Transaction in Own Shares

RNS Number : 3833H

Unilever PLC

05 April 2022

 

TRANSACTIONS IN OWN SECURITIES

5 April 2022

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

Ordinary Shares

Date of purchases:	5 April 2022
Number of ordinary shares purchased:	300,000
Highest price paid per share:	GBp 3,541.0000
Lowest price paid per share:	GBp 3,505.0000
Volume weighted average price paid per share:	GBp 3,519.5661

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 66,524,191 of its ordinary shares in treasury and has 2,562,719,581 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,519.5661	300,000
Chi-X	0.0000	0
Turquoise	0.0000	0
BATS	0.0000	0
Aquis	0.0000	0

Media Enquires:

Please contact the Unilever Press Office at : [e-mail]

Transaction details

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

Quantity	Price	Market	Execution Time
679	3532.5	XLON	08:00:15
407	3532.5	XLON	08:00:15
873	3532.5	XLON	08:00:25
1018	3533.5	XLON	08:00:44
740	3532	XLON	08:01:00
567	3531	XLON	08:01:06
1189	3536	XLON	08:02:04
273	3536	XLON	08:02:04
722	3540.5	XLON	08:02:34
103	3540.5	XLON	08:02:34
400	3540.5	XLON	08:02:34
370	3540.5	XLON	08:02:34
231	3540.5	XLON	08:02:34
240	3540.5	XLON	08:02:34
44	3540.5	XLON	08:02:34
49	3540.5	XLON	08:02:34
127	3540.5	XLON	08:02:34
100	3540.5	XLON	08:02:34
113	3540.5	XLON	08:02:35
146	3541	XLON	08:03:00
2408	3539.5	XLON	08:03:08
249	3535.5	XLON	08:03:37
1051	3535.5	XLON	08:03:37
1693	3532.5	XLON	08:05:05
1089	3528	XLON	08:05:53
129	3530.5	XLON	08:08:05
776	3530.5	XLON	08:08:05
93	3530.5	XLON	08:08:05
444	3530	XLON	08:08:56
391	3530	XLON	08:09:35
894	3530	XLON	08:09:35
520	3528.5	XLON	08:09:58
32	3526.5	XLON	08:10:08
512	3526.5	XLON	08:10:08
378	3527.5	XLON	08:10:22
922	3527.5	XLON	08:11:13
473	3525.5	XLON	08:11:16
94	3523.5	XLON	08:11:27
213	3521.5	XLON	08:11:40
331	3520.5	XLON	08:11:41
46	3521.5	XLON	08:12:22
805	3521.5	XLON	08:12:22
14	3520	XLON	08:12:26
21	3520	XLON	08:12:26
107	3520	XLON	08:12:26
250	3518.5	XLON	08:13:00
364	3518.5	XLON	08:13:00
263	3517	XLON	08:13:36
157	3514.5	XLON	08:14:31
1020	3518	XLON	08:15:13
118	3518	XLON	08:15:13
534	3518	XLON	08:15:13
22	3518	XLON	08:15:13
960	3518	XLON	08:15:13
194	3516.5	XLON	08:15:20
150	3514.5	XLON	08:15:34
344	3512	XLON	08:15:47
837	3513.5	XLON	08:16:30
322	3511	XLON	08:17:11
256	3511	XLON	08:17:33
925	3511	XLON	08:17:33
172	3510	XLON	08:17:42
194	3509	XLON	08:17:59
367	3507	XLON	08:18:19
388	3511	XLON	08:19:45
1316	3511	XLON	08:19:45
402	3510	XLON	08:19:54
577	3510.5	XLON	08:21:00
207	3510.5	XLON	08:21:00
499	3509	XLON	08:21:03
7	3509	XLON	08:21:03
87	3507	XLON	08:21:11
105	3505	XLON	08:21:42
1098	3506.5	XLON	08:22:23
16	3505.5	XLON	08:23:05
214	3505.5	XLON	08:23:05
503	3505.5	XLON	08:23:05
462	3511	XLON	08:24:14
681	3511	XLON	08:24:14
427	3514.5	XLON	08:25:12
126	3514.5	XLON	08:25:12
34	3514.5	XLON	08:25:12
382	3514.5	XLON	08:25:13
33	3513	XLON	08:25:20
38	3513	XLON	08:25:20
33	3513	XLON	08:25:20
165	3513.5	XLON	08:25:26
313	3513.5	XLON	08:25:55
134	3512.5	XLON	08:26:12
60	3516.5	XLON	08:26:43
581	3516.5	XLON	08:26:44
117	3516.5	XLON	08:27:00
181	3516.5	XLON	08:27:00
269	3516	XLON	08:27:18
507	3518	XLON	08:28:02
155	3517.5	XLON	08:28:15
24	3517.5	XLON	08:28:15
385	3520	XLON	08:28:34
164	3520.5	XLON	08:29:23
181	3520.5	XLON	08:29:23
321	3520	XLON	08:30:04
187	3520	XLON	08:30:04
258	3520	XLON	08:30:04
766	3523	XLON	08:31:01
212	3522.5	XLON	08:31:18
194	3522.5	XLON	08:31:18
90	3527	XLON	08:32:29
400	3527	XLON	08:32:29
464	3527	XLON	08:32:29
354	3527	XLON	08:32:29
195	3526	XLON	08:33:12
496	3525	XLON	08:33:27
995	3527	XLON	08:34:26
87	3526	XLON	08:35:16
109	3528.5	XLON	08:36:01
1250	3528.5	XLON	08:36:01
160	3528.5	XLON	08:36:19
230	3529	XLON	08:36:37
738	3528	XLON	08:37:30
520	3528	XLON	08:38:45
1047	3528	XLON	08:39:42
189	3530	XLON	08:42:01
1718	3530	XLON	08:42:01
237	3530	XLON	08:42:01
174	3529	XLON	08:42:29
1032	3529.5	XLON	08:44:46
396	3529.5	XLON	08:44:46
389	3529.5	XLON	08:44:46
392	3527.5	XLON	08:45:03
324	3527	XLON	08:46:00
15	3527	XLON	08:46:00
627	3526.5	XLON	08:46:32
228	3525.5	XLON	08:46:47
21	3525.5	XLON	08:46:47
107	3525.5	XLON	08:46:50
72	3525.5	XLON	08:46:50
29	3525.5	XLON	08:46:50
196	3524.5	XLON	08:46:54
321	3525	XLON	08:47:53
475	3525	XLON	08:47:53
92	3524	XLON	08:48:20
90	3523.5	XLON	08:48:45
511	3523.5	XLON	08:48:50
39	3522.5	XLON	08:49:08
39	3522.5	XLON	08:49:08
87	3520.5	XLON	08:49:25
147	3520.5	XLON	08:49:25
8	3520.5	XLON	08:49:25
484	3521	XLON	08:49:50
166	3521	XLON	08:50:07
165	3520	XLON	08:50:36
499	3519	XLON	08:51:03
123	3519	XLON	08:51:03
94	3518	XLON	08:53:34
675	3518	XLON	08:53:34
6	3518	XLON	08:53:34
815	3518	XLON	08:53:34
650	3515.5	XLON	08:53:44
221	3516	XLON	08:53:54
50	3516	XLON	08:54:11
128	3516	XLON	08:54:11
287	3517	XLON	08:54:56
315	3517	XLON	08:55:08
5	3517	XLON	08:55:31
292	3519	XLON	08:57:36
815	3519	XLON	08:57:36
362	3519	XLON	08:58:31
164	3519	XLON	08:58:31
294	3519	XLON	08:58:31
423	3518.5	XLON	08:59:00
16	3518.5	XLON	08:59:00
136	3518.5	XLON	08:59:00
557	3520.5	XLON	09:00:13
15	3520.5	XLON	09:00:13
724	3520.5	XLON	09:00:48
91	3519.5	XLON	09:00:56
744	3519	XLON	09:01:53
112	3517	XLON	09:02:13
170	3516	XLON	09:03:46
737	3516	XLON	09:03:46
235	3515.5	XLON	09:03:47
170	3515.5	XLON	09:03:47
86	3514	XLON	09:03:57
96	3513.5	XLON	09:05:00
679	3511.5	XLON	09:05:13
1632	3512	XLON	09:09:03
702	3512	XLON	09:09:03
23	3511	XLON	09:09:28
1	3511	XLON	09:09:28
949	3512	XLON	09:10:08
146	3511.5	XLON	09:10:34
870	3512	XLON	09:12:52
614	3512	XLON	09:12:52
204	3511	XLON	09:12:55
82	3510	XLON	09:13:11
99	3511.5	XLON	09:14:58
421	3511.5	XLON	09:15:00
603	3511.5	XLON	09:15:00
338	3512	XLON	09:16:30
121	3510.5	XLON	09:16:37
42	3510.5	XLON	09:16:37
152	3514	XLON	09:18:48
1393	3514	XLON	09:18:48
156	3513.5	XLON	09:19:46
208	3513.5	XLON	09:19:46
190	3513	XLON	09:21:07
57	3513	XLON	09:21:18
578	3513	XLON	09:21:18
294	3511.5	XLON	09:21:30
982	3513.5	XLON	09:24:27
289	3513.5	XLON	09:24:27
516	3513	XLON	09:25:24
430	3512	XLON	09:25:40
88	3512	XLON	09:25:42
182	3514.5	XLON	09:26:41
207	3514.5	XLON	09:26:41
249	3514	XLON	09:27:14
76	3514	XLON	09:27:14
315	3513	XLON	09:27:59
347	3513	XLON	09:28:17
70	3513	XLON	09:28:17
166	3513	XLON	09:28:33
148	3511.5	XLON	09:29:36
523	3511.5	XLON	09:29:36
47	3510.5	XLON	09:30:08
13	3510.5	XLON	09:30:09
14	3510.5	XLON	09:30:18
17	3510.5	XLON	09:30:23
631	3512	XLON	09:31:28
356	3512	XLON	09:31:47
854	3513	XLON	09:33:29
91	3512.5	XLON	09:33:54
429	3513	XLON	09:35:14
79	3513	XLON	09:36:27
98	3513	XLON	09:36:27
249	3513	XLON	09:36:27
27	3513	XLON	09:36:27
94	3513	XLON	09:36:27
16	3513	XLON	09:36:27
393	3513	XLON	09:36:27
127	3513	XLON	09:36:27
91	3512	XLON	09:38:15
42	3512	XLON	09:38:15
38	3512	XLON	09:38:15
113	3512	XLON	09:38:15
226	3512	XLON	09:38:15
17	3512	XLON	09:38:15
120	3512	XLON	09:38:15
756	3513	XLON	09:39:30
793	3514.5	XLON	09:42:01
393	3514.5	XLON	09:42:01
85	3513	XLON	09:42:37
151	3512	XLON	09:42:54
18	3512.5	XLON	09:43:54
89	3512.5	XLON	09:43:54
209	3512.5	XLON	09:43:54
18	3512.5	XLON	09:43:54
29	3513	XLON	09:45:23
722	3513	XLON	09:45:25
84	3512.5	XLON	09:46:19
49	3512.5	XLON	09:47:03
470	3512.5	XLON	09:47:03
377	3513.5	XLON	09:47:47
266	3512.5	XLON	09:48:07
157	3511	XLON	09:48:16
126	3511.5	XLON	09:49:10
18	3511.5	XLON	09:49:10
36	3511.5	XLON	09:49:10
306	3513.5	XLON	09:50:59
53	3513.5	XLON	09:51:06
249	3513.5	XLON	09:51:07
443	3513.5	XLON	09:51:07
70	3513.5	XLON	09:51:55
164	3513.5	XLON	09:52:00
88	3513.5	XLON	09:52:00
241	3513.5	XLON	09:52:04
221	3513.5	XLON	09:52:04
98	3513.5	XLON	09:53:01
434	3513	XLON	09:53:17
151	3511.5	XLON	09:53:19
80	3509.5	XLON	09:53:46
1013	3510.5	XLON	09:55:33
128	3510	XLON	09:55:56
124	3509	XLON	09:56:42
31	3509	XLON	09:56:42
394	3508.5	XLON	09:56:44
94	3509	XLON	09:56:59
16	3511.5	XLON	10:02:07
1262	3511	XLON	10:02:23
760	3511	XLON	10:02:23
605	3511	XLON	10:02:23
1553	3514	XLON	10:06:05
1382	3517.5	XLON	10:08:39
33	3520	XLON	10:11:39
124	3520	XLON	10:11:39
1086	3520	XLON	10:11:39
179	3520	XLON	10:12:06
124	3520	XLON	10:12:13
152	3520	XLON	10:12:22
2	3519.5	XLON	10:12:42
126	3519.5	XLON	10:12:42
58	3519.5	XLON	10:12:42
486	3518.5	XLON	10:15:39
655	3518.5	XLON	10:15:39
508	3519	XLON	10:15:51
499	3519.5	XLON	10:17:33
291	3519.5	XLON	10:17:33
13	3519.5	XLON	10:17:33
60	3519.5	XLON	10:17:33
93	3519	XLON	10:17:54
169	3519	XLON	10:18:00
313	3519	XLON	10:19:03
1323	3519.5	XLON	10:21:27
230	3518.5	XLON	10:21:39
884	3519.5	XLON	10:24:09
335	3519.5	XLON	10:24:09
204	3519	XLON	10:24:23
638	3518.5	XLON	10:25:41
891	3520.5	XLON	10:28:50
491	3520.5	XLON	10:28:50
1188	3520.5	XLON	10:30:32
90	3519.5	XLON	10:32:00
120	3519.5	XLON	10:32:00
526	3519.5	XLON	10:32:00
306	3520	XLON	10:32:29
184	3518.5	XLON	10:32:30
88	3518	XLON	10:33:38
525	3516.5	XLON	10:34:04
1030	3516.5	XLON	10:36:02
98	3515.5	XLON	10:37:02
438	3515	XLON	10:37:16
106	3515	XLON	10:37:27
91	3515	XLON	10:37:58
305	3515.5	XLON	10:40:21
697	3515.5	XLON	10:40:21
285	3514.5	XLON	10:40:32
88	3514	XLON	10:42:01
69	3514	XLON	10:42:01
371	3514	XLON	10:42:01
315	3513.5	XLON	10:42:34
132	3513	XLON	10:43:20
1087	3514.5	XLON	10:45:55
1371	3516.5	XLON	10:48:29
93	3515.5	XLON	10:48:51
337	3516.5	XLON	10:49:29
141	3516	XLON	10:49:40
105	3515	XLON	10:50:16
374	3516	XLON	10:51:32
565	3516	XLON	10:51:32
79	3515	XLON	10:52:14
710	3516	XLON	10:53:23
895	3516.5	XLON	10:56:01
422	3516.5	XLON	10:56:01
493	3517	XLON	10:57:11
36	3516.5	XLON	10:57:38
12	3516.5	XLON	10:57:38
36	3516.5	XLON	10:57:38
80	3515.5	XLON	10:58:30
97	3515.5	XLON	10:58:30
373	3515	XLON	10:58:32
23	3515.5	XLON	10:58:58
68	3515.5	XLON	10:58:58
106	3515.5	XLON	10:59:02
76	3515	XLON	11:00:35
521	3515	XLON	11:00:35
180	3514	XLON	11:00:35
54	3514	XLON	11:00:35
130	3514	XLON	11:00:56
116	3514.5	XLON	11:01:45
344	3514.5	XLON	11:01:45
95	3514	XLON	11:02:13
590	3515	XLON	11:04:17
517	3515	XLON	11:04:17
118	3514.5	XLON	11:04:34
46	3514	XLON	11:06:04
510	3514	XLON	11:06:04
14	3514	XLON	11:06:04
212	3513.5	XLON	11:06:18
110	3513.5	XLON	11:06:20
786	3516	XLON	11:08:50
187	3516	XLON	11:08:50
124	3515	XLON	11:09:12
173	3514.5	XLON	11:09:17
91	3514	XLON	11:09:26
153	3513.5	XLON	11:09:45
99	3510	XLON	11:10:01
298	3513	XLON	11:10:48
91	3512.5	XLON	11:11:04
130	3512.5	XLON	11:11:07
153	3513.5	XLON	11:11:38
481	3513.5	XLON	11:12:31
91	3513	XLON	11:12:45
84	3511.5	XLON	11:13:22
237	3511.5	XLON	11:13:28
91	3512	XLON	11:13:36
100	3511.5	XLON	11:14:12
403	3512.5	XLON	11:14:43
151	3512.5	XLON	11:15:04
1	3512.5	XLON	11:15:04
92	3512	XLON	11:15:38
441	3512.5	XLON	11:16:26
258	3513	XLON	11:16:47
761	3514	XLON	11:19:00
558	3514.5	XLON	11:20:13
240	3514	XLON	11:21:06
36	3514	XLON	11:21:06
249	3513.5	XLON	11:21:30
158	3513.5	XLON	11:21:30
184	3513	XLON	11:22:28
291	3512	XLON	11:23:05
154	3512	XLON	11:23:05
284	3511.5	XLON	11:23:09
85	3512	XLON	11:24:00
11	3512.5	XLON	11:25:30
642	3512.5	XLON	11:25:30
142	3511.5	XLON	11:26:17
39	3511.5	XLON	11:26:17
50	3511.5	XLON	11:26:17
121	3512	XLON	11:26:53
373	3512	XLON	11:26:53
73	3511	XLON	11:27:37
1162	3512	XLON	11:30:38
576	3512.5	XLON	11:32:09
1	3512.5	XLON	11:32:09
257	3512.5	XLON	11:32:14
89	3511.5	XLON	11:33:05
481	3512.5	XLON	11:34:00
183	3511.5	XLON	11:34:23
249	3511.5	XLON	11:36:15
248	3511.5	XLON	11:36:15
879	3512	XLON	11:38:35
93	3511	XLON	11:39:02
198	3511	XLON	11:39:02
167	3510.5	XLON	11:39:07
96	3510	XLON	11:40:33
415	3510	XLON	11:40:33
332	3511	XLON	11:41:39
663	3510.5	XLON	11:42:55
553	3511.5	XLON	11:44:06
1	3510	XLON	11:44:43
1	3510	XLON	11:44:48
489	3510.5	XLON	11:46:53
417	3510.5	XLON	11:46:53
111	3510	XLON	11:48:31
91	3510	XLON	11:48:31
269	3510	XLON	11:48:31
345	3510	XLON	11:48:31
91	3510	XLON	11:48:31
158	3510	XLON	11:48:36
1383	3514.5	XLON	11:52:30
158	3514.5	XLON	11:52:56
3	3515	XLON	11:53:53
172	3515	XLON	11:54:04
270	3514	XLON	11:54:37
250	3513.5	XLON	11:55:06
115	3512.5	XLON	11:55:29
105	3512.5	XLON	11:55:29
165	3513	XLON	11:56:27
290	3513	XLON	11:56:27
159	3512	XLON	11:56:33
91	3511	XLON	11:56:52
202	3513	XLON	11:58:05
374	3513	XLON	11:58:05
500	3514	XLON	11:59:38
216	3514	XLON	11:59:38
23	3514.5	XLON	12:00:05
164	3514.5	XLON	12:00:13
134	3513.5	XLON	12:00:27
104	3513	XLON	12:01:09
117	3512	XLON	12:01:34
196	3512	XLON	12:01:48
291	3511.5	XLON	12:03:44
455	3511.5	XLON	12:03:44
58	3510.5	XLON	12:04:01
352	3510.5	XLON	12:04:01
127	3509.5	XLON	12:04:02
325	3509	XLON	12:04:47
492	3510.5	XLON	12:06:26
231	3509.5	XLON	12:06:46
145	3509	XLON	12:06:51
79	3508	XLON	12:07:45
1143	3508.5	XLON	12:09:46
280	3508	XLON	12:11:11
279	3507.5	XLON	12:11:25
87	3507	XLON	12:12:09
120	3506	XLON	12:12:09
147	3506	XLON	12:12:10
87	3505	XLON	12:12:38
688	3505.5	XLON	12:14:22
106	3507	XLON	12:14:28
750	3506	XLON	12:16:20
107	3506.5	XLON	12:16:38
93	3507	XLON	12:17:07
176	3507	XLON	12:17:07
99	3506	XLON	12:17:22
418	3507	XLON	12:18:28
92	3507	XLON	12:19:01
308	3507.5	XLON	12:19:36
497	3510.5	XLON	12:22:20
374	3510.5	XLON	12:22:20
132	3510	XLON	12:23:05
54	3510	XLON	12:23:05
261	3509.5	XLON	12:23:53
1060	3511.5	XLON	12:27:30
336	3511.5	XLON	12:27:30
82	3510.5	XLON	12:27:35
82	3510.5	XLON	12:29:09
336	3510.5	XLON	12:29:09
546	3512	XLON	12:30:39
88	3512	XLON	12:30:39
91	3511	XLON	12:31:28
142	3509.5	XLON	12:31:48
20	3509.5	XLON	12:31:48
80	3509.5	XLON	12:31:48
212	3510	XLON	12:32:29
157	3509	XLON	12:32:33
369	3508.5	XLON	12:35:04
460	3508.5	XLON	12:35:04
126	3507.5	XLON	12:35:14
90	3508.5	XLON	12:38:00
769	3508.5	XLON	12:38:00
246	3508	XLON	12:38:43
6	3508	XLON	12:38:43
140	3507	XLON	12:38:44
132	3507	XLON	12:38:44
82	3506.5	XLON	12:39:16
275	3506.5	XLON	12:40:29
27	3508	XLON	12:42:40
249	3508	XLON	12:42:40
1040	3509	XLON	12:43:48
249	3509.5	XLON	12:44:50
125	3509.5	XLON	12:45:25
416	3509.5	XLON	12:45:25
104	3509	XLON	12:45:28
75	3509	XLON	12:45:28
75	3509	XLON	12:45:28
54	3509	XLON	12:45:28
21	3508.5	XLON	12:45:52
66	3508.5	XLON	12:45:52
126	3508.5	XLON	12:47:34
541	3508.5	XLON	12:48:00
359	3507.5	XLON	12:48:15
108	3506.5	XLON	12:48:55
676	3508	XLON	12:50:04
81	3508	XLON	12:52:04
4	3508	XLON	12:52:04
299	3508	XLON	12:52:04
98	3508	XLON	12:52:04
146	3507	XLON	12:52:18
1586	3508.5	XLON	12:55:36
822	3509	XLON	12:58:09
1083	3509.5	XLON	13:00:41
111	3509	XLON	13:00:47
6	3508.5	XLON	13:01:07
32	3508.5	XLON	13:01:07
35	3508.5	XLON	13:01:07
199	3512.5	XLON	13:04:50
1186	3512.5	XLON	13:04:50
210	3514	XLON	13:06:08
229	3514	XLON	13:06:10
95	3513.5	XLON	13:06:11
100	3512.5	XLON	13:06:39
178	3513	XLON	13:08:52
356	3513	XLON	13:08:52
1786	3512	XLON	13:13:28
69	3511	XLON	13:15:12
123	3511	XLON	13:15:12
96	3511	XLON	13:15:12
261	3511	XLON	13:15:12
80	3510	XLON	13:15:27
30	3510	XLON	13:15:27
151	3510	XLON	13:15:27
58	3509	XLON	13:16:34
36	3509	XLON	13:16:34
61	3509	XLON	13:16:34
117	3509	XLON	13:16:34
177	3509	XLON	13:16:34
95	3508.5	XLON	13:17:19
1600	3509.5	XLON	13:21:28
43	3509.5	XLON	13:21:28
49	3510	XLON	13:24:24
448	3510	XLON	13:24:24
354	3510	XLON	13:24:24
250	3509.5	XLON	13:24:26
83	3508	XLON	13:24:42
110	3507.5	XLON	13:25:20
194	3507	XLON	13:25:36
711	3509.5	XLON	13:27:08
34	3509.5	XLON	13:27:08
712	3510.5	XLON	13:28:59
536	3510.5	XLON	13:29:54
106	3509.5	XLON	13:31:55
339	3509.5	XLON	13:31:55
485	3511	XLON	13:32:20
1031	3511	XLON	13:33:25
222	3511	XLON	13:34:15
145	3511	XLON	13:34:15
142	3511	XLON	13:34:15
50	3511	XLON	13:34:27
30	3511	XLON	13:34:32
94	3510.5	XLON	13:35:28
342	3510	XLON	13:35:42
100	3510	XLON	13:35:43
81	3511	XLON	13:36:14
623	3512.5	XLON	13:37:35
315	3513.5	XLON	13:39:12
411	3512.5	XLON	13:39:22
568	3515	XLON	13:40:29
552	3515.5	XLON	13:42:08
268	3515	XLON	13:42:13
531	3517.5	XLON	13:43:27
60	3517.5	XLON	13:43:27
142	3517.5	XLON	13:43:47
166	3517.5	XLON	13:44:26
187	3517.5	XLON	13:44:39
102	3516.5	XLON	13:44:48
556	3516	XLON	13:46:05
109	3516	XLON	13:46:14
231	3516.5	XLON	13:47:38
145	3516.5	XLON	13:47:38
689	3516.5	XLON	13:48:39
148	3516	XLON	13:49:09
231	3516	XLON	13:49:30
7	3516	XLON	13:49:39
174	3516	XLON	13:49:39
592	3516	XLON	13:52:03
502	3516	XLON	13:52:03
219	3517	XLON	13:52:18
60	3517	XLON	13:52:18
478	3518.5	XLON	13:54:15
300	3519.5	XLON	13:55:59
817	3519.5	XLON	13:55:59
490	3520	XLON	13:56:35
103	3519.5	XLON	13:56:40
602	3519	XLON	13:58:02
125	3518	XLON	13:58:07
12	3518	XLON	13:58:07
86	3518	XLON	13:58:21
253	3524	XLON	14:03:57
14	3524	XLON	14:03:57
81	3523	XLON	14:04:01
3215	3523	XLON	14:04:01
93	3523	XLON	14:04:20
627	3523	XLON	14:05:59
557	3523	XLON	14:06:04
1366	3524.5	XLON	14:08:55
575	3524.5	XLON	14:09:37
229	3524	XLON	14:10:00
229	3523.5	XLON	14:10:23
229	3523.5	XLON	14:10:37
140	3523	XLON	14:11:01
229	3522.5	XLON	14:11:19
189	3522	XLON	14:11:45
35	3521	XLON	14:14:48
1600	3521	XLON	14:15:41
91	3521	XLON	14:15:41
75	3521	XLON	14:15:41
377	3521	XLON	14:15:41
125	3521	XLON	14:15:41
245	3520.5	XLON	14:16:06
237	3520	XLON	14:17:36
577	3520	XLON	14:17:36
283	3519.5	XLON	14:18:10
1086	3519	XLON	14:19:39
100	3518	XLON	14:20:02
230	3517.5	XLON	14:21:01
591	3516.5	XLON	14:21:09
90	3516	XLON	14:21:22
363	3517.5	XLON	14:22:52
539	3517.5	XLON	14:22:52
120	3517	XLON	14:22:56
715	3516.5	XLON	14:24:12
147	3515	XLON	14:24:46
778	3515	XLON	14:26:21
498	3515	XLON	14:26:21
1479	3514	XLON	14:27:47
46	3514	XLON	14:27:47
138	3513.5	XLON	14:28:39
229	3513.5	XLON	14:28:39
78	3513.5	XLON	14:30:00
1726	3513.5	XLON	14:30:00
887	3513.5	XLON	14:30:00
713	3512.5	XLON	14:30:02
76	3510.5	XLON	14:30:03
36	3510.5	XLON	14:30:03
87	3509	XLON	14:30:06
31	3509	XLON	14:30:06
100	3510.5	XLON	14:30:17
96	3510.5	XLON	14:30:17
1374	3511.5	XLON	14:30:51
1453	3513.5	XLON	14:31:31
353	3512.5	XLON	14:31:55
190	3511.5	XLON	14:31:57
753	3511.5	XLON	14:32:00
200	3514	XLON	14:32:35
194	3514	XLON	14:32:40
1293	3514.5	XLON	14:32:52
685	3515.5	XLON	14:33:13
180	3515.5	XLON	14:33:13
176	3515.5	XLON	14:33:31
805	3515.5	XLON	14:33:31
1323	3520.5	XLON	14:34:12
256	3520.5	XLON	14:34:12
1136	3522.5	XLON	14:35:04
713	3524.5	XLON	14:35:42
200	3523.5	XLON	14:35:51
200	3529	XLON	14:37:09
1582	3529	XLON	14:37:09
92	3530.5	XLON	14:37:32
532	3530.5	XLON	14:37:32
223	3530.5	XLON	14:37:42
89	3528.5	XLON	14:37:51
868	3531	XLON	14:38:26
28	3529.5	XLON	14:38:39
61	3529.5	XLON	14:38:39
774	3529.5	XLON	14:39:07
163	3528.5	XLON	14:39:13
123	3528.5	XLON	14:39:18
1161	3531.5	XLON	14:40:40
109	3530	XLON	14:40:50
196	3530	XLON	14:40:51
225	3530	XLON	14:40:53
245	3529	XLON	14:41:15
666	3531	XLON	14:42:58
1190	3531	XLON	14:42:58
446	3531	XLON	14:42:58
286	3530	XLON	14:43:46
298	3529	XLON	14:44:30
51	3529	XLON	14:44:30
11	3529	XLON	14:44:30
400	3529	XLON	14:44:30
218	3529	XLON	14:44:30
865	3528	XLON	14:44:46
168	3528	XLON	14:46:19
100	3528	XLON	14:46:21
100	3528	XLON	14:46:21
89	3528	XLON	14:46:44
111	3528	XLON	14:46:44
1443	3528	XLON	14:46:44
579	3527	XLON	14:47:22
2	3527	XLON	14:47:22
137	3526	XLON	14:47:31
225	3526	XLON	14:47:31
373	3526	XLON	14:47:31
174	3525	XLON	14:47:37
116	3524	XLON	14:48:02
478	3524	XLON	14:48:56
94	3523.5	XLON	14:49:22
172	3523.5	XLON	14:49:22
72	3523.5	XLON	14:49:22
22	3523.5	XLON	14:49:22
19	3523.5	XLON	14:49:44
29	3523.5	XLON	14:49:44
112	3523.5	XLON	14:49:44
68	3523	XLON	14:50:01
39	3523	XLON	14:50:05
196	3523	XLON	14:50:05
489	3525.5	XLON	14:51:07
38	3524	XLON	14:51:09
153	3524	XLON	14:51:17
253	3524	XLON	14:52:32
268	3523.5	XLON	14:52:50
246	3522	XLON	14:53:08
188	3522.5	XLON	14:53:41
630	3524.5	XLON	14:54:53
133	3524.5	XLON	14:54:53
6	3524.5	XLON	14:54:53
727	3527.5	XLON	14:55:24
316	3527.5	XLON	14:56:23
159	3526	XLON	14:57:03
9	3526	XLON	14:57:03
285	3526	XLON	14:57:04
316	3525.5	XLON	14:57:06
79	3524.5	XLON	14:57:11
236	3526	XLON	14:57:44
88	3525.5	XLON	14:58:01
110	3525	XLON	14:58:10
235	3525.5	XLON	14:58:33
41	3525.5	XLON	14:58:33
112	3526.5	XLON	15:00:04
111	3526.5	XLON	15:00:12
69	3526.5	XLON	15:00:12
998	3530.5	XLON	15:00:54
72	3529	XLON	15:01:11
26	3530.5	XLON	15:01:55
178	3530.5	XLON	15:01:55
184	3530.5	XLON	15:01:55
147	3530.5	XLON	15:02:03
233	3530.5	XLON	15:02:35
187	3532	XLON	15:02:46
84	3531	XLON	15:03:05
131	3531.5	XLON	15:03:27
178	3531.5	XLON	15:03:28
158	3532	XLON	15:03:42
84	3531.5	XLON	15:04:05
522	3532.5	XLON	15:05:22
381	3531.5	XLON	15:05:26
200	3532.5	XLON	15:05:55
58	3532.5	XLON	15:05:55
114	3533.5	XLON	15:06:09
162	3534	XLON	15:06:25
76	3533.5	XLON	15:06:28
553	3534.5	XLON	15:07:30
86	3533.5	XLON	15:07:40
191	3533.5	XLON	15:08:06
90	3533	XLON	15:08:45
53	3533	XLON	15:08:45
275	3532.5	XLON	15:08:48
78	3532.5	XLON	15:08:51
105	3532.5	XLON	15:09:02
99	3531.5	XLON	15:09:12
109	3531.5	XLON	15:09:30
149	3530.5	XLON	15:09:50
172	3531	XLON	15:10:08
94	3530.5	XLON	15:10:32
133	3530	XLON	15:10:53
75	3529	XLON	15:10:54
89	3529	XLON	15:10:54
79	3528.5	XLON	15:11:10
106	3530.5	XLON	15:12:21
50	3530.5	XLON	15:12:24
243	3530.5	XLON	15:12:24
352	3529.5	XLON	15:12:59
157	3529	XLON	15:13:05
100	3528.5	XLON	15:13:18
17	3528.5	XLON	15:13:18
200	3529	XLON	15:13:53
51	3529	XLON	15:13:55
78	3528.5	XLON	15:14:00
94	3527.5	XLON	15:14:25
133	3527	XLON	15:15:03
297	3527	XLON	15:15:04
102	3527	XLON	15:15:38
165	3525.5	XLON	15:15:44
180	3526	XLON	15:16:08
94	3525	XLON	15:16:24
133	3525.5	XLON	15:16:51
35	3526	XLON	15:17:14
184	3526	XLON	15:17:16
110	3526	XLON	15:17:17
86	3525.5	XLON	15:17:51
657	3525.5	XLON	15:19:34
18	3525.5	XLON	15:19:40
189	3526.5	XLON	15:20:03
340	3526.5	XLON	15:20:07
177	3526.5	XLON	15:20:33
473	3528.5	XLON	15:21:37
89	3527	XLON	15:21:46
55	3526.5	XLON	15:22:03
26	3526.5	XLON	15:22:03
103	3526	XLON	15:22:24
511	3528.5	XLON	15:23:18
96	3528	XLON	15:23:47
23	3527.5	XLON	15:23:55
111	3527.5	XLON	15:24:03
14	3527.5	XLON	15:24:03
54	3526.5	XLON	15:24:11
63	3526.5	XLON	15:24:11
77	3526	XLON	15:24:39
41	3525.5	XLON	15:24:59
13	3525.5	XLON	15:24:59
128	3525.5	XLON	15:24:59
16	3527	XLON	15:25:50
258	3527	XLON	15:25:50
967	3527	XLON	15:27:41
140	3528.5	XLON	15:28:32
290	3530	XLON	15:29:33
350	3530	XLON	15:29:33
39	3529.5	XLON	15:29:48
41	3529.5	XLON	15:29:48
111	3528.5	XLON	15:29:55
41	3529.5	XLON	15:30:34
308	3529.5	XLON	15:30:34
88	3529	XLON	15:32:21
92	3529	XLON	15:32:21
200	3529	XLON	15:33:34
44	3529.5	XLON	15:34:45
611	3529.5	XLON	15:34:45
642	3529.5	XLON	15:34:45
129	3534	XLON	15:35:56
848	3535	XLON	15:37:08
194	3533.5	XLON	15:37:17
314	3533.5	XLON	15:37:17
9	3533.5	XLON	15:37:17
162	3534	XLON	15:37:45
269	3536	XLON	15:38:47
329	3536	XLON	15:38:47
1098	3538.5	XLON	15:41:38
99	3537.5	XLON	15:41:38
56	3537.5	XLON	15:41:38
163	3538	XLON	15:42:08
14	3538	XLON	15:43:07
138	3538	XLON	15:43:07
81	3538	XLON	15:43:07
17	3536.5	XLON	15:43:10
649	3537	XLON	15:45:01
81	3540	XLON	15:46:14
100	3540	XLON	15:46:16
166	3540	XLON	15:46:16
457	3540	XLON	15:46:16
78	3539	XLON	15:47:21
596	3539	XLON	15:48:01
318	3539.5	XLON	15:49:16
209	3539.5	XLON	15:49:32
111	3539.5	XLON	15:50:43
206	3539.5	XLON	15:50:43
218	3539.5	XLON	15:50:43
90	3539	XLON	15:51:25
200	3539	XLON	15:51:46
134	3539	XLON	15:52:00
133	3538.5	XLON	15:52:14
47	3538.5	XLON	15:52:14
8	3537.5	XLON	15:52:16
96	3537.5	XLON	15:52:16
174	3537	XLON	15:53:23
57	3536	XLON	15:53:34
100	3536	XLON	15:53:34
40	3536	XLON	15:53:34
102	3536	XLON	15:54:04
288	3535	XLON	15:54:53
381	3534	XLON	15:54:59
124	3534.5	XLON	15:55:17
78	3534	XLON	15:55:22
37	3533.5	XLON	15:55:59
56	3533.5	XLON	15:55:59
77	3533	XLON	15:56:00
141	3533	XLON	15:56:00
85	3532.5	XLON	15:57:09
458	3532	XLON	15:57:12
899	3532	XLON	15:59:38
298	3532	XLON	16:00:13
307	3531.5	XLON	16:00:16
96	3530.5	XLON	16:00:30
202	3530	XLON	16:01:09
193	3528.5	XLON	16:01:59
160	3530	XLON	16:03:22
918	3530	XLON	16:03:22
96	3529.5	XLON	16:03:54
272	3529	XLON	16:03:56
98	3528.5	XLON	16:04:07
163	3529	XLON	16:04:25
625	3528.5	XLON	16:05:52
181	3527.5	XLON	16:05:56
82	3527	XLON	16:06:08
90	3527.5	XLON	16:06:36
227	3526.5	XLON	16:06:55
814	3527	XLON	16:08:26
140	3526	XLON	16:08:27
16	3526	XLON	16:08:27
26	3526	XLON	16:08:27
72	3526	XLON	16:08:57
208	3525.5	XLON	16:09:00
511	3526	XLON	16:10:35
961	3527.5	XLON	16:12:05
88	3526.5	XLON	16:12:32
635	3526.5	XLON	16:14:04
26	3526	XLON	16:14:21
226	3526	XLON	16:14:21
41	3525.5	XLON	16:14:24
114	3525.5	XLON	16:14:27
652	3525.5	XLON	16:15:55
199	3525	XLON	16:16:06
100	3524	XLON	16:17:32
72	3524	XLON	16:17:32
28	3524	XLON	16:17:32
244	3524	XLON	16:17:32
716	3525	XLON	16:18:45
381	3524	XLON	16:19:01
299	3524	XLON	16:19:43
618	3525.5	XLON	16:20:26
533	3526	XLON	16:21:18
324	3525.5	XLON	16:21:35
301	3526	XLON	16:22:55
573	3526	XLON	16:22:55
481	3526.5	XLON	16:23:49
232	3527	XLON	16:24:30
77	3527	XLON	16:24:30
243	3526.5	XLON	16:25:02
459	3526	XLON	16:25:40
499	3525.5	XLON	16:25:46
95	3525	XLON	16:26:37
175	3525.5	XLON	16:26:49

 

END

 

 

POSZZGGDVKMGZZM