:22 145 3952.50 XLON 16:20:22 530 3951.50 XLON 16:20:36 94 3951.50 XLON 16:20:36 195 3951.50 XLON 16:20:36 157 3951.50 XLON 16:20:36 317 3950.00 XLON 16:20:45 658 3951.50 XLON 16:21:16 749 3951.00 XLON 16:21:45 120 3950.00 XLON 16:21:58 84 3950.00 XLON 16:21:58 341 3949.50 XLON 16:22:42 749 3949.00 XLON 16:23:14 158 3949.00 XLON 16:23:14 4 3948.00 XLON 16:23:18 400 3948.00 XLON 16:23:18 323 3948.00 XLON 16:23:18 90 3947.00 XLON 16:23:23 477 3947.00 XLON 16:23:47 374 3948.50 XLON 16:24:39 191 3953.00 XLON 16:25:44 400 3953.00 XLON 16:25:44 1894 3953.00 XLON 16:25:44 400 3952.00 XLON 16:25:48 267 3952.00 XLON 16:25:48 117 3951.00 XLON 16:25:50
PUBLIC 100 3951.00 XLON 16:26:13 138 3952.00 XLON 16:26:39 746 3952.00 XLON 16:26:39 494 3952.00 XLON 16:27:10 133 3952.00 XLON 16:27:10 850 3951.00 XLON 16:27:44 106 3950.50 XLON 16:28:00 831 3950.50 XLON 16:28:00 110 3950.50 XLON 16:29:01 300 3950.50 XLON 16:29:02 100 3950.50 XLON 16:29:02 100 3950.50 XLON 16:29:02 100 3950.50 XLON 16:29:02 100 3950.50 XLON 16:29:02 39 3950.50 XLON 16:29:02 54 3950.00 XLON 16:29:18 1294 3950.00 XLON 16:29:18 13 3950.00 XLON 16:29:40