Transaction in Own Shares

RNS Number : 4601G

Unilever PLC

29 March 2022

 

TRANSACTIONS IN OWN SECURITIES

29 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:	29 March 2022
Number of ordinary shares purchased:	180,000
Highest price paid per share:	GBp 3,570.0000
Lowest price paid per share:	GBp 3,455.0000
Volume weighted average price paid per share:	GBp 3,493.4609

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 64,699,191 of its ordinary shares in treasury and has 2,564,544,581 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,493.4609	180,000
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
51	3455.00	XLON	08:00:06
195	3455.00	XLON	08:00:06
792	3468.50	XLON	08:00:26
1222	3468.50	XLON	08:00:26
974	3468.50	XLON	08:00:26
100	3465.00	XLON	08:00:28
3138	3467.00	XLON	08:00:29
3539	3467.00	XLON	08:00:29
138	3469.00	XLON	08:00:30
750	3460.00	XLON	08:04:03
1	3460.00	XLON	08:04:03
684	3459.50	XLON	08:04:53
1313	3460.00	XLON	08:05:17
501	3461.00	XLON	08:05:36
191	3460.00	XLON	08:05:45
1193	3461.00	XLON	08:06:35
233	3464.50	XLON	08:07:13
865	3464.50	XLON	08:07:13
119	3463.50	XLON	08:07:38
502	3462.50	XLON	08:07:45
143	3461.50	XLON	08:07:45
548	3462.00	XLON	08:08:25
16	3463.50	XLON	08:08:55
80	3463.50	XLON	08:08:55
549	3463.50	XLON	08:08:55
501	3462.00	XLON	08:09:13
41	3462.00	XLON	08:09:13
106	3462.00	XLON	08:09:13
50	3460.50	XLON	08:09:21
306	3460.50	XLON	08:09:21
26	3459.50	XLON	08:09:46
152	3459.50	XLON	08:09:46
327	3458.00	XLON	08:10:13
310	3458.00	XLON	08:10:13
662	3456.50	XLON	08:10:26
357	3455.50	XLON	08:10:31
560	3458.00	XLON	08:11:11
1083	3471.50	XLON	08:14:12
355	3471.50	XLON	08:14:12
239	3473.00	XLON	08:14:53
33	3473.00	XLON	08:14:53
576	3473.50	XLON	08:15:18
544	3473.00	XLON	08:15:30
1527	3473.50	XLON	08:16:12
260	3472.50	XLON	08:16:22
1049	3472.50	XLON	08:16:22
441	3471.50	XLON	08:17:05
1013	3473.00	XLON	08:17:27
711	3473.50	XLON	08:18:38
296	3476.00	XLON	08:20:21
150	3476.00	XLON	08:20:21
711	3476.00	XLON	08:20:21
151	3476.00	XLON	08:20:21
46	3476.00	XLON	08:20:25
287	3476.50	XLON	08:20:56
861	3476.50	XLON	08:20:56
596	3476.50	XLON	08:20:56
495	3475.00	XLON	08:21:12
760	3477.50	XLON	08:21:41
277	3477.00	XLON	08:22:10
242	3475.50	XLON	08:22:26
30	3474.50	XLON	08:22:32
229	3474.50	XLON	08:22:51
674	3476.00	XLON	08:23:17
34	3476.00	XLON	08:24:04
229	3476.00	XLON	08:24:15
162	3474.50	XLON	08:24:21
1183	3475.00	XLON	08:26:01
258	3475.00	XLON	08:26:01
150	3475.50	XLON	08:26:08
727	3475.50	XLON	08:26:18
47	3475.50	XLON	08:26:26
278	3474.50	XLON	08:26:44
338	3475.50	XLON	08:27:39
184	3475.50	XLON	08:27:39
261	3475.50	XLON	08:27:39
25	3475.00	XLON	08:27:48
200	3475.00	XLON	08:27:56
186	3474.00	XLON	08:28:30
68	3475.00	XLON	08:29:03
504	3475.00	XLON	08:29:03
277	3475.00	XLON	08:29:03
863	3476.00	XLON	08:30:04
250	3475.50	XLON	08:31:15
146	3475.50	XLON	08:31:15
178	3474.50	XLON	08:31:47
472	3474.50	XLON	08:31:47
763	3476.00	XLON	08:32:21
170	3475.50	XLON	08:32:30
127	3475.00	XLON	08:34:03
810	3475.00	XLON	08:34:03
53	3475.00	XLON	08:34:03
234	3474.00	XLON	08:34:51
212	3474.00	XLON	08:34:51
615	3473.50	XLON	08:35:12
729	3474.00	XLON	08:38:11
39	3474.00	XLON	08:38:13
1114	3474.00	XLON	08:38:13
333	3472.50	XLON	08:38:15
359	3472.50	XLON	08:38:15
90	3471.50	XLON	08:38:43
320	3472.00	XLON	08:39:02
790	3474.50	XLON	08:40:56
161	3474.50	XLON	08:40:56
1109	3474.50	XLON	08:42:30
284	3474.50	XLON	08:42:30
12	3474.50	XLON	08:42:30
34	3474.50	XLON	08:42:30
95	3474.50	XLON	08:42:30
34	3474.00	XLON	08:42:57
259	3474.00	XLON	08:42:57
59	3474.00	XLON	08:42:57
340	3473.00	XLON	08:43:05
252	3474.00	XLON	08:43:32
1042	3474.00	XLON	08:45:29
96	3474.50	XLON	08:45:38
294	3474.50	XLON	08:45:59
239	3474.50	XLON	08:45:59
19	3474.00	XLON	08:47:00
110	3474.00	XLON	08:47:00
83	3474.00	XLON	08:47:36
73	3474.00	XLON	08:47:36
52	3474.00	XLON	08:47:36
150	3474.00	XLON	08:47:36
150	3474.00	XLON	08:47:36
150	3474.00	XLON	08:47:36
150	3474.00	XLON	08:47:36
30	3474.00	XLON	08:47:36
260	3473.00	XLON	08:47:47
170	3473.00	XLON	08:47:47
128	3472.50	XLON	08:47:59
41	3472.00	XLON	08:48:04
50	3472.00	XLON	08:48:04
25	3472.00	XLON	08:48:04
11	3471.00	XLON	08:48:17
71	3471.00	XLON	08:48:17
151	3470.00	XLON	08:49:03
300	3469.50	XLON	08:49:07
226	3469.50	XLON	08:49:07
98	3468.00	XLON	08:49:21
331	3470.50	XLON	08:51:16
530	3470.50	XLON	08:51:16
206	3470.50	XLON	08:51:16
479	3470.50	XLON	08:51:33
208	3470.00	XLON	08:51:52
233	3469.00	XLON	08:51:54
87	3468.50	XLON	08:52:14
196	3467.50	XLON	08:52:41
22	3468.00	XLON	08:52:56
53	3468.00	XLON	08:52:56
22	3468.00	XLON	08:52:56
75	3468.00	XLON	08:52:56
75	3468.00	XLON	08:53:01
75	3468.00	XLON	08:53:01
12	3468.00	XLON	08:53:05
21	3468.00	XLON	08:53:05
200	3467.50	XLON	08:53:44
58	3467.50	XLON	08:53:44
110	3468.50	XLON	08:55:28
140	3468.50	XLON	08:55:28
1228	3469.50	XLON	08:56:04
325	3469.50	XLON	08:56:26
12	3469.00	XLON	08:56:29
73	3469.00	XLON	08:56:29
208	3469.00	XLON	08:56:39
63	3468.50	XLON	08:57:01
64	3468.50	XLON	08:57:01
4	3468.00	XLON	08:57:11
210	3468.00	XLON	08:57:11
98	3467.00	XLON	08:57:15
448	3469.50	XLON	08:58:18
195	3468.50	XLON	08:58:28
89	3467.50	XLON	08:59:04
12	3467.50	XLON	08:59:23
75	3467.50	XLON	08:59:30
799	3468.50	XLON	09:00:00
102	3468.00	XLON	09:00:08
64	3467.50	XLON	09:00:13
4	3467.50	XLON	09:00:13
30	3467.50	XLON	09:00:13
6	3468.00	XLON	09:01:05
460	3468.00	XLON	09:01:12
202	3467.50	XLON	09:01:30
42	3467.50	XLON	09:01:30
1197	3472.50	XLON	09:03:59
72	3472.50	XLON	09:05:03
150	3472.50	XLON	09:05:03
504	3472.50	XLON	09:05:04
612	3473.00	XLON	09:07:27
645	3473.00	XLON	09:07:27
631	3473.00	XLON	09:07:27
123	3473.50	XLON	09:08:49
132	3473.50	XLON	09:08:49
521	3473.50	XLON	09:08:53
470	3475.50	XLON	09:09:36
129	3475.50	XLON	09:09:36
53	3475.50	XLON	09:09:53
79	3475.50	XLON	09:09:58
643	3475.00	XLON	09:10:59
159	3475.00	XLON	09:11:33
35	3475.00	XLON	09:11:33
2	3474.00	XLON	09:11:35
112	3474.00	XLON	09:11:35
73	3474.00	XLON	09:13:06
56	3474.00	XLON	09:13:06
285	3474.00	XLON	09:13:19
500	3472.50	XLON	09:14:00
19	3472.50	XLON	09:14:00
270	3472.50	XLON	09:14:32
91	3472.50	XLON	09:14:40
479	3473.50	XLON	09:17:12
116	3473.50	XLON	09:17:12
370	3473.50	XLON	09:17:51
487	3473.50	XLON	09:17:51
290	3473.00	XLON	09:18:30
131	3473.00	XLON	09:18:30
462	3472.50	XLON	09:19:52
137	3472.50	XLON	09:19:52
107	3472.50	XLON	09:19:52
515	3473.00	XLON	09:20:29
83	3473.50	XLON	09:22:01
406	3473.50	XLON	09:22:01
327	3473.00	XLON	09:22:06
98	3472.50	XLON	09:22:25
106	3472.00	XLON	09:23:18
270	3471.50	XLON	09:23:47
154	3471.50	XLON	09:24:05
141	3471.00	XLON	09:24:30
235	3471.00	XLON	09:24:54
401	3470.50	XLON	09:25:52
606	3471.50	XLON	09:26:29
172	3471.00	XLON	09:27:59
483	3471.00	XLON	09:27:59
1026	3476.00	XLON	09:32:58
927	3476.00	XLON	09:32:58
455	3475.50	XLON	09:32:58
111	3475.00	XLON	09:33:32
366	3475.50	XLON	09:34:31
304	3475.50	XLON	09:34:31
80	3474.50	XLON	09:34:48
98	3475.00	XLON	09:35:20
40	3475.00	XLON	09:35:20
104	3474.50	XLON	09:36:59
114	3474.50	XLON	09:36:59
485	3474.50	XLON	09:36:59
461	3475.50	XLON	09:37:35
339	3475.50	XLON	09:38:34
263	3475.00	XLON	09:38:58
20	3475.00	XLON	09:39:25
43	3475.50	XLON	09:40:27
635	3475.50	XLON	09:40:27
136	3474.00	XLON	09:40:56
529	3476.50	XLON	09:42:31
306	3477.00	XLON	09:43:40
200	3476.00	XLON	09:44:01
131	3474.50	XLON	09:44:56
450	3477.00	XLON	09:45:49
273	3477.00	XLON	09:45:49
181	3476.50	XLON	09:47:13
1352	3479.00	XLON	09:49:43
206	3479.50	XLON	09:50:06
118	3479.00	XLON	09:50:10
340	3480.00	XLON	09:51:34
305	3479.50	XLON	09:52:03
50	3479.50	XLON	09:52:03
221	3478.50	XLON	09:52:53
218	3479.00	XLON	09:53:30
222	3479.00	XLON	09:53:30
145	3479.00	XLON	09:53:30
8	3479.00	XLON	09:53:30
3	3480.00	XLON	09:56:03
823	3479.50	XLON	09:56:24
473	3479.50	XLON	09:56:24
100	3479.00	XLON	09:56:43
63	3479.00	XLON	09:56:43
15	3478.00	XLON	09:57:15
100	3478.00	XLON	09:57:15
27	3478.00	XLON	09:57:15
7	3478.00	XLON	09:57:15
100	3478.50	XLON	10:00:14
820	3478.50	XLON	10:00:14
466	3478.50	XLON	10:00:14
1053	3481.50	XLON	10:02:04
93	3480.50	XLON	10:03:00
150	3480.50	XLON	10:03:31
39	3480.50	XLON	10:03:31
338	3480.50	XLON	10:03:31
122	3480.50	XLON	10:04:11
56	3480.50	XLON	10:04:11
676	3481.00	XLON	10:05:42
170	3480.50	XLON	10:05:54
88	3480.00	XLON	10:06:21
176	3479.50	XLON	10:06:23
242	3486.50	XLON	10:07:56
389	3486.50	XLON	10:08:01
115	3484.50	XLON	10:08:13
82	3486.00	XLON	10:08:29
85	3485.50	XLON	10:08:44
17	3485.50	XLON	10:08:44
88	3485.50	XLON	10:08:52
97	3484.50	XLON	10:09:08
85	3483.00	XLON	10:09:24
171	3483.50	XLON	10:09:45
100	3484.00	XLON	10:09:57
78	3483.50	XLON	10:10:13
142	3484.50	XLON	10:10:33
100	3485.50	XLON	10:11:10
199	3485.50	XLON	10:11:10
100	3486.00	XLON	10:11:50
14	3486.00	XLON	10:11:50
256	3486.50	XLON	10:12:05
79	3486.50	XLON	10:12:30
89	3487.50	XLON	10:13:35
57	3486.50	XLON	10:13:59
146	3486.50	XLON	10:13:59
549	3487.00	XLON	10:14:36
253	3488.50	XLON	10:15:17
106	3487.00	XLON	10:15:29
105	3485.50	XLON	10:15:49
1	3485.50	XLON	10:15:52
120	3487.00	XLON	10:15:58
211	3488.50	XLON	10:16:33
163	3489.50	XLON	10:16:50
98	3489.00	XLON	10:17:12
99	3488.50	XLON	10:17:34
120	3488.00	XLON	10:17:38
387	3488.00	XLON	10:18:49
141	3487.50	XLON	10:19:45
394	3488.00	XLON	10:20:26
176	3487.50	XLON	10:20:32
95	3487.50	XLON	10:20:32
17	3487.50	XLON	10:20:35
99	3487.00	XLON	10:21:55
30	3487.00	XLON	10:21:55
398	3487.00	XLON	10:21:55
148	3486.50	XLON	10:23:40
428	3486.50	XLON	10:23:40
260	3485.00	XLON	10:23:43
161	3486.00	XLON	10:24:05
90	3485.00	XLON	10:24:50
157	3486.00	XLON	10:24:54
97	3486.00	XLON	10:24:54
90	3486.50	XLON	10:25:11
227	3488.00	XLON	10:26:01
89	3488.00	XLON	10:26:01
310	3489.50	XLON	10:26:49
83	3489.00	XLON	10:26:52
89	3488.00	XLON	10:27:32
163	3487.00	XLON	10:27:46
44	3487.00	XLON	10:27:46
89	3486.00	XLON	10:28:58
68	3486.00	XLON	10:29:01
115	3486.00	XLON	10:29:01
213	3486.00	XLON	10:29:01
17	3486.00	XLON	10:29:01
100	3485.50	XLON	10:29:04
10	3485.50	XLON	10:29:05
99	3485.50	XLON	10:29:50
438	3486.00	XLON	10:30:19
156	3486.00	XLON	10:31:09
204	3485.00	XLON	10:31:34
177	3484.50	XLON	10:31:56
212	3485.00	XLON	10:33:32
424	3485.00	XLON	10:33:32
65	3484.00	XLON	10:33:51
132	3484.00	XLON	10:33:51
437	3485.50	XLON	10:34:59
103	3487.00	XLON	10:36:05
268	3487.00	XLON	10:36:05
66	3487.00	XLON	10:36:05
643	3490.00	XLON	10:38:08
31	3489.50	XLON	10:38:12
60	3489.50	XLON	10:38:18
85	3489.00	XLON	10:38:23
96	3488.50	XLON	10:39:02
217	3489.50	XLON	10:39:23
187	3490.00	XLON	10:39:54
567	3490.50	XLON	10:41:33
79	3490.00	XLON	10:41:45
718	3491.50	XLON	10:44:32
52	3492.00	XLON	10:45:26
488	3492.00	XLON	10:45:26
10	3492.00	XLON	10:45:26
358	3491.50	XLON	10:46:44
271	3492.50	XLON	10:46:59
87	3492.00	XLON	10:47:12
225	3492.50	XLON	10:48:13
138	3492.50	XLON	10:48:13
5	3491.50	XLON	10:48:40
38	3491.50	XLON	10:48:40
735	3497.50	XLON	10:50:25
213	3498.00	XLON	10:51:02
173	3500.00	XLON	10:52:19
387	3500.00	XLON	10:52:19
121	3499.50	XLON	10:52:43
170	3500.00	XLON	10:53:11
333	3500.50	XLON	10:53:52
509	3500.50	XLON	10:55:29
751	3503.50	XLON	10:57:50
262	3503.00	XLON	10:57:56
91	3502.50	XLON	10:58:07
193	3502.00	XLON	10:59:36
358	3501.50	XLON	10:59:56
17	3501.00	XLON	11:00:00
125	3501.00	XLON	11:00:05
75	3500.50	XLON	11:00:12
50	3502.00	XLON	11:01:15
403	3502.00	XLON	11:01:22
102	3501.50	XLON	11:02:09
941	3501.50	XLON	11:04:40
274	3501.00	XLON	11:04:55
27	3501.00	XLON	11:04:55
60	3501.00	XLON	11:05:25
34	3501.00	XLON	11:05:25
630	3502.50	XLON	11:07:11
160	3503.50	XLON	11:07:50
540	3503.50	XLON	11:08:54
161	3506.50	XLON	11:12:09
843	3506.50	XLON	11:12:09
158	3506.00	XLON	11:12:12
136	3507.00	XLON	11:12:36
596	3507.50	XLON	11:15:26
29	3507.50	XLON	11:15:26
42	3507.50	XLON	11:15:31
18	3507.50	XLON	11:15:31
5	3510.50	XLON	11:17:07
595	3510.50	XLON	11:17:07
242	3510.50	XLON	11:17:11
88	3509.50	XLON	11:17:47
126	3508.50	XLON	11:17:50
95	3508.50	XLON	11:20:24
55	3508.50	XLON	11:20:24
575	3508.50	XLON	11:20:29
688	3509.50	XLON	11:22:05
87	3510.00	XLON	11:22:54
161	3509.50	XLON	11:23:07
76	3509.00	XLON	11:23:10
97	3508.50	XLON	11:24:15
248	3507.50	XLON	11:24:25
84	3506.00	XLON	11:24:51
75	3505.00	XLON	11:25:52
57	3501.50	XLON	11:26:29
31	3501.50	XLON	11:26:29
229	3502.00	XLON	11:27:28
71	3502.00	XLON	11:27:28
33	3501.50	XLON	11:28:02
223	3501.50	XLON	11:28:02
130	3501.00	XLON	11:28:38
83	3500.00	XLON	11:29:01
54	3500.00	XLON	11:29:01
38	3500.00	XLON	11:29:43
55	3500.00	XLON	11:29:43
174	3499.00	XLON	11:30:05
74	3500.00	XLON	11:30:39
79	3500.00	XLON	11:30:39
18	3499.50	XLON	11:30:59
67	3499.50	XLON	11:31:04
106	3500.00	XLON	11:31:24
32	3499.00	XLON	11:31:28
53	3499.00	XLON	11:31:28
136	3498.50	XLON	11:32:55
255	3500.00	XLON	11:34:10
223	3500.00	XLON	11:34:10
36	3500.00	XLON	11:34:10
81	3500.00	XLON	11:34:26
475	3501.00	XLON	11:37:06
163	3500.50	XLON	11:37:43
148	3499.50	XLON	11:37:46
134	3500.50	XLON	11:38:45
90	3500.50	XLON	11:38:45
79	3499.50	XLON	11:39:18
95	3500.50	XLON	11:39:28
247	3501.50	XLON	11:40:30
359	3501.00	XLON	11:42:49
259	3501.00	XLON	11:42:49
5	3507.00	XLON	11:45:36
422	3507.00	XLON	11:46:36
257	3507.00	XLON	11:46:36
37	3507.00	XLON	11:46:36
257	3507.00	XLON	11:46:36
100	3506.00	XLON	11:47:58
266	3506.00	XLON	11:47:58
79	3506.00	XLON	11:48:24
91	3505.50	XLON	11:48:46
83	3505.00	XLON	11:49:01
81	3504.50	XLON	11:50:24
240	3504.50	XLON	11:50:24
82	3505.00	XLON	11:51:46
139	3505.00	XLON	11:51:46
101	3505.00	XLON	11:51:46
29	3503.50	XLON	11:52:26
61	3503.50	XLON	11:52:26
106	3502.50	XLON	11:54:08
240	3502.50	XLON	11:54:08
164	3502.00	XLON	11:54:42
37	3501.00	XLON	11:54:46
124	3501.00	XLON	11:54:46
90	3500.00	XLON	11:55:14
81	3500.00	XLON	11:55:41
114	3498.50	XLON	11:55:42
95	3499.00	XLON	11:56:24
92	3499.00	XLON	11:56:31
12	3499.00	XLON	11:56:31
24	3497.00	XLON	11:57:38
42	3497.00	XLON	11:57:38
24	3497.00	XLON	11:57:38
380	3497.50	XLON	11:59:26
284	3497.50	XLON	11:59:26
316	3500.00	XLON	12:00:48
267	3500.50	XLON	12:03:33
20	3500.50	XLON	12:03:33
372	3500.50	XLON	12:03:33
321	3501.00	XLON	12:03:57
268	3500.50	XLON	12:06:31
292	3500.50	XLON	12:06:31
66	3500.50	XLON	12:06:31
136	3501.50	XLON	12:07:26
92	3501.50	XLON	12:07:38
188	3501.50	XLON	12:07:42
76	3501.00	XLON	12:10:04
309	3501.00	XLON	12:10:04
486	3501.00	XLON	12:11:33
58	3502.50	XLON	12:12:58
72	3502.50	XLON	12:13:05
247	3502.50	XLON	12:13:05
92	3503.00	XLON	12:14:48
107	3505.00	XLON	12:15:57
184	3505.50	XLON	12:17:08
75	3505.50	XLON	12:17:08
350	3505.00	XLON	12:18:15
546	3505.00	XLON	12:18:15
114	3504.50	XLON	12:19:36
256	3504.50	XLON	12:19:36
80	3504.50	XLON	12:19:43
7	3504.50	XLON	12:19:43
88	3504.50	XLON	12:20:12
320	3504.50	XLON	12:21:32
590	3505.50	XLON	12:24:06
30	3505.00	XLON	12:25:18
182	3505.00	XLON	12:25:18
74	3504.50	XLON	12:25:41
81	3504.50	XLON	12:26:18
159	3504.50	XLON	12:26:59
48	3504.50	XLON	12:26:59
89	3504.50	XLON	12:27:32
80	3504.00	XLON	12:28:09
99	3504.00	XLON	12:29:41
216	3504.00	XLON	12:29:41
4	3504.00	XLON	12:29:41
109	3503.50	XLON	12:30:49
238	3503.50	XLON	12:30:49
152	3503.50	XLON	12:30:51
72	3506.00	XLON	12:33:00
381	3505.50	XLON	12:33:44
105	3505.00	XLON	12:34:14
170	3505.50	XLON	12:35:38
190	3505.50	XLON	12:35:38
944	3509.00	XLON	12:39:35
99	3508.50	XLON	12:40:23
206	3508.50	XLON	12:40:44
90	3508.00	XLON	12:40:49
158	3509.50	XLON	12:41:14
115	3512.50	XLON	12:41:27
1	3512.50	XLON	12:41:27
128	3513.50	XLON	12:42:04
189	3513.00	XLON	12:42:14
71	3509.00	XLON	12:43:43
19	3509.00	XLON	12:43:43
90	3509.00	XLON	12:43:47
90	3511.50	XLON	12:44:18
76	3510.00	XLON	12:44:26
77	3508.50	XLON	12:44:54
93	3509.50	XLON	12:45:07
233	3514.00	XLON	12:46:00
81	3512.50	XLON	12:46:19
98	3510.00	XLON	12:46:47
81	3511.00	XLON	12:47:04
30	3513.50	XLON	12:47:27
84	3513.50	XLON	12:47:48
208	3517.50	XLON	12:48:19
89	3516.50	XLON	12:48:46
88	3515.00	XLON	12:49:00
1	3515.00	XLON	12:49:00
97	3514.00	XLON	12:49:23
92	3516.00	XLON	12:50:03
59	3516.00	XLON	12:50:03
192	3517.50	XLON	12:50:46
92	3516.00	XLON	12:51:18
268	3520.50	XLON	12:52:11
202	3525.00	XLON	12:53:09
163	3527.00	XLON	12:53:36
83	3527.50	XLON	12:54:06
9	3527.50	XLON	12:54:06
86	3526.00	XLON	12:54:31
189	3526.00	XLON	12:55:06
75	3525.50	XLON	12:55:26
118	3526.00	XLON	12:56:13
90	3523.50	XLON	12:56:58
270	3524.50	XLON	12:57:28
81	3527.50	XLON	12:58:36
131	3530.00	XLON	12:59:35
208	3530.00	XLON	12:59:51
102	3530.50	XLON	13:00:18
2	3530.50	XLON	13:00:27
78	3529.00	XLON	13:01:08
79	3528.50	XLON	13:01:30
115	3531.50	XLON	13:02:03
104	3532.00	XLON	13:02:33
77	3533.50	XLON	13:03:08
130	3533.50	XLON	13:03:54
12	3533.50	XLON	13:03:54
126	3534.00	XLON	13:04:37
144	3536.50	XLON	13:05:40
161	3538.00	XLON	13:06:36
131	3538.50	XLON	13:07:10
74	3536.50	XLON	13:07:27
91	3536.00	XLON	13:08:13
82	3537.00	XLON	13:08:49
174	3537.00	XLON	13:09:05
150	3539.50	XLON	13:10:23
40	3543.00	XLON	13:12:27
104	3545.00	XLON	13:13:06
185	3547.00	XLON	13:14:17
98	3544.50	XLON	13:15:07
91	3544.50	XLON	13:15:30
78	3542.50	XLON	13:16:25
107	3549.00	XLON	13:17:20
96	3549.50	XLON	13:18:04
127	3551.50	XLON	13:18:24
105	3551.00	XLON	13:19:21
92	3551.00	XLON	13:20:02
78	3551.00	XLON	13:20:44
162	3553.00	XLON	13:21:16
84	3557.50	XLON	13:22:16
90	3559.00	XLON	13:23:09
133	3566.00	XLON	13:24:34
139	3568.00	XLON	13:25:27
152	3570.00	XLON	13:38:19
424	3570.00	XLON	13:38:19
84	3567.50	XLON	13:38:53
82	3566.00	XLON	13:39:22
83	3562.00	XLON	13:40:11
81	3555.50	XLON	13:41:08
112	3558.00	XLON	13:42:52
78	3559.00	XLON	13:43:36
100	3562.00	XLON	13:44:27
78	3560.50	XLON	13:46:44
81	3560.50	XLON	13:47:25
80	3559.50	XLON	13:47:56
100	3564.50	XLON	13:49:10
111	3566.50	XLON	13:50:45
77	3563.50	XLON	13:51:32
83	3563.50	XLON	13:52:19
17	3557.50	XLON	13:53:19
54	3557.50	XLON	13:53:19
11	3557.50	XLON	13:53:19
46	3559.00	XLON	13:54:46
55	3559.00	XLON	13:54:46
88	3563.00	XLON	13:55:48
128	3563.00	XLON	13:57:03
75	3563.00	XLON	13:57:48
81	3564.50	XLON	13:59:26
62	3564.50	XLON	13:59:26
129	3565.00	XLON	14:01:07
80	3564.50	XLON	14:01:22
83	3562.50	XLON	14:02:17
76	3562.50	XLON	14:02:59
74	3562.50	XLON	14:03:27
73	3562.50	XLON	14:04:08
91	3564.00	XLON	14:04:46
78	3565.50	XLON	14:05:58
22	3563.50	XLON	14:06:41
67	3563.50	XLON	14:06:48
85	3561.00	XLON	14:07:27
90	3561.00	XLON	14:08:48
78	3560.00	XLON	14:09:22
100	3560.00	XLON	14:10:25
76	3558.50	XLON	14:10:52
94	3558.50	XLON	14:11:50
94	3558.00	XLON	14:12:51
115	3563.00	XLON	14:14:07
21	3563.00	XLON	14:14:11
86	3562.00	XLON	14:15:07
78	3559.00	XLON	14:15:41
78	3557.50	XLON	14:16:31
158	3556.50	XLON	14:18:59
136	3556.00	XLON	14:20:00
116	3556.00	XLON	14:20:46
77	3554.00	XLON	14:21:17
80	3555.50	XLON	14:22:19
78	3555.50	XLON	14:22:35
1	3555.50	XLON	14:22:47
84	3554.00	XLON	14:23:17
116	3555.00	XLON	14:24:41
6	3555.00	XLON	14:24:41
176	3556.00	XLON	14:26:25
84	3556.00	XLON	14:26:25
83	3556.50	XLON	14:26:55
10	3557.00	XLON	14:27:26
71	3557.00	XLON	14:27:26
78	3554.50	XLON	14:27:54
107	3553.50	XLON	14:28:51
63	3553.50	XLON	14:29:21
74	3553.50	XLON	14:29:21
322	3555.50	XLON	14:30:01
201	3560.00	XLON	14:30:54
317	3566.50	XLON	14:31:23
32	3566.50	XLON	14:31:23
235	3569.00	XLON	14:32:00
100	3568.00	XLON	14:32:16
29	3569.50	XLON	14:32:31
6	3569.50	XLON	14:32:32
114	3569.50	XLON	14:32:43
85	3569.00	XLON	14:32:52
59	3568.50	XLON	14:33:15
41	3568.50	XLON	14:33:15
102	3567.50	XLON	14:33:23
6	3567.50	XLON	14:33:23
94	3568.50	XLON	14:33:32
34	3570.00	XLON	14:34:43
87	3570.00	XLON	14:34:43
52	3569.00	XLON	14:34:45
140	3569.00	XLON	14:34:45
41	3570.00	XLON	14:37:57
138	3570.00	XLON	14:37:57
265	3570.00	XLON	14:37:57
148	3570.00	XLON	14:38:21
80	3569.50	XLON	14:38:38
83	3568.50	XLON	14:38:45
90	3568.50	XLON	14:39:14
2	3568.50	XLON	14:39:14
108	3568.00	XLON	14:39:42
91	3567.00	XLON	14:40:06
155	3568.00	XLON	14:40:52
100	3570.00	XLON	14:43:01
25	3570.00	XLON	14:43:05
100	3570.00	XLON	14:43:07
16	3570.00	XLON	14:43:11
17	3570.00	XLON	14:43:11
100	3570.00	XLON	14:43:11
52	3570.00	XLON	14:43:12
100	3570.00	XLON	14:43:53
8	3570.00	XLON	14:43:53
93	3568.50	XLON	14:43:57
89	3570.00	XLON	14:46:01
271	3570.00	XLON	14:46:11
80	3565.50	XLON	14:46:40
1	3565.50	XLON	14:46:40
96	3563.50	XLON	14:47:05
133	3562.50	XLON	14:47:41
76	3561.00	XLON	14:48:01
89	3555.50	XLON	14:48:28
37	3556.50	XLON	14:49:05
52	3556.50	XLON	14:49:05
110	3560.00	XLON	14:49:33
94	3560.00	XLON	14:49:58
86	3559.50	XLON	14:50:32
34	3560.00	XLON	14:51:12
100	3560.00	XLON	14:51:20
19	3560.00	XLON	14:51:20
87	3559.50	XLON	14:51:26
2	3559.00	XLON	14:51:49
78	3559.00	XLON	14:51:49
166	3561.00	XLON	14:52:42
87	3560.50	XLON	14:53:24
135	3560.00	XLON	14:53:52
81	3559.00	XLON	14:54:06
95	3560.50	XLON	14:54:57
80	3559.00	XLON	14:55:08
50	3557.50	XLON	14:55:48
13	3557.50	XLON	14:55:56
51	3557.50	XLON	14:56:00
125	3559.50	XLON	14:56:56
138	3559.50	XLON	14:57:11
95	3558.50	XLON	14:57:46
76	3557.00	XLON	14:58:12
7	3557.00	XLON	14:58:12
199	3559.50	XLON	15:00:07
179	3559.50	XLON	15:00:07
95	3559.50	XLON	15:00:50
16	3559.50	XLON	15:00:50
89	3557.50	XLON	15:01:09
100	3559.50	XLON	15:02:08
93	3559.50	XLON	15:02:08
79	3558.00	XLON	15:02:41
92	3556.00	XLON	15:03:01
82	3556.00	XLON	15:03:28
15	3554.00	XLON	15:03:46
67	3554.00	XLON	15:03:46
79	3552.50	XLON	15:04:11
85	3550.50	XLON	15:04:42
2	3550.50	XLON	15:04:54
98	3551.50	XLON	15:06:05
132	3551.50	XLON	15:06:05
55	3551.50	XLON	15:06:05
70	3549.00	XLON	15:06:26
14	3549.00	XLON	15:06:27
124	3545.50	XLON	15:07:03
74	3546.50	XLON	15:07:26
80	3547.50	XLON	15:07:52
181	3549.00	XLON	15:08:41
85	3548.50	XLON	15:09:12
92	3548.00	XLON	15:09:43
76	3549.50	XLON	15:10:24
34	3549.50	XLON	15:10:25
94	3549.50	XLON	15:11:02
87	3549.50	XLON	15:11:45
81	3545.50	XLON	15:12:05
3	3545.50	XLON	15:12:05
78	3542.50	XLON	15:12:53
75	3544.00	XLON	15:13:15
4	3544.00	XLON	15:13:22
67	3543.50	XLON	15:14:03
32	3543.50	XLON	15:14:03
83	3542.00	XLON	15:14:14
61	3541.00	XLON	15:14:47
27	3541.00	XLON	15:14:47
83	3544.50	XLON	15:15:27
127	3544.00	XLON	15:16:20
74	3544.00	XLON	15:16:32
77	3543.00	XLON	15:16:58
118	3542.50	XLON	15:17:41
99	3542.50	XLON	15:18:34
80	3541.00	XLON	15:18:53
78	3540.50	XLON	15:19:52
87	3541.50	XLON	15:20:06
49	3541.50	XLON	15:20:06
10	3541.00	XLON	15:20:40
78	3541.00	XLON	15:20:40
65	3538.00	XLON	15:21:36
34	3538.00	XLON	15:21:36
97	3537.00	XLON	15:22:02
130	3538.00	XLON	15:22:56
84	3536.00	XLON	15:23:33
139	3537.50	XLON	15:24:21
86	3538.50	XLON	15:25:00
73	3537.50	XLON	15:25:28
4	3537.50	XLON	15:25:29
86	3537.00	XLON	15:25:53
79	3535.50	XLON	15:26:27
160	3534.50	XLON	15:27:29
76	3532.00	XLON	15:28:01
123	3533.50	XLON	15:28:53
69	3535.00	XLON	15:29:29
12	3535.00	XLON	15:29:29
181	3537.50	XLON	15:30:26
115	3538.00	XLON	15:31:06
201	3538.50	XLON	15:32:16
87	3538.00	XLON	15:32:50
85	3537.00	XLON	15:34:16
169	3536.50	XLON	15:34:20
96	3536.50	XLON	15:35:09
39	3536.50	XLON	15:35:20
34	3536.50	XLON	15:35:20
79	3533.50	XLON	15:35:47
252	3533.00	XLON	15:37:22
87	3531.00	XLON	15:38:06
82	3531.00	XLON	15:38:21
152	3531.00	XLON	15:39:13
77	3529.00	XLON	15:39:44
124	3531.00	XLON	15:40:42
77	3531.50	XLON	15:41:09
89	3531.00	XLON	15:41:45
82	3527.00	XLON	15:42:26
87	3527.50	XLON	15:42:53
89	3529.50	XLON	15:43:49
238	3530.00	XLON	15:45:02
81	3529.50	XLON	15:45:42
75	3529.50	XLON	15:46:19
79	3527.50	XLON	15:46:46
168	3529.00	XLON	15:48:03
86	3528.50	XLON	15:49:03
80	3527.50	XLON	15:49:17
88	3530.50	XLON	15:50:09
78	3529.00	XLON	15:50:20
88	3525.00	XLON	15:51:07
88	3523.00	XLON	15:51:36
88	3521.50	XLON	15:52:14
122	3520.50	XLON	15:53:03
83	3522.00	XLON	15:53:40
174	3525.00	XLON	15:54:40
118	3527.50	XLON	15:55:26
123	3528.50	XLON	15:56:25
90	3529.00	XLON	15:56:46
139	3530.50	XLON	15:57:58
87	3530.50	XLON	15:58:16
79	3529.50	XLON	15:58:43
309	3532.50	XLON	16:00:24
101	3531.50	XLON	16:00:56
54	3531.00	XLON	16:01:41
28	3531.00	XLON	16:01:41
73	3530.50	XLON	16:01:49
79	3530.00	XLON	16:02:16
76	3529.50	XLON	16:02:34
82	3527.00	XLON	16:03:19
94	3528.00	XLON	16:03:55
136	3528.00	XLON	16:04:39
121	3528.00	XLON	16:05:15
83	3527.50	XLON	16:05:19
13	3525.50	XLON	16:05:51
67	3525.50	XLON	16:05:51
92	3525.50	XLON	16:06:19
241	3526.00	XLON	16:07:41
226	3530.00	XLON	16:08:44
85	3529.50	XLON	16:09:04
78	3528.00	XLON	16:09:44
84	3525.50	XLON	16:10:49
249	3527.50	XLON	16:11:53
32	3527.50	XLON	16:11:53
162	3527.00	XLON	16:12:47
79	3525.50	XLON	16:13:25
81	3524.50	XLON	16:13:55
78	3524.00	XLON	16:14:31
252	3525.00	XLON	16:15:28
160	3522.50	XLON	16:16:25
77	3522.50	XLON	16:16:41
154	3523.50	XLON	16:17:43
89	3522.50	XLON	16:18:06
141	3524.00	XLON	16:18:39
139	3525.50	XLON	16:19:19
88	3525.50	XLON	16:19:52
99	3525.00	XLON	16:20:20
160	3523.50	XLON	16:21:06
95	3523.50	XLON	16:21:22
230	3524.00	XLON	16:22:22
88	3523.00	XLON	16:22:54
73	3523.00	XLON	16:23:22
80	3523.00	XLON	16:23:40
88	3522.00	XLON	16:23:56
85	3521.00	XLON	16:24:18
77	3520.50	XLON	16:24:39
298	3528.00	XLON	16:27:46
782	3528.50	XLON	16:28:02
92	3527.50	XLON	16:28:19
169	3526.00	XLON	16:28:52
61	3532.50	XLON	16:29:48

 

END

 

 

POSFZGZFVLDGZZM