Transaction in Own Shares

RNS Number : 1354G

Unilever PLC

25 March 2022

 

TRANSACTIONS IN OWN SECURITIES

25 March 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:	25 March 2022
Number of ordinary shares purchased:	358,061
Highest price paid per share:	GBp 3,396.5000
Lowest price paid per share:	GBp 3,354.0000
Volume weighted average price paid per share:	GBp 3,376.3024

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 64,189,206 of its ordinary shares in treasury and has 2,565,054,566 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,376.3024	358,061
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
809	3360.0	XLON	08:00:35
46	3360.0	XLON	08:00:35
1650	3363.0	XLON	08:00:45
269	3363.0	XLON	08:00:45
673	3360.0	XLON	08:00:54
51	3358.0	XLON	08:01:15
324	3358.0	XLON	08:01:15
1343	3362.0	XLON	08:01:53
667	3361.5	XLON	08:01:59
2168	3364.0	XLON	08:03:30
1800	3368.5	XLON	08:04:46
622	3368.5	XLON	08:04:46
634	3368.0	XLON	08:04:55
554	3369.0	XLON	08:05:18
149	3367.5	XLON	08:05:35
362	3366.0	XLON	08:05:47
787	3371.5	XLON	08:06:41
524	3371.5	XLON	08:07:16
324	3371.5	XLON	08:07:16
210	3371.5	XLON	08:07:16
92	3371.5	XLON	08:07:16
191	3370.5	XLON	08:07:50
724	3370.0	XLON	08:08:16
724	3369.5	XLON	08:08:47
813	3369.5	XLON	08:09:20
27	3371.0	XLON	08:10:36
163	3371.0	XLON	08:10:36
300	3371.0	XLON	08:10:36
1123	3371.0	XLON	08:10:36
45	3371.0	XLON	08:10:36
750	3370.5	XLON	08:11:00
41	3372.5	XLON	08:11:50
1117	3372.5	XLON	08:11:50
932	3372.5	XLON	08:12:26
205	3376.0	XLON	08:13:18
548	3376.0	XLON	08:13:18
405	3376.0	XLON	08:13:18
227	3375.0	XLON	08:13:37
364	3373.5	XLON	08:13:41
621	3374.0	XLON	08:14:25
49	3373.0	XLON	08:14:50
354	3373.0	XLON	08:14:50
906	3373.5	XLON	08:15:20
222	3372.5	XLON	08:16:02
60	3371.5	XLON	08:16:36
1208	3371.5	XLON	08:16:36
82	3371.5	XLON	08:16:36
535	3371.0	XLON	08:17:34
432	3371.0	XLON	08:17:34
27	3370.0	XLON	08:18:04
329	3370.0	XLON	08:18:04
27	3370.0	XLON	08:18:04
585	3367.5	XLON	08:18:28
173	3368.0	XLON	08:18:52
237	3368.0	XLON	08:18:52
158	3367.5	XLON	08:19:19
231	3366.0	XLON	08:19:43
249	3365.0	XLON	08:20:07
79	3364.0	XLON	08:20:51
201	3364.0	XLON	08:20:51
567	3366.5	XLON	08:21:20
200	3366.5	XLON	08:21:20
152	3365.5	XLON	08:21:33
314	3365.5	XLON	08:21:33
208	3366.5	XLON	08:22:17
28	3366.5	XLON	08:22:19
203	3366.5	XLON	08:22:19
187	3366.5	XLON	08:22:19
349	3366.5	XLON	08:22:42
300	3365.0	XLON	08:22:47
589	3368.0	XLON	08:23:21
307	3368.0	XLON	08:23:21
487	3367.5	XLON	08:23:27
222	3367.0	XLON	08:23:55
443	3367.0	XLON	08:23:55
255	3366.0	XLON	08:24:24
18	3365.5	XLON	08:25:12
767	3365.5	XLON	08:25:12
291	3364.5	XLON	08:25:24
420	3367.5	XLON	08:26:01
224	3367.5	XLON	08:26:01
381	3368.0	XLON	08:26:16
102	3367.0	XLON	08:26:39
483	3367.0	XLON	08:27:10
263	3366.0	XLON	08:27:28
483	3366.0	XLON	08:28:56
779	3366.0	XLON	08:28:56
40	3366.0	XLON	08:28:56
264	3365.5	XLON	08:29:01
1356	3366.5	XLON	08:30:33
13	3366.0	XLON	08:31:30
92	3366.0	XLON	08:31:30
2115	3370.0	XLON	08:33:03
229	3369.5	XLON	08:33:04
94	3370.0	XLON	08:33:10
328	3369.5	XLON	08:33:39
156	3368.0	XLON	08:33:58
280	3367.5	XLON	08:33:59
116	3367.0	XLON	08:34:31
21	3365.5	XLON	08:34:40
141	3365.5	XLON	08:34:40
206	3365.5	XLON	08:34:40
127	3364.5	XLON	08:34:54
282	3365.5	XLON	08:35:38
188	3365.0	XLON	08:36:08
37	3365.0	XLON	08:36:08
250	3365.0	XLON	08:36:08
62	3365.0	XLON	08:36:08
551	3365.0	XLON	08:36:51
509	3363.5	XLON	08:37:00
113	3365.0	XLON	08:37:38
187	3364.0	XLON	08:37:47
336	3364.0	XLON	08:37:47
30	3363.0	XLON	08:38:03
97	3363.0	XLON	08:38:03
212	3361.5	XLON	08:38:11
325	3360.5	XLON	08:38:27
227	3360.5	XLON	08:39:40
169	3360.5	XLON	08:39:40
641	3360.0	XLON	08:40:05
1705	3367.5	XLON	08:44:02
1172	3367.5	XLON	08:44:02
50	3372.5	XLON	08:46:21
662	3372.5	XLON	08:46:21
461	3372.5	XLON	08:46:21
1375	3372.5	XLON	08:46:21
90	3371.5	XLON	08:46:31
758	3374.0	XLON	08:47:37
141	3373.0	XLON	08:47:57
504	3373.5	XLON	08:49:41
603	3373.5	XLON	08:49:41
360	3373.0	XLON	08:49:58
155	3373.0	XLON	08:49:58
103	3372.0	XLON	08:50:11
127	3372.0	XLON	08:50:11
710	3373.0	XLON	08:52:07
319	3373.0	XLON	08:52:07
6	3372.0	XLON	08:52:45
500	3372.0	XLON	08:52:45
167	3372.0	XLON	08:52:45
58	3372.0	XLON	08:52:45
658	3372.0	XLON	08:55:12
985	3372.0	XLON	08:55:12
212	3374.0	XLON	08:55:58
1362	3377.5	XLON	08:57:01
113	3377.0	XLON	08:57:52
131	3377.0	XLON	08:57:52
111	3377.0	XLON	08:58:55
99	3377.0	XLON	08:58:55
995	3377.0	XLON	08:59:20
677	3376.0	XLON	09:00:17
566	3379.5	XLON	09:00:53
192	3379.5	XLON	09:00:53
123	3375.5	XLON	09:01:05
159	3375.0	XLON	09:01:36
269	3374.0	XLON	09:02:01
526	3373.5	XLON	09:02:38
233	3371.5	XLON	09:02:56
293	3370.0	XLON	09:03:33
229	3370.5	XLON	09:05:32
1066	3370.5	XLON	09:05:47
180	3369.5	XLON	09:06:18
238	3369.5	XLON	09:06:18
223	3369.5	XLON	09:06:18
1002	3369.0	XLON	09:09:56
500	3368.5	XLON	09:11:03
500	3368.5	XLON	09:11:18
735	3368.5	XLON	09:11:18
492	3368.5	XLON	09:11:18
252	3366.0	XLON	09:11:20
554	3369.0	XLON	09:12:21
15	3368.5	XLON	09:13:32
183	3368.5	XLON	09:13:59
667	3368.5	XLON	09:13:59
100	3368.0	XLON	09:15:01
594	3368.0	XLON	09:15:01
249	3369.0	XLON	09:15:52
224	3369.0	XLON	09:15:58
89	3368.5	XLON	09:16:16
125	3367.5	XLON	09:17:14
31	3367.5	XLON	09:17:51
488	3367.5	XLON	09:17:54
358	3367.5	XLON	09:18:05
108	3367.0	XLON	09:18:07
80	3365.5	XLON	09:18:40
224	3365.5	XLON	09:18:51
107	3365.0	XLON	09:19:50
522	3364.0	XLON	09:20:05
135	3362.5	XLON	09:20:06
260	3364.0	XLON	09:20:40
11	3364.0	XLON	09:20:41
108	3362.0	XLON	09:20:54
81	3360.5	XLON	09:21:14
243	3362.5	XLON	09:21:27
81	3361.0	XLON	09:21:45
117	3361.0	XLON	09:21:56
99	3359.5	XLON	09:22:35
631	3359.5	XLON	09:23:15
90	3358.0	XLON	09:23:36
171	3357.0	XLON	09:23:40
90	3355.5	XLON	09:23:59
362	3359.0	XLON	09:24:46
71	3359.0	XLON	09:24:46
118	3358.0	XLON	09:24:53
90	3357.0	XLON	09:26:05
25	3357.0	XLON	09:26:05
517	3357.0	XLON	09:26:31
307	3356.5	XLON	09:26:42
21	3357.0	XLON	09:27:18
322	3357.0	XLON	09:27:18
31	3356.0	XLON	09:27:54
823	3356.5	XLON	09:29:48
296	3356.5	XLON	09:29:48
77	3355.5	XLON	09:29:51
167	3355.5	XLON	09:29:51
10	3355.0	XLON	09:31:07
586	3355.0	XLON	09:31:07
245	3358.0	XLON	09:31:38
203	3358.0	XLON	09:32:28
270	3357.0	XLON	09:32:37
81	3355.5	XLON	09:33:04
244	3356.0	XLON	09:33:18
25	3356.0	XLON	09:33:18
90	3355.0	XLON	09:33:52
784	3355.0	XLON	09:34:55
98	3354.0	XLON	09:36:04
695	3354.0	XLON	09:36:46
46	3354.5	XLON	09:39:59
86	3354.5	XLON	09:39:59
1213	3355.5	XLON	09:43:19
1	3354.5	XLON	09:44:20
30	3354.5	XLON	09:44:20
158	3354.5	XLON	09:44:20
43	3354.5	XLON	09:44:20
83	3358.0	XLON	09:45:21
156	3358.0	XLON	09:45:21
164	3358.0	XLON	09:45:21
1545	3357.0	XLON	09:47:42
1522	3359.5	XLON	09:50:52
455	3359.5	XLON	09:50:52
1389	3360.0	XLON	09:51:28
48	3360.5	XLON	09:52:06
526	3360.5	XLON	09:52:23
259	3360.0	XLON	09:52:29
30	3359.0	XLON	09:52:44
65	3359.0	XLON	09:55:15
324	3362.5	XLON	09:58:27
211	3362.0	XLON	09:58:27
376	3362.0	XLON	09:58:33
1842	3362.0	XLON	09:58:33
205	3362.0	XLON	09:58:33
1094	3365.0	XLON	10:00:39
106	3360.5	XLON	10:01:41
61	3360.5	XLON	10:01:41
639	3361.5	XLON	10:01:56
160	3360.5	XLON	10:02:08
54	3359.5	XLON	10:02:35
67	3359.5	XLON	10:02:35
195	3361.5	XLON	10:02:42
131	3361.5	XLON	10:02:42
85	3360.5	XLON	10:02:59
103	3360.0	XLON	10:03:33
280	3359.0	XLON	10:04:09
305	3359.0	XLON	10:04:36
307	3360.0	XLON	10:04:51
82	3359.5	XLON	10:05:14
393	3360.5	XLON	10:07:06
473	3360.5	XLON	10:07:06
56	3359.5	XLON	10:08:07
26	3359.5	XLON	10:08:07
186	3359.5	XLON	10:10:47
687	3359.5	XLON	10:10:50
19	3359.5	XLON	10:10:50
478	3359.5	XLON	10:10:50
100	3359.5	XLON	10:11:44
229	3359.5	XLON	10:11:44
163	3359.5	XLON	10:11:45
98	3359.5	XLON	10:11:46
14	3359.5	XLON	10:11:46
28	3359.5	XLON	10:11:46
120	3359.5	XLON	10:11:46
439	3360.5	XLON	10:14:00
462	3360.5	XLON	10:14:00
89	3360.0	XLON	10:14:18
76	3360.0	XLON	10:14:18
153	3359.0	XLON	10:14:53
299	3358.0	XLON	10:15:05
26	3359.5	XLON	10:16:27
192	3359.5	XLON	10:16:27
233	3359.5	XLON	10:16:27
60	3359.5	XLON	10:16:27
237	3358.5	XLON	10:17:36
53	3358.5	XLON	10:17:36
152	3358.5	XLON	10:17:36
167	3358.5	XLON	10:18:07
192	3358.5	XLON	10:18:07
403	3358.5	XLON	10:19:22
398	3358.5	XLON	10:19:22
13	3358.5	XLON	10:19:26
157	3358.5	XLON	10:19:26
141	3359.5	XLON	10:20:27
343	3359.5	XLON	10:20:27
94	3359.0	XLON	10:22:10
64	3359.0	XLON	10:22:10
200	3359.0	XLON	10:22:10
245	3359.0	XLON	10:22:20
433	3358.5	XLON	10:22:33
203	3361.5	XLON	10:26:25
700	3361.5	XLON	10:26:25
175	3361.5	XLON	10:26:25
14	3361.5	XLON	10:26:25
46	3361.5	XLON	10:26:25
89	3361.5	XLON	10:26:25
338	3362.5	XLON	10:29:46
262	3362.5	XLON	10:29:46
331	3362.0	XLON	10:31:28
10	3362.0	XLON	10:31:28
216	3361.5	XLON	10:32:26
2387	3361.5	XLON	10:32:26
820	3362.5	XLON	10:34:43
472	3362.5	XLON	10:34:43
210	3364.0	XLON	10:40:00
138	3364.0	XLON	10:40:06
1665	3364.0	XLON	10:40:06
177	3363.5	XLON	10:41:43
1661	3364.5	XLON	10:43:07
1323	3367.5	XLON	10:48:04
426	3367.5	XLON	10:48:04
2542	3376.0	XLON	10:53:35
520	3376.0	XLON	10:54:49
506	3375.0	XLON	10:54:49
91	3375.0	XLON	10:54:49
193	3372.5	XLON	10:55:07
109	3374.0	XLON	10:57:56
54	3374.0	XLON	10:57:56
697	3374.0	XLON	10:58:03
634	3375.5	XLON	10:59:37
65	3375.0	XLON	10:59:50
401	3375.0	XLON	10:59:50
90	3374.0	XLON	11:00:31
40	3374.0	XLON	11:02:25
39	3374.0	XLON	11:02:25
250	3374.0	XLON	11:02:25
78	3374.0	XLON	11:02:26
1172	3374.5	XLON	11:04:24
429	3374.5	XLON	11:05:45
59	3374.5	XLON	11:05:45
435	3373.5	XLON	11:06:17
195	3373.5	XLON	11:07:57
263	3373.5	XLON	11:07:57
464	3373.5	XLON	11:08:53
678	3373.0	XLON	11:09:39
432	3373.0	XLON	11:10:56
181	3374.0	XLON	11:12:03
159	3376.5	XLON	11:15:58
133	3376.5	XLON	11:15:58
372	3376.5	XLON	11:15:58
42	3376.5	XLON	11:15:59
135	3376.5	XLON	11:15:59
120	3376.5	XLON	11:15:59
46	3376.5	XLON	11:15:59
333	3376.5	XLON	11:15:59
9	3376.5	XLON	11:16:00
162	3376.5	XLON	11:16:00
304	3376.5	XLON	11:16:00
1407	3376.0	XLON	11:16:10
193	3375.0	XLON	11:18:40
88	3376.5	XLON	11:20:44
868	3376.5	XLON	11:20:47
518	3379.5	XLON	11:23:51
726	3379.5	XLON	11:23:51
131	3379.0	XLON	11:23:52
77	3379.5	XLON	11:24:28
1917	3382.0	XLON	11:29:49
100	3381.5	XLON	11:29:50
118	3381.5	XLON	11:29:50
87	3381.5	XLON	11:31:05
384	3380.0	XLON	11:31:08
93	3380.5	XLON	11:31:25
636	3381.0	XLON	11:33:15
11	3383.0	XLON	11:35:28
817	3383.0	XLON	11:35:42
314	3383.0	XLON	11:36:09
77	3382.5	XLON	11:36:37
142	3382.0	XLON	11:36:49
83	3382.0	XLON	11:37:16
148	3381.5	XLON	11:37:35
33	3383.0	XLON	11:40:36
572	3383.0	XLON	11:40:36
274	3382.5	XLON	11:40:36
386	3382.0	XLON	11:41:09
358	3382.5	XLON	11:42:27
1189	3384.0	XLON	11:46:56
823	3384.0	XLON	11:46:56
721	3383.0	XLON	11:48:26
102	3381.0	XLON	11:48:28
500	3381.0	XLON	11:51:20
367	3381.0	XLON	11:51:20
625	3380.5	XLON	11:52:40
98	3380.5	XLON	11:53:16
115	3379.5	XLON	11:53:44
279	3382.0	XLON	11:57:42
373	3382.0	XLON	11:57:42
98	3382.0	XLON	11:57:42
226	3382.0	XLON	11:57:42
1027	3382.0	XLON	11:57:50
81	3382.0	XLON	11:59:10
76	3382.0	XLON	11:59:10
376	3382.0	XLON	11:59:10
144	3382.5	XLON	11:59:30
100	3382.0	XLON	12:00:04
250	3380.0	XLON	12:00:47
307	3379.0	XLON	12:00:48
87	3378.0	XLON	12:01:05
99	3377.0	XLON	12:01:50
343	3378.0	XLON	12:02:24
529	3379.5	XLON	12:03:40
185	3378.0	XLON	12:04:15
241	3377.0	XLON	12:07:12
130	3377.0	XLON	12:07:12
223	3377.0	XLON	12:07:12
358	3378.5	XLON	12:08:41
19	3378.5	XLON	12:08:42
270	3378.5	XLON	12:08:42
823	3378.0	XLON	12:09:01
68	3377.5	XLON	12:09:03
107	3377.5	XLON	12:09:03
101	3376.5	XLON	12:11:12
379	3376.5	XLON	12:11:12
25	3377.5	XLON	12:13:14
12	3377.5	XLON	12:13:15
57	3377.5	XLON	12:13:15
25	3377.5	XLON	12:13:16
1437	3378.0	XLON	12:14:57
166	3378.0	XLON	12:15:08
85	3378.0	XLON	12:15:08
98	3377.5	XLON	12:15:27
656	3378.0	XLON	12:17:00
63	3378.5	XLON	12:18:33
49	3378.5	XLON	12:18:33
61	3378.5	XLON	12:18:33
2	3378.5	XLON	12:18:33
46	3378.0	XLON	12:18:44
275	3378.0	XLON	12:19:21
251	3378.0	XLON	12:19:40
277	3378.0	XLON	12:19:40
104	3378.0	XLON	12:19:40
86	3377.5	XLON	12:20:06
107	3377.0	XLON	12:20:40
233	3377.5	XLON	12:21:16
159	3376.5	XLON	12:22:02
521	3376.5	XLON	12:24:32
163	3376.5	XLON	12:24:32
290	3376.5	XLON	12:24:32
187	3376.0	XLON	12:25:04
450	3375.5	XLON	12:26:37
176	3374.5	XLON	12:26:48
88	3373.5	XLON	12:26:59
56	3372.5	XLON	12:27:31
824	3373.5	XLON	12:29:30
98	3373.5	XLON	12:29:51
86	3373.0	XLON	12:30:51
231	3373.5	XLON	12:34:04
558	3373.5	XLON	12:34:04
360	3373.5	XLON	12:34:04
85	3373.5	XLON	12:34:04
213	3373.5	XLON	12:36:07
57	3373.5	XLON	12:36:20
550	3373.5	XLON	12:36:22
191	3373.5	XLON	12:36:22
106	3373.0	XLON	12:36:35
613	3373.5	XLON	12:39:21
379	3373.5	XLON	12:39:21
18	3374.0	XLON	12:39:59
120	3374.0	XLON	12:39:59
36	3374.0	XLON	12:40:01
214	3373.0	XLON	12:40:06
394	3373.5	XLON	12:42:41
582	3373.5	XLON	12:42:41
101	3372.0	XLON	12:43:32
162	3371.0	XLON	12:44:04
416	3372.0	XLON	12:45:28
719	3373.0	XLON	12:49:09
85	3373.0	XLON	12:49:09
988	3373.0	XLON	12:49:09
99	3372.5	XLON	12:49:59
98	3372.5	XLON	12:50:03
283	3372.0	XLON	12:50:14
83	3372.0	XLON	12:50:14
98	3371.5	XLON	12:50:23
92	3371.5	XLON	12:51:55
398	3371.5	XLON	12:51:55
170	3372.0	XLON	12:52:16
16	3373.5	XLON	12:54:08
360	3373.5	XLON	12:54:08
206	3373.5	XLON	12:54:08
141	3373.0	XLON	12:55:30
14	3373.0	XLON	12:55:30
487	3373.0	XLON	12:56:59
382	3373.0	XLON	12:56:59
320	3372.5	XLON	12:57:55
1113	3371.5	XLON	13:00:52
338	3370.0	XLON	13:00:55
21	3370.0	XLON	13:01:21
90	3370.0	XLON	13:01:21
257	3370.5	XLON	13:01:54
158	3373.0	XLON	13:03:51
83	3373.0	XLON	13:03:51
465	3373.0	XLON	13:03:51
324	3376.5	XLON	13:05:19
133	3376.5	XLON	13:05:19
360	3377.0	XLON	13:06:48
254	3375.5	XLON	13:07:06
1415	3377.5	XLON	13:10:57
30	3378.0	XLON	13:12:14
352	3378.0	XLON	13:12:21
145	3377.5	XLON	13:12:31
93	3376.5	XLON	13:13:23
266	3376.0	XLON	13:13:52
21	3375.0	XLON	13:14:30
280	3375.5	XLON	13:15:19
201	3375.5	XLON	13:15:19
283	3376.5	XLON	13:17:23
334	3376.5	XLON	13:17:23
1113	3378.0	XLON	13:20:47
267	3378.0	XLON	13:20:49
98	3377.5	XLON	13:21:01
81	3376.5	XLON	13:22:15
351	3377.0	XLON	13:22:22
54	3377.0	XLON	13:22:22
127	3375.5	XLON	13:22:52
87	3375.5	XLON	13:24:16
17	3375.5	XLON	13:24:21
359	3375.5	XLON	13:24:21
98	3375.0	XLON	13:24:58
235	3377.5	XLON	13:27:10
1180	3378.0	XLON	13:27:46
866	3381.5	XLON	13:30:11
476	3381.5	XLON	13:30:11
1237	3381.5	XLON	13:30:11
97	3381.5	XLON	13:30:11
862	3385.5	XLON	13:33:02
200	3385.5	XLON	13:33:02
1036	3385.5	XLON	13:33:02
191	3385.5	XLON	13:33:02
84	3385.5	XLON	13:33:02
2614	3385.5	XLON	13:33:02
820	3385.0	XLON	13:33:55
107	3385.0	XLON	13:33:55
524	3384.5	XLON	13:34:29
45	3384.5	XLON	13:34:29
1323	3384.5	XLON	13:34:29
48	3383.5	XLON	13:34:55
19	3383.5	XLON	13:35:00
456	3383.5	XLON	13:35:09
1487	3384.0	XLON	13:35:29
165	3382.0	XLON	13:35:54
1184	3381.5	XLON	13:37:36
1625	3381.5	XLON	13:37:36
633	3380.0	XLON	13:37:47
274	3379.0	XLON	13:38:02
29	3379.0	XLON	13:38:02
329	3378.5	XLON	13:38:30
72	3378.5	XLON	13:38:30
381	3378.5	XLON	13:38:30
72	3378.5	XLON	13:38:30
86	3379.0	XLON	13:40:06
1211	3379.0	XLON	13:40:06
97	3377.0	XLON	13:40:12
180	3377.0	XLON	13:40:29
806	3377.0	XLON	13:40:29
2803	3383.0	XLON	13:42:48
224	3381.0	XLON	13:43:00
371	3380.5	XLON	13:44:05
500	3380.5	XLON	13:44:05
399	3380.5	XLON	13:44:05
1176	3381.5	XLON	13:45:35
1205	3382.5	XLON	13:46:35
11	3382.5	XLON	13:46:57
264	3382.5	XLON	13:46:57
351	3382.5	XLON	13:46:57
11	3382.5	XLON	13:46:57
1533	3382.5	XLON	13:48:26
933	3382.5	XLON	13:49:29
82	3382.5	XLON	13:49:29
97	3382.5	XLON	13:49:29
49	3384.5	XLON	13:52:10
2655	3384.0	XLON	13:52:43
88	3384.0	XLON	13:52:43
81	3384.0	XLON	13:52:43
91	3384.0	XLON	13:52:52
27	3384.0	XLON	13:52:58
225	3384.0	XLON	13:52:58
245	3383.0	XLON	13:53:10
179	3382.5	XLON	13:53:11
125	3383.0	XLON	13:53:24
104	3383.0	XLON	13:53:24
114	3382.5	XLON	13:53:48
112	3383.0	XLON	13:54:17
184	3383.0	XLON	13:54:17
44	3383.0	XLON	13:54:17
148	3383.0	XLON	13:54:17
32	3383.0	XLON	13:54:17
113	3383.0	XLON	13:54:17
112	3382.5	XLON	13:54:28
34	3382.0	XLON	13:55:38
589	3382.0	XLON	13:55:38
16	3383.0	XLON	13:57:12
1800	3383.0	XLON	13:57:12
23	3383.0	XLON	13:57:12
185	3382.0	XLON	13:57:14
150	3382.0	XLON	13:57:14
720	3384.0	XLON	13:58:17
543	3386.0	XLON	13:58:52
384	3385.5	XLON	13:59:15
822	3385.0	XLON	14:00:30
500	3386.0	XLON	14:01:56
1000	3386.0	XLON	14:01:56
100	3388.0	XLON	14:02:49
100	3388.0	XLON	14:02:49
50	3388.0	XLON	14:02:50
100	3388.0	XLON	14:02:50
150	3388.0	XLON	14:02:50
903	3388.0	XLON	14:02:50
19	3386.5	XLON	14:03:01
16	3386.5	XLON	14:03:01
25	3386.5	XLON	14:03:01
37	3386.5	XLON	14:03:01
36	3387.0	XLON	14:03:02
125	3387.0	XLON	14:03:33
532	3386.5	XLON	14:03:37
81	3386.0	XLON	14:04:06
431	3385.5	XLON	14:04:45
55	3385.0	XLON	14:05:04
47	3385.0	XLON	14:05:04
35	3385.0	XLON	14:05:05
65	3385.0	XLON	14:05:05
35	3385.0	XLON	14:05:05
27	3385.0	XLON	14:05:05
241	3385.0	XLON	14:05:10
103	3385.0	XLON	14:05:10
10	3384.5	XLON	14:07:01
31	3384.5	XLON	14:07:02
69	3384.5	XLON	14:07:02
279	3384.5	XLON	14:07:02
950	3384.5	XLON	14:07:02
997	3385.5	XLON	14:07:17
420	3386.0	XLON	14:07:46
32	3386.0	XLON	14:07:46
560	3388.5	XLON	14:08:31
27	3388.0	XLON	14:08:42
12	3388.0	XLON	14:08:42
63	3388.0	XLON	14:08:42
25	3388.0	XLON	14:08:42
100	3388.0	XLON	14:08:42
7	3388.0	XLON	14:08:42
90	3389.5	XLON	14:09:39
124	3389.5	XLON	14:09:39
76	3389.5	XLON	14:09:39
254	3389.5	XLON	14:09:39
30	3389.5	XLON	14:09:39
501	3393.5	XLON	14:11:37
1237	3393.5	XLON	14:11:37
195	3393.5	XLON	14:11:37
344	3395.5	XLON	14:11:57
200	3396.5	XLON	14:12:18
86	3396.5	XLON	14:12:18
100	3396.0	XLON	14:12:28
144	3395.0	XLON	14:12:46
243	3394.0	XLON	14:13:47
874	3393.0	XLON	14:14:11
366	3392.0	XLON	14:14:43
194	3392.0	XLON	14:15:19
556	3392.0	XLON	14:15:19
254	3391.5	XLON	14:16:25
915	3391.5	XLON	14:16:25
75	3390.5	XLON	14:17:08
1	3389.5	XLON	14:17:17
32	3389.5	XLON	14:17:17
8	3389.5	XLON	14:17:17
100	3389.5	XLON	14:17:17
15	3389.5	XLON	14:17:17
45	3389.5	XLON	14:17:17
200	3389.5	XLON	14:17:18
100	3389.5	XLON	14:17:18
100	3389.5	XLON	14:17:18
43	3389.5	XLON	14:17:18
191	3391.0	XLON	14:17:45
319	3391.0	XLON	14:17:45
404	3391.0	XLON	14:18:34
375	3390.0	XLON	14:19:18
410	3390.0	XLON	14:20:18
521	3390.0	XLON	14:20:30
177	3394.5	XLON	14:22:12
1237	3394.5	XLON	14:22:12
994	3394.5	XLON	14:22:12
231	3394.0	XLON	14:22:29
108	3392.5	XLON	14:22:41
124	3391.5	XLON	14:23:12
33	3391.5	XLON	14:24:14
172	3391.5	XLON	14:24:14
250	3391.5	XLON	14:24:14
1501	3391.5	XLON	14:25:07
83	3392.0	XLON	14:27:04
700	3392.0	XLON	14:27:04
955	3392.0	XLON	14:27:04
342	3391.0	XLON	14:27:07
65	3391.0	XLON	14:27:07
94	3391.0	XLON	14:27:52
815	3391.5	XLON	14:28:08
548	3391.5	XLON	14:28:52
104	3392.0	XLON	14:30:27
145	3392.0	XLON	14:30:27
3186	3391.5	XLON	14:33:43
659	3392.0	XLON	14:34:24
236	3392.0	XLON	14:34:24
31	3392.0	XLON	14:34:24
146	3391.0	XLON	14:34:27
91	3392.0	XLON	14:34:56
311	3392.5	XLON	14:35:54
47	3392.5	XLON	14:35:54
264	3392.5	XLON	14:35:54
47	3392.5	XLON	14:35:54
784	3395.5	XLON	14:36:18
87	3395.0	XLON	14:36:28
100	3394.0	XLON	14:37:14
535	3393.5	XLON	14:38:01
585	3393.0	XLON	14:38:42
178	3392.0	XLON	14:38:58
345	3392.0	XLON	14:38:58
25	3391.0	XLON	14:39:05
161	3391.0	XLON	14:39:05
874	3390.0	XLON	14:40:25
21	3389.5	XLON	14:41:48
466	3389.5	XLON	14:41:58
464	3389.5	XLON	14:41:58
337	3389.0	XLON	14:42:55
332	3389.0	XLON	14:42:56
293	3389.0	XLON	14:43:39
25	3389.0	XLON	14:43:39
556	3389.0	XLON	14:43:46
180	3390.0	XLON	14:44:06
129	3390.0	XLON	14:44:06
180	3390.0	XLON	14:44:06
100	3389.5	XLON	14:44:09
100	3389.0	XLON	14:44:23
124	3388.0	XLON	14:45:02
7	3388.5	XLON	14:45:42
22	3388.5	XLON	14:45:42
139	3388.5	XLON	14:45:42
32	3388.5	XLON	14:45:42
29	3388.5	XLON	14:45:42
250	3388.5	XLON	14:45:42
47	3388.5	XLON	14:45:42
268	3388.5	XLON	14:45:42
186	3387.5	XLON	14:46:13
138	3386.5	XLON	14:46:45
247	3386.5	XLON	14:46:45
521	3386.0	XLON	14:46:57
149	3386.0	XLON	14:47:33
323	3385.0	XLON	14:48:01
1737	3386.5	XLON	14:50:19
370	3386.0	XLON	14:51:23
682	3385.0	XLON	14:51:41
215	3384.5	XLON	14:53:27
41	3384.5	XLON	14:53:27
677	3384.5	XLON	14:53:30
956	3385.0	XLON	14:54:07
103	3383.5	XLON	14:54:16
104	3382.5	XLON	14:54:28
368	3383.5	XLON	14:56:04
121	3383.5	XLON	14:56:04
581	3383.5	XLON	14:56:04
138	3382.5	XLON	14:56:23
218	3381.5	XLON	14:56:27
81	3380.0	XLON	14:57:29
338	3379.0	XLON	14:57:37
1192	3380.0	XLON	14:59:01
714	3381.0	XLON	14:59:53
493	3381.0	XLON	15:00:26
606	3382.5	XLON	15:01:14
113	3380.5	XLON	15:02:03
1519	3381.0	XLON	15:03:43
149	3381.0	XLON	15:03:43
100	3381.0	XLON	15:03:43
818	3381.0	XLON	15:04:42
343	3381.0	XLON	15:05:46
104	3380.0	XLON	15:06:40
423	3380.0	XLON	15:06:40
89	3379.0	XLON	15:06:43
623	3379.0	XLON	15:06:43
1835	3378.0	XLON	15:09:02
117	3377.5	XLON	15:09:16
408	3377.0	XLON	15:09:55
699	3377.0	XLON	15:11:10
78	3376.5	XLON	15:11:50
124	3376.5	XLON	15:11:50
125	3376.5	XLON	15:11:50
56	3376.5	XLON	15:11:50
77	3376.5	XLON	15:11:50
20	3376.5	XLON	15:11:50
232	3376.5	XLON	15:11:50
316	3375.0	XLON	15:12:02
185	3374.5	XLON	15:12:17
712	3375.0	XLON	15:13:19
501	3376.0	XLON	15:15:17
1067	3376.0	XLON	15:15:17
102	3374.5	XLON	15:15:18
80	3374.5	XLON	15:15:18
109	3373.5	XLON	15:15:53
339	3372.0	XLON	15:16:02
97	3371.0	XLON	15:17:02
740	3369.5	XLON	15:18:33
739	3369.5	XLON	15:18:33
723	3369.5	XLON	15:19:33
327	3368.5	XLON	15:19:51
203	3367.5	XLON	15:20:20
461	3367.5	XLON	15:20:59
981	3366.5	XLON	15:22:19
731	3368.0	XLON	15:23:05
90	3367.0	XLON	15:23:20
169	3365.5	XLON	15:23:51
275	3366.5	XLON	15:24:28
265	3366.5	XLON	15:24:28
382	3366.0	XLON	15:25:23
381	3366.0	XLON	15:25:41
149	3365.5	XLON	15:25:58
296	3364.5	XLON	15:26:29
2560	3367.0	XLON	15:31:35
547	3367.0	XLON	15:31:35
121	3367.0	XLON	15:31:35
301	3366.0	XLON	15:31:36
178	3366.5	XLON	15:32:19
312	3366.0	XLON	15:32:24
89	3368.0	XLON	15:34:09
366	3368.0	XLON	15:34:09
537	3368.0	XLON	15:34:18
6	3370.5	XLON	15:34:56
726	3370.5	XLON	15:34:56
95	3370.0	XLON	15:35:50
104	3371.5	XLON	15:36:41
573	3371.5	XLON	15:36:48
188	3372.0	XLON	15:37:23
304	3372.0	XLON	15:37:23
9	3372.0	XLON	15:38:13
61	3372.0	XLON	15:38:16
413	3372.0	XLON	15:38:16
339	3372.5	XLON	15:38:33
688	3372.5	XLON	15:38:33
109	3371.5	XLON	15:39:12
570	3371.0	XLON	15:39:15
170	3371.5	XLON	15:40:41
300	3371.5	XLON	15:40:41
20	3371.5	XLON	15:40:41
749	3374.0	XLON	15:42:20
500	3373.5	XLON	15:42:33
885	3373.5	XLON	15:42:33
430	3373.5	XLON	15:42:33
83	3372.5	XLON	15:42:38
146	3372.5	XLON	15:42:41
523	3373.0	XLON	15:43:21
2732	3377.0	XLON	15:46:04
100	3378.0	XLON	15:46:06
200	3378.0	XLON	15:46:06
146	3378.0	XLON	15:46:06
130	3378.5	XLON	15:46:12
111	3376.5	XLON	15:47:34
1111	3376.5	XLON	15:47:34
200	3380.0	XLON	15:48:59
1201	3380.0	XLON	15:48:59
432	3380.0	XLON	15:49:00
114	3379.5	XLON	15:49:02
98	3380.0	XLON	15:49:45
1377	3379.5	XLON	15:50:48
848	3379.5	XLON	15:51:26
265	3378.5	XLON	15:51:28
22	3378.5	XLON	15:51:28
241	3378.5	XLON	15:51:30
154	3379.0	XLON	15:52:22
369	3380.0	XLON	15:53:15
1270	3380.0	XLON	15:53:25
547	3379.5	XLON	15:53:51
511	3379.5	XLON	15:54:06
24	3379.0	XLON	15:54:10
123	3379.0	XLON	15:54:21
149	3379.0	XLON	15:54:25
1442	3379.0	XLON	15:55:24
87	3378.5	XLON	15:55:56
12	3378.5	XLON	15:56:10
22	3378.0	XLON	15:56:16
150	3378.0	XLON	15:56:16
170	3378.0	XLON	15:56:16
180	3378.0	XLON	15:56:16
386	3378.0	XLON	15:56:21
218	3377.5	XLON	15:56:30
296	3378.0	XLON	15:56:41
99	3377.5	XLON	15:56:57
454	3378.5	XLON	15:57:09
99	3378.0	XLON	15:57:10
119	3378.0	XLON	15:57:26
217	3377.5	XLON	15:57:47
57	3377.5	XLON	15:57:56
358	3377.5	XLON	15:58:02
296	3377.0	XLON	15:58:03
1359	3380.0	XLON	15:59:45
550	3380.0	XLON	15:59:45
237	3379.5	XLON	16:00:00
327	3380.0	XLON	16:00:30
310	3379.5	XLON	16:01:05
2311	3381.0	XLON	16:03:01
540	3380.0	XLON	16:04:27
2428	3384.0	XLON	16:06:33
1316	3384.0	XLON	16:06:34
1621	3386.5	XLON	16:09:39
1090	3386.5	XLON	16:09:39
70	3386.5	XLON	16:09:39
30	3386.5	XLON	16:11:06
1899	3387.5	XLON	16:11:33
715	3387.5	XLON	16:11:33
200	3387.0	XLON	16:11:52
118	3387.0	XLON	16:13:08
1192	3387.0	XLON	16:13:08
1	3387.0	XLON	16:13:08
6	3386.0	XLON	16:13:26
1365	3390.0	XLON	16:16:10
731	3390.0	XLON	16:16:10
500	3389.5	XLON	16:16:10
1256	3389.5	XLON	16:16:10
483	3389.5	XLON	16:16:10
1131	3389.5	XLON	16:16:18
87	3389.5	XLON	16:17:10
304	3389.5	XLON	16:17:15
109	3389.5	XLON	16:17:58
426	3389.5	XLON	16:19:53
52	3389.5	XLON	16:20:18
150	3389.5	XLON	16:20:18
730	3389.5	XLON	16:20:20
77	3389.5	XLON	16:20:20
1056	3389.5	XLON	16:20:20
336	3389.5	XLON	16:20:20
609	3388.5	XLON	16:21:53
422	3388.0	XLON	16:22:21
2716	3388.5	XLON	16:24:09
2212	3390.5	XLON	16:25:50
51	3390.5	XLON	16:25:50
2510	3390.5	XLON	16:25:50
791	3390.5	XLON	16:25:50
1494	3390.0	XLON	16:25:56
127	3389.0	XLON	16:26:58

 

END

 

 

POSMZGZFNKRGZZM