Transaction in Own Shares

RNS Number : 7159S

Unilever PLC

15 July 2022

 

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 : [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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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

 

END

 

 

POSKZGMNVKRGZZM