Transaction in Own Shares

RNS Number : 5207T

Unilever PLC

22 July 2022

 

TRANSACTIONS IN OWN SECURITIES

22 July 2022

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

Ordinary Shares

Date of purchases:	22 July 2022
Number of ordinary shares purchased:	229,069
Highest price paid per share:	GBp 3,931.0000
Lowest price paid per share:	GBp 3,889.5000
Volume weighted average price paid per share:	GBp 3,909.2716

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 23 March 2022, as announced on that date .

Following the purchase of these shares, Unilever holds 80,778,617 of its ordinary shares in treasury and has 2,548,465,155 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,909.2716	229,069
Chi-X	-	-
Turquoise	-	-
BATS	-	-
Aquis	-	-

Media Enquiries:

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
38		3900.00		XLON		08:02:27
94		3900.00		XLON		08:02:27
1242		3906.00		XLON		08:03:15
841		3905.50		XLON		08:03:32
1018		3908.00		XLON		08:04:01
499		3907.00		XLON		08:04:04
75		3907.00		XLON		08:04:04
742		3905.00		XLON		08:04:20
1341		3906.50		XLON		08:05:02
318		3905.00		XLON		08:05:04
150		3905.00		XLON		08:05:19
23		3905.00		XLON		08:05:19
101		3904.00		XLON		08:05:27
138		3902.50		XLON		08:05:34
747		3902.50		XLON		08:05:34
343		3904.00		XLON		08:06:47
260		3907.00		XLON		08:07:13
289		3908.50		XLON		08:07:48
172		3907.50		XLON		08:07:55
175		3907.50		XLON		08:07:55
260		3909.50		XLON		08:08:20
217		3907.50		XLON		08:08:22
72		3905.50		XLON		08:08:31
100		3905.00		XLON		08:08:33
2		3905.00		XLON		08:08:39
173		3905.50		XLON		08:08:47
87		3905.50		XLON		08:08:59
130		3905.00		XLON		08:09:24
393		3904.00		XLON		08:09:32
455		3907.50		XLON		08:10:00
50		3907.00		XLON		08:10:05
42		3907.00		XLON		08:10:05
18		3907.00		XLON		08:10:05
37		3910.50		XLON		08:10:29
66		3910.50		XLON		08:10:30
123		3910.50		XLON		08:10:30
150		3910.50		XLON		08:10:34
377		3911.00		XLON		08:10:51
236		3912.00		XLON		08:11:12
69		3913.50		XLON		08:11:27
213		3913.50		XLON		08:11:27
31		3912.00		XLON		08:11:36
63		3912.00		XLON		08:11:38
47		3910.00		XLON		08:11:41
47		3910.00		XLON		08:11:41
37		3910.00		XLON		08:11:41
42		3910.00		XLON		08:11:41
94		3906.50		XLON		08:11:48
314		3908.50		XLON		08:12:07
94		3908.00		XLON		08:12:17
8		3907.50		XLON		08:12:28
43		3907.50		XLON		08:12:28
153		3907.50		XLON		08:12:28
50		3909.00		XLON		08:12:56
374		3909.00		XLON		08:12:56
61		3907.50		XLON		08:13:02
20		3908.50		XLON		08:13:09
62		3908.50		XLON		08:13:09
328		3909.50		XLON		08:13:27
110		3906.00		XLON		08:13:31
50		3905.00		XLON		08:13:46
15		3905.00		XLON		08:13:46
247		3906.00		XLON		08:14:12
382		3905.00		XLON		08:14:26
21		3903.50		XLON		08:14:42
64		3903.50		XLON		08:14:42
48		3903.50		XLON		08:14:47
254		3901.00		XLON		08:14:50
57		3900.50		XLON		08:15:01
76		3900.50		XLON		08:15:02
120		3895.00		XLON		08:15:19
109		3893.00		XLON		08:15:22
84		3892.50		XLON		08:15:31
38		3896.00		XLON		08:16:06
12		3896.00		XLON		08:16:06
373		3896.00		XLON		08:16:06
109		3895.50		XLON		08:16:40
398		3895.00		XLON		08:16:56
278		3896.50		XLON		08:17:07
19		3899.00		XLON		08:17:49
40		3899.00		XLON		08:17:49
54		3899.00		XLON		08:17:49
51		3899.00		XLON		08:17:54
14		3899.00		XLON		08:17:54
191		3899.00		XLON		08:17:54
102		3899.00		XLON		08:17:54
47		3899.00		XLON		08:18:04
134		3899.00		XLON		08:18:04
109		3898.00		XLON		08:18:30
35		3901.00		XLON		08:19:05
622		3901.00		XLON		08:19:08
200		3905.50		XLON		08:20:15
402		3905.50		XLON		08:20:15
203		3905.50		XLON		08:20:29
92		3905.00		XLON		08:20:48
306		3906.00		XLON		08:21:15
65		3905.50		XLON		08:21:58
332		3905.50		XLON		08:22:04
134		3905.50		XLON		08:22:14
170		3907.50		XLON		08:22:28
338		3906.50		XLON		08:22:55
37		3905.00		XLON		08:23:16
51		3905.00		XLON		08:23:16
65		3905.00		XLON		08:23:16
213		3905.50		XLON		08:23:26
82		3905.00		XLON		08:23:32
458		3905.50		XLON		08:24:28
367		3904.50		XLON		08:25:14
408		3904.00		XLON		08:25:30
835		3909.00		XLON		08:26:57
428		3910.00		XLON		08:27:36
142		3909.50		XLON		08:28:08
144		3908.00		XLON		08:28:29
80		3908.00		XLON		08:28:32
255		3907.00		XLON		08:28:40
51		3905.00		XLON		08:28:44
51		3905.00		XLON		08:28:47
193		3905.00		XLON		08:29:25
1		3903.50		XLON		08:29:40
96		3903.50		XLON		08:29:40
134		3903.50		XLON		08:29:40
251		3904.50		XLON		08:29:52
70		3904.00		XLON		08:30:00
100		3903.00		XLON		08:30:09
111		3903.50		XLON		08:30:20
291		3905.50		XLON		08:31:01
511		3910.50		XLON		08:31:39
241		3910.50		XLON		08:32:10
27		3909.50		XLON		08:32:36
498		3913.00		XLON		08:32:58
439		3917.00		XLON		08:33:43
479		3917.50		XLON		08:34:50
295		3921.00		XLON		08:35:24
107		3921.00		XLON		08:35:24
35		3920.00		XLON		08:35:31
24		3920.00		XLON		08:35:31
16		3920.00		XLON		08:35:31
84		3919.50		XLON		08:35:39
75		3918.00		XLON		08:36:23
310		3915.50		XLON		08:36:28
73		3914.00		XLON		08:36:38
27		3914.00		XLON		08:36:38
109		3914.50		XLON		08:36:52
285		3915.50		XLON		08:37:32
217		3916.00		XLON		08:37:54
92		3915.50		XLON		08:38:09
77		3913.50		XLON		08:38:20
15		3913.50		XLON		08:38:20
193		3915.00		XLON		08:38:37
83		3914.50		XLON		08:38:47
84		3914.00		XLON		08:39:22
449		3916.50		XLON		08:39:52
131		3917.00		XLON		08:40:10
100		3918.00		XLON		08:40:26
168		3919.00		XLON		08:40:50
93		3917.00		XLON		08:40:59
168		3919.50		XLON		08:41:19
221		3921.00		XLON		08:41:58
10		3921.00		XLON		08:42:00
2		3919.50		XLON		08:42:05
98		3919.50		XLON		08:42:05
84		3920.00		XLON		08:42:16
100		3920.50		XLON		08:42:30
92		3920.00		XLON		08:42:43
69		3920.00		XLON		08:42:52
338		3923.00		XLON		08:43:51
169		3922.00		XLON		08:44:03
127		3922.00		XLON		08:44:11
438		3922.50		XLON		08:45:47
385		3924.00		XLON		08:46:27
127		3924.00		XLON		08:46:27
80		3922.00		XLON		08:46:38
212		3925.00		XLON		08:47:04
88		3924.50		XLON		08:47:17
12		3925.50		XLON		08:47:45
148		3925.50		XLON		08:47:45
271		3926.50		XLON		08:48:24
117		3927.00		XLON		08:48:41
113		3927.00		XLON		08:49:04
69		3927.00		XLON		08:49:04
99		3926.00		XLON		08:49:10
328		3926.50		XLON		08:50:47
430		3926.50		XLON		08:50:47
73		3926.00		XLON		08:50:52
121		3926.00		XLON		08:51:02
81		3925.00		XLON		08:51:21
226		3925.50		XLON		08:51:42
137		3925.00		XLON		08:52:09
105		3924.50		XLON		08:52:10
73		3923.50		XLON		08:52:25
80		3921.50		XLON		08:52:54
202		3920.00		XLON		08:53:02
113		3921.00		XLON		08:53:17
97		3920.00		XLON		08:53:23
113		3919.00		XLON		08:53:43
137		3919.00		XLON		08:54:29
127		3918.00		XLON		08:54:39
331		3924.00		XLON		08:55:44
298		3923.50		XLON		08:55:44
730		3927.50		XLON		08:57:36
79		3926.50		XLON		08:58:02
51		3926.00		XLON		08:58:16
100		3926.00		XLON		08:58:16
223		3926.50		XLON		08:58:57
1		3926.50		XLON		08:58:57
92		3925.00		XLON		08:59:17
410		3928.00		XLON		09:00:16
162		3929.50		XLON		09:00:42
70		3929.50		XLON		09:00:42
72		3928.50		XLON		09:00:50
86		3926.00		XLON		09:01:03
86		3926.50		XLON		09:01:24
252		3928.00		XLON		09:01:59
92		3928.50		XLON		09:02:15
100		3928.00		XLON		09:02:37
198		3928.50		XLON		09:02:55
79		3927.50		XLON		09:03:11
73		3926.50		XLON		09:03:16
86		3925.50		XLON		09:03:38
179		3926.00		XLON		09:04:12
133		3925.50		XLON		09:04:14
189		3929.50		XLON		09:05:30
180		3929.50		XLON		09:05:30
209		3928.50		XLON		09:05:48
28		3927.50		XLON		09:05:49
96		3927.50		XLON		09:05:49
7		3927.50		XLON		09:06:01
123		3927.50		XLON		09:06:07
94		3926.00		XLON		09:06:20
87		3924.50		XLON		09:06:37
38		3925.00		XLON		09:07:27
203		3925.00		XLON		09:07:27
84		3925.00		XLON		09:07:27
109		3926.00		XLON		09:07:38
101		3924.50		XLON		09:07:48
87		3921.00		XLON		09:08:02
159		3923.00		XLON		09:08:26
260		3923.00		XLON		09:09:07
166		3922.50		XLON		09:09:48
187		3923.00		XLON		09:09:51
84		3923.00		XLON		09:10:14
84		3922.50		XLON		09:10:23
43		3920.50		XLON		09:10:38
41		3920.50		XLON		09:10:38
72		3919.50		XLON		09:10:51
135		3920.50		XLON		09:11:05
419		3925.50		XLON		09:12:21
20		3925.50		XLON		09:12:21
8		3925.50		XLON		09:12:21
355		3925.50		XLON		09:13:35
406		3927.50		XLON		09:14:19
120		3927.00		XLON		09:14:59
290		3929.50		XLON		09:15:32
77		3928.50		XLON		09:15:41
44		3929.00		XLON		09:15:58
43		3929.00		XLON		09:15:58
153		3930.50		XLON		09:16:22
77		3930.00		XLON		09:16:36
197		3931.00		XLON		09:17:22
71		3930.00		XLON		09:17:36
93		3929.50		XLON		09:17:43
159		3928.50		XLON		09:17:46
93		3925.50		XLON		09:18:33
424		3927.00		XLON		09:19:44
116		3925.50		XLON		09:20:21
115		3925.00		XLON		09:20:57
209		3924.00		XLON		09:21:06
87		3923.00		XLON		09:21:18
75		3923.50		XLON		09:21:27
75		3923.50		XLON		09:21:43
174		3926.00		XLON		09:22:16
75		3925.00		XLON		09:22:28
93		3923.00		XLON		09:23:11
191		3922.50		XLON		09:23:19
87		3921.50		XLON		09:23:34
388		3925.00		XLON		09:24:40
378		3924.50		XLON		09:25:42
79		3924.00		XLON		09:25:58
73		3923.50		XLON		09:26:28
119		3923.50		XLON		09:27:06
400		3925.00		XLON		09:28:12
96		3925.00		XLON		09:28:12
84		3924.00		XLON		09:28:38
153		3923.00		XLON		09:29:26
249		3922.50		XLON		09:29:54
2		3922.50		XLON		09:29:54
148		3923.00		XLON		09:30:00
87		3922.00		XLON		09:30:15
5		3920.00		XLON		09:30:42
72		3920.00		XLON		09:30:42
174		3919.50		XLON		09:31:12
107		3921.50		XLON		09:31:40
164		3921.50		XLON		09:32:11
389		3923.00		XLON		09:33:18
23		3924.00		XLON		09:35:54
42		3924.00		XLON		09:35:54
813		3924.00		XLON		09:35:54
141		3924.00		XLON		09:36:16
71		3922.50		XLON		09:36:54
276		3924.00		XLON		09:37:59
294		3923.50		XLON		09:37:59
76		3923.00		XLON		09:38:55
259		3921.50		XLON		09:39:15
99		3920.50		XLON		09:39:18
129		3922.00		XLON		09:39:55
234		3923.50		XLON		09:40:46
507		3924.00		XLON		09:42:02
114		3923.00		XLON		09:42:44
196		3923.00		XLON		09:43:06
110		3923.00		XLON		09:43:20
95		3922.00		XLON		09:43:48
84		3922.50		XLON		09:44:25
179		3922.00		XLON		09:44:30
180		3920.50		XLON		09:45:27
78		3920.00		XLON		09:46:16
213		3919.50		XLON		09:46:19
78		3918.50		XLON		09:47:22
193		3918.00		XLON		09:47:35
104		3918.00		XLON		09:47:40
95		3916.50		XLON		09:47:57
101		3916.00		XLON		09:48:19
140		3916.00		XLON		09:48:29
107		3915.50		XLON		09:49:14
173		3914.50		XLON		09:49:17
77		3912.50		XLON		09:50:07
64		3914.00		XLON		09:53:17
797		3913.50		XLON		09:53:32
5		3913.50		XLON		09:53:32
151		3913.50		XLON		09:53:32
333		3914.00		XLON		09:54:40
10		3913.00		XLON		09:54:48
141		3913.00		XLON		09:54:48
338		3912.00		XLON		09:55:47
400		3911.50		XLON		09:57:12
8		3911.50		XLON		09:57:12
75		3911.00		XLON		09:57:46
511		3911.00		XLON		09:59:04
77		3912.50		XLON		09:59:24
360		3912.00		XLON		09:59:28
121		3909.50		XLON		10:00:46
1		3909.50		XLON		10:00:46
354		3910.50		XLON		10:03:00
328		3910.50		XLON		10:03:00
574		3914.50		XLON		10:05:52
73		3913.00		XLON		10:06:09
87		3912.50		XLON		10:06:26
73		3912.00		XLON		10:08:03
273		3912.00		XLON		10:08:03
74		3910.50		XLON		10:08:19
54		3910.50		XLON		10:08:19
82		3909.00		XLON		10:08:39
91		3908.00		XLON		10:09:02
35		3907.50		XLON		10:09:15
66		3907.50		XLON		10:09:15
68		3906.50		XLON		10:09:25
87		3908.50		XLON		10:10:49
272		3908.50		XLON		10:10:49
13		3908.50		XLON		10:10:49
87		3909.00		XLON		10:11:04
78		3908.50		XLON		10:11:34
130		3908.00		XLON		10:11:42
78		3907.50		XLON		10:12:01
164		3908.50		XLON		10:12:35
22		3907.50		XLON		10:12:59
46		3907.50		XLON		10:12:59
775		3910.50		XLON		10:15:25
80		3910.00		XLON		10:15:52
304		3913.50		XLON		10:17:34
271		3913.50		XLON		10:17:34
146		3914.50		XLON		10:18:41
25		3914.50		XLON		10:18:41
201		3913.50		XLON		10:19:32
266		3913.50		XLON		10:19:47
70		3913.00		XLON		10:20:01
300		3915.00		XLON		10:20:55
36		3916.00		XLON		10:21:15
50		3916.00		XLON		10:21:15
49		3916.00		XLON		10:21:15
85		3916.00		XLON		10:22:16
230		3915.00		XLON		10:22:23
44		3914.50		XLON		10:22:39
26		3914.50		XLON		10:22:39
71		3914.00		XLON		10:22:50
90		3913.50		XLON		10:23:18
80		3913.00		XLON		10:23:27
75		3912.00		XLON		10:24:04
154		3911.50		XLON		10:24:37
19		3910.50		XLON		10:24:55
50		3910.50		XLON		10:24:55
25		3910.50		XLON		10:24:55
61		3910.50		XLON		10:24:55
111		3910.50		XLON		10:25:09
368		3910.00		XLON		10:26:33
537		3912.50		XLON		10:28:14
77		3911.00		XLON		10:28:46
84		3910.00		XLON		10:28:58
28		3910.00		XLON		10:28:59
96		3909.50		XLON		10:29:10
80		3909.00		XLON		10:29:41
74		3909.50		XLON		10:29:48
70		3909.50		XLON		10:29:48
195		3908.00		XLON		10:30:26
510		3908.50		XLON		10:31:51
86		3908.50		XLON		10:32:09
80		3906.50		XLON		10:32:18
69		3905.50		XLON		10:32:59
61		3905.50		XLON		10:33:04
279		3906.50		XLON		10:33:54
159		3905.50		XLON		10:34:23
124		3904.50		XLON		10:34:36
15		3904.50		XLON		10:34:52
20		3906.50		XLON		10:36:54
794		3908.50		XLON		10:37:40
99		3907.50		XLON		10:37:51
100		3907.00		XLON		10:38:15
1		3907.00		XLON		10:38:15
10		3906.50		XLON		10:38:20
64		3906.50		XLON		10:38:40
102		3906.00		XLON		10:38:49
34		3907.50		XLON		10:39:52
233		3907.50		XLON		10:39:52
395		3908.50		XLON		10:42:52
268		3908.50		XLON		10:42:52
348		3910.50		XLON		10:43:27
109		3911.50		XLON		10:44:07
38		3911.50		XLON		10:44:07
681		3914.50		XLON		10:46:29
95		3914.00		XLON		10:46:51
95		3912.50		XLON		10:47:08
153		3913.50		XLON		10:48:04
140		3913.50		XLON		10:48:43
154		3912.50		XLON		10:48:53
77		3911.50		XLON		10:49:07
110		3910.50		XLON		10:49:52
1		3910.50		XLON		10:50:07
551		3914.50		XLON		10:52:06
199		3913.50		XLON		10:52:33
243		3916.00		XLON		10:54:13
239		3916.00		XLON		10:54:13
103		3915.00		XLON		10:54:15
84		3912.50		XLON		10:54:37
85		3913.50		XLON		10:54:53
785		3918.50		XLON		10:57:43
89		3916.00		XLON		10:58:06
114		3915.50		XLON		10:59:29
255		3915.50		XLON		10:59:29
87		3915.00		XLON		10:59:57
241		3915.00		XLON		11:00:28
28		3915.50		XLON		11:01:13
184		3915.50		XLON		11:01:13
420		3918.50		XLON		11:02:49
87		3917.50		XLON		11:02:52
54		3917.00		XLON		11:03:28
55		3917.00		XLON		11:03:28
60		3917.00		XLON		11:03:28
691		3917.50		XLON		11:06:33
117		3916.50		XLON		11:06:39
76		3915.50		XLON		11:07:01
91		3915.00		XLON		11:07:25
1		3915.00		XLON		11:07:25
104		3915.50		XLON		11:07:42
76		3915.00		XLON		11:08:19
100		3914.50		XLON		11:08:40
88		3914.00		XLON		11:08:50
174		3915.00		XLON		11:09:50
45		3915.00		XLON		11:09:50
380		3917.00		XLON		11:11:31
118		3916.00		XLON		11:11:50
692		3919.50		XLON		11:14:21
78		3917.50		XLON		11:14:41
25		3917.50		XLON		11:15:05
73		3917.50		XLON		11:15:33
598		3917.50		XLON		11:18:01
101		3916.50		XLON		11:18:02
79		3915.00		XLON		11:18:40
82		3915.50		XLON		11:18:49
344		3919.00		XLON		11:21:10
120		3919.00		XLON		11:21:10
119		3918.00		XLON		11:21:17
74		3916.50		XLON		11:22:09
72		3915.50		XLON		11:22:41
50		3915.50		XLON		11:22:42
34		3915.50		XLON		11:22:42
102		3921.00		XLON		11:27:12
46		3921.00		XLON		11:27:12
211		3921.00		XLON		11:27:12
77		3920.50		XLON		11:28:14
773		3919.50		XLON		11:28:41
277		3919.50		XLON		11:28:41
120		3919.50		XLON		11:28:55
54		3919.00		XLON		11:29:20
150		3920.00		XLON		11:30:03
124		3919.50		XLON		11:30:07
16		3919.50		XLON		11:30:07
68		3918.00		XLON		11:30:30
77		3917.00		XLON		11:31:17
171		3916.50		XLON		11:31:33
334		3916.50		XLON		11:32:35
115		3916.00		XLON		11:33:36
711		3920.00		XLON		11:37:11
222		3920.00		XLON		11:37:11
80		3919.50		XLON		11:37:20
120		3919.50		XLON		11:37:44
71		3919.00		XLON		11:38:07
15		3918.50		XLON		11:38:34
69		3918.50		XLON		11:38:48
131		3918.50		XLON		11:39:59
131		3918.50		XLON		11:39:59
18		3921.00		XLON		11:43:49
842		3921.00		XLON		11:43:49
137		3923.00		XLON		11:46:07
249		3923.00		XLON		11:46:07
112		3922.50		XLON		11:49:01
502		3922.50		XLON		11:49:01
155		3922.50		XLON		11:49:01
186		3921.50		XLON		11:49:47
100		3920.00		XLON		11:50:04
62		3920.00		XLON		11:50:04
73		3919.00		XLON		11:50:39
106		3918.50		XLON		11:51:29
186		3918.00		XLON		11:52:04
172		3918.00		XLON		11:52:48
98		3917.00		XLON		11:52:49
81		3917.50		XLON		11:53:22
59		3916.00		XLON		11:54:20
11		3916.00		XLON		11:54:20
107		3915.50		XLON		11:54:31
82		3915.50		XLON		11:54:31
73		3915.00		XLON		11:54:49
78		3914.50		XLON		11:56:04
85		3914.50		XLON		11:56:04
177		3914.50		XLON		11:56:04
169		3915.00		XLON		11:57:12
347		3915.00		XLON		11:57:12
73		3911.00		XLON		11:58:55
128		3910.50		XLON		11:58:58
48		3910.50		XLON		11:58:58
102		3910.50		XLON		11:59:26
72		3909.50		XLON		11:59:35
153		3911.50		XLON		12:00:18
86		3911.00		XLON		12:00:32
53		3912.50		XLON		12:00:44
23		3912.50		XLON		12:00:54
72		3910.50		XLON		12:01:27
229		3911.00		XLON		12:02:02
77		3910.50		XLON		12:02:13
90		3909.50		XLON		12:02:15
229		3908.50		XLON		12:02:55
68		3909.00		XLON		12:04:30
239		3908.50		XLON		12:06:02
418		3908.50		XLON		12:06:54
500		3912.00		XLON		12:10:29
284		3912.00		XLON		12:10:29
107		3911.50		XLON		12:10:57
100		3911.00		XLON		12:11:10
71		3910.00		XLON		12:11:38
82		3909.50		XLON		12:11:45
512		3909.50		XLON		12:14:00
217		3908.50		XLON		12:14:10
90		3908.00		XLON		12:15:28
78		3908.00		XLON		12:15:50
78		3907.50		XLON		12:16:25
354		3909.00		XLON		12:17:57
333		3908.00		XLON		12:18:29
87		3907.00		XLON		12:18:48
216		3907.00		XLON		12:19:54
72		3906.50		XLON		12:21:04
74		3906.00		XLON		12:21:20
325		3906.00		XLON		12:21:20
166		3902.50		XLON		12:25:16
340		3902.50		XLON		12:25:16
228		3902.00		XLON		12:25:25
50		3900.50		XLON		12:25:39
21		3900.50		XLON		12:25:39
80		3899.00		XLON		12:26:39
228		3900.50		XLON		12:27:24
311		3901.50		XLON		12:28:46
234		3903.50		XLON		12:29:58
78		3903.00		XLON		12:30:15
82		3901.00		XLON		12:31:08
138		3900.50		XLON		12:31:20
82		3899.50		XLON		12:31:35
67		3898.50		XLON		12:32:06
67		3898.50		XLON		12:32:35
107		3897.50		XLON		12:32:41
1		3897.50		XLON		12:32:41
130		3899.00		XLON		12:34:00
60		3899.00		XLON		12:34:00
95		3899.00		XLON		12:34:25
90		3899.00		XLON		12:35:18
219		3899.00		XLON		12:35:18
69		3898.50		XLON		12:35:40
20		3899.50		XLON		12:36:02
75		3899.50		XLON		12:36:02
186		3899.50		XLON		12:36:55
95		3900.00		XLON		12:37:41
168		3900.00		XLON		12:38:14
80		3900.00		XLON		12:38:52
175		3899.00		XLON		12:39:10
148		3899.50		XLON		12:39:16
80		3899.00		XLON		12:40:00
109		3899.00		XLON		12:40:53
93		3898.50		XLON		12:40:59
84		3898.00		XLON		12:41:13
378		3902.50		XLON		12:43:29
185		3902.00		XLON		12:43:35
80		3901.00		XLON		12:43:52
78		3900.50		XLON		12:46:02
270		3900.50		XLON		12:46:02
252		3899.00		XLON		12:46:31
131		3898.50		XLON		12:46:55
902		3898.50		XLON		12:50:19
124		3897.50		XLON		12:50:50
133		3896.50		XLON		12:51:00
84		3896.00		XLON		12:51:20
355		3897.00		XLON		12:52:45
80		3895.00		XLON		12:52:50
137		3895.50		XLON		12:53:15
219		3897.00		XLON		12:55:51
140		3897.00		XLON		12:55:51
95		3897.00		XLON		12:55:51
157		3897.00		XLON		12:55:51
172		3898.00		XLON		12:56:22
68		3897.00		XLON		12:57:08
130		3896.50		XLON		12:58:21
173		3896.50		XLON		12:58:21
79		3896.50		XLON		12:58:21
80		3895.50		XLON		12:58:52
7		3896.00		XLON		12:59:55
437		3896.00		XLON		12:59:55
82		3895.50		XLON		13:00:38
124		3894.50		XLON		13:01:12
79		3894.00		XLON		13:01:42
355		3894.50		XLON		13:02:55
88		3896.50		XLON		13:04:53
103		3896.50		XLON		13:04:53
291		3896.50		XLON		13:05:19
159		3896.00		XLON		13:06:17
97		3897.00		XLON		13:07:18
93		3897.00		XLON		13:07:18
200		3897.00		XLON		13:09:00
125		3897.00		XLON		13:09:00
77		3897.00		XLON		13:09:00
112		3897.00		XLON		13:10:32
125		3897.00		XLON		13:10:32
124		3897.00		XLON		13:10:32
11		3897.00		XLON		13:10:32
1146		3897.00		XLON		13:12:50
95		3894.00		XLON		13:14:15
226		3894.00		XLON		13:16:02
5		3894.50		XLON		13:17:07
338		3894.50		XLON		13:17:07
151		3893.50		XLON		13:17:45
124		3893.50		XLON		13:18:04
80		3893.50		XLON		13:18:36
131		3893.00		XLON		13:19:05
72		3892.00		XLON		13:19:57
379		3894.00		XLON		13:21:37
60		3894.00		XLON		13:21:37
89		3893.50		XLON		13:22:19
1		3893.50		XLON		13:22:51
296		3892.50		XLON		13:23:09
30		3892.50		XLON		13:23:09
179		3894.50		XLON		13:24:37
133		3894.50		XLON		13:24:37
78		3893.00		XLON		13:25:04
32		3892.50		XLON		13:25:30
114		3892.50		XLON		13:25:30
133		3891.00		XLON		13:25:44
101		3891.00		XLON		13:25:51
95		3890.50		XLON		13:26:23
79		3890.50		XLON		13:26:23
78		3892.00		XLON		13:27:20
398		3892.50		XLON		13:29:07
76		3891.50		XLON		13:29:30
69		3891.50		XLON		13:29:30
39		3890.50		XLON		13:30:01
87		3890.50		XLON		13:30:01
171		3889.50		XLON		13:30:17
839		3894.50		XLON		13:34:24
247		3897.00		XLON		13:36:28
404		3897.00		XLON		13:36:28
248		3897.00		XLON		13:36:28
335		3898.50		XLON		13:37:21
129		3898.00		XLON		13:37:28
70		3898.00		XLON		13:37:28
4		3898.00		XLON		13:37:28
202		3898.00		XLON		13:38:42
213		3898.50		XLON		13:40:30
353		3898.50		XLON		13:40:30
273		3901.50		XLON		13:40:53
208		3900.00		XLON		13:41:06
182		3899.00		XLON		13:41:50
128		3900.50		XLON		13:43:05
196		3899.00		XLON		13:43:21
1		3899.00		XLON		13:43:21
108		3900.50		XLON		13:44:23
284		3900.50		XLON		13:44:23
640		3901.50		XLON		13:46:59
192		3901.00		XLON		13:47:30
579		3901.50		XLON		13:49:15
131		3901.00		XLON		13:49:59
100		3903.50		XLON		13:53:23
150		3903.50		XLON		13:53:24
335		3903.50		XLON		13:54:13
751		3903.50		XLON		13:54:13
65		3902.50		XLON		13:54:26
30		3902.50		XLON		13:54:26
163		3902.50		XLON		13:54:26
65		3902.50		XLON		13:54:26
90		3901.50		XLON		13:54:30
19		3902.00		XLON		13:55:00
16		3902.00		XLON		13:55:00
77		3902.00		XLON		13:55:00
234		3902.50		XLON		13:56:02
642		3905.00		XLON		13:58:23
286		3905.00		XLON		13:58:23
72		3904.00		XLON		13:58:40
84		3902.00		XLON		13:58:48
436		3904.00		XLON		14:01:12
12		3904.00		XLON		14:01:12
415		3904.00		XLON		14:01:12
269		3905.50		XLON		14:02:20
209		3904.50		XLON		14:02:31
85		3904.00		XLON		14:03:11
24		3905.50		XLON		14:03:30
240		3905.50		XLON		14:03:30
86		3904.00		XLON		14:03:46
208		3904.00		XLON		14:04:48
358		3905.50		XLON		14:05:20
85		3904.50		XLON		14:05:37
85		3905.00		XLON		14:06:41
317		3904.00		XLON		14:06:44
142		3904.50		XLON		14:07:29
107		3903.50		XLON		14:08:09
24		3903.50		XLON		14:08:09
232		3903.00		XLON		14:08:28
108		3902.00		XLON		14:08:40
361		3903.00		XLON		14:11:13
539		3903.00		XLON		14:11:13
91		3902.50		XLON		14:11:48
130		3901.50		XLON		14:12:00
237		3901.50		XLON		14:12:44
91		3901.00		XLON		14:13:02
102		3900.50		XLON		14:13:25
107		3900.00		XLON		14:13:28
85		3901.50		XLON		14:13:43
865		3903.50		XLON		14:17:26
327		3903.50		XLON		14:17:26
80		3902.50		XLON		14:17:56
129		3902.50		XLON		14:18:19
88		3902.00		XLON		14:18:36
30		3902.00		XLON		14:18:36
65		3907.00		XLON		14:21:14
107		3907.00		XLON		14:21:15
310		3907.00		XLON		14:21:15
127		3907.00		XLON		14:21:15
397		3907.00		XLON		14:21:17
66		3907.00		XLON		14:21:17
70		3906.00		XLON		14:21:25
71		3905.00		XLON		14:22:04
85		3905.50		XLON		14:23:14
190		3905.50		XLON		14:23:14
429		3905.50		XLON		14:24:09
302		3904.50		XLON		14:24:33
532		3907.00		XLON		14:25:46
98		3907.00		XLON		14:25:46
241		3907.00		XLON		14:27:41
517		3907.00		XLON		14:27:41
448		3906.50		XLON		14:27:51
104		3906.50		XLON		14:28:00
199		3906.50		XLON		14:28:42
120		3906.50		XLON		14:28:42
103		3905.50		XLON		14:29:03
1820		3909.00		XLON		14:30:06
101		3908.00		XLON		14:30:17
303		3907.00		XLON		14:30:38
481		3906.50		XLON		14:30:55
400		3905.00		XLON		14:31:00
686		3906.50		XLON		14:31:32
484		3906.50		XLON		14:32:05
249		3906.50		XLON		14:32:05
241		3908.00		XLON		14:32:14
214		3908.00		XLON		14:32:14
304		3910.50		XLON		14:33:06
678		3910.50		XLON		14:33:06
70		3910.50		XLON		14:33:06
154		3910.50		XLON		14:33:06
84		3910.50		XLON		14:33:06
49		3910.50		XLON		14:33:06
127		3909.00		XLON		14:33:15
725		3911.50		XLON		14:34:21
604		3911.50		XLON		14:34:21
612		3912.50		XLON		14:34:45
232		3914.00		XLON		14:35:21
147		3914.00		XLON		14:35:21
174		3912.50		XLON		14:36:03
1035		3915.50		XLON		14:36:34
393		3915.00		XLON		14:37:41
583		3914.50		XLON		14:37:54
202		3914.00		XLON		14:38:14
17		3914.00		XLON		14:38:14
277		3913.00		XLON		14:38:33
320		3912.00		XLON		14:38:46
175		3912.00		XLON		14:38:53
102		3910.50		XLON		14:38:59
99		3910.00		XLON		14:39:47
955		3912.00		XLON		14:40:29
187		3912.00		XLON		14:40:29
342		3913.50		XLON		14:42:04
704		3913.50		XLON		14:42:04
189		3912.00		XLON		14:42:04
107		3912.00		XLON		14:42:04
6		3912.00		XLON		14:42:04
83		3911.50		XLON		14:42:25
53		3911.50		XLON		14:42:39
222		3911.50		XLON		14:42:39
372		3913.50		XLON		14:43:02
82		3912.50		XLON		14:43:22
147		3912.50		XLON		14:43:31
128		3912.50		XLON		14:43:31
262		3913.50		XLON		14:43:56
206		3912.00		XLON		14:44:10
42		3913.50		XLON		14:45:00
150		3913.50		XLON		14:45:00
35		3913.50		XLON		14:45:00
129		3913.50		XLON		14:45:00
286		3913.50		XLON		14:45:00
83		3913.50		XLON		14:45:00
82		3912.00		XLON		14:45:02
22		3912.00		XLON		14:45:04
97		3912.50		XLON		14:45:21
104		3918.00		XLON		14:46:13
25		3918.00		XLON		14:46:13
344		3918.00		XLON		14:46:13
107		3918.00		XLON		14:46:13
130		3919.00		XLON		14:46:51
65		3919.00		XLON		14:46:51
302		3919.00		XLON		14:46:51
63		3917.50		XLON		14:46:53
182		3917.50		XLON		14:47:00
104		3916.00		XLON		14:47:16
206		3914.50		XLON		14:47:21
91		3914.00		XLON		14:47:30
103		3913.00		XLON		14:47:42
348		3912.50		XLON		14:48:00
78		3912.00		XLON		14:48:22
271		3911.50		XLON		14:48:43
258		3912.50		XLON		14:48:56
103		3912.50		XLON		14:48:56
227		3912.50		XLON		14:49:13
320		3915.00		XLON		14:49:36
86		3913.50		XLON		14:49:46
57		3912.50		XLON		14:49:57
42		3912.50		XLON		14:49:57
100		3913.50		XLON		14:50:25
100		3913.50		XLON		14:50:25
157		3913.50		XLON		14:50:25
234		3915.00		XLON		14:50:48
123		3913.00		XLON		14:50:52
87		3913.50		XLON		14:51:13
110		3913.50		XLON		14:51:13
111		3911.50		XLON		14:51:19
99		3910.50		XLON		14:51:26
259		3910.50		XLON		14:52:01
234		3909.50		XLON		14:52:02
221		3911.00		XLON		14:52:29
136		3910.00		XLON		14:52:38
111		3908.50		XLON		14:52:56
209		3907.50		XLON		14:53:09
162		3906.50		XLON		14:53:15
23		3906.50		XLON		14:53:15
86		3907.00		XLON		14:53:29
136		3907.00		XLON		14:53:36
135		3908.00		XLON		14:53:41
99		3909.00		XLON		14:54:00
135		3908.50		XLON		14:54:07
98		3908.00		XLON		14:54:08
73		3907.50		XLON		14:54:15
170		3908.00		XLON		14:54:36
98		3907.00		XLON		14:54:39
843		3910.00		XLON		14:56:04
46		3910.00		XLON		14:56:04
99		3908.00		XLON		14:56:06
72		3908.00		XLON		14:56:06
183		3910.00		XLON		14:57:00
524		3909.00		XLON		14:57:28
107		3908.00		XLON		14:57:33
221		3908.00		XLON		14:57:35
339		3909.00		XLON		14:58:54
74		3909.00		XLON		14:58:54
513		3909.00		XLON		14:58:54
195		3908.50		XLON		14:59:03
1		3908.50		XLON		14:59:04
403		3909.50		XLON		14:59:37
492		3912.00		XLON		15:00:17
101		3910.00		XLON		15:00:36
239		3909.00		XLON		15:00:52
13		3908.00		XLON		15:01:19
130		3908.00		XLON		15:01:20
34		3908.00		XLON		15:01:20
378		3907.50		XLON		15:01:55
100		3909.00		XLON		15:02:04
53		3909.00		XLON		15:02:11
326		3909.00		XLON		15:02:25
429		3909.50		XLON		15:02:38
76		3908.50		XLON		15:02:46
75		3907.50		XLON		15:02:48
606		3909.50		XLON		15:03:42
252		3911.00		XLON		15:04:02
100		3910.00		XLON		15:04:04
341		3910.00		XLON		15:04:45
195		3909.00		XLON		15:04:50
207		3909.00		XLON		15:05:12
134		3908.00		XLON		15:05:17
85		3906.50		XLON		15:05:43
280		3905.50		XLON		15:05:44
85		3905.00		XLON		15:06:02
134		3904.00		XLON		15:06:04
50		3903.00		XLON		15:06:14
48		3903.00		XLON		15:06:14
73		3902.50		XLON		15:06:21
97		3901.00		XLON		15:06:40
195		3900.00		XLON		15:06:42
28		3902.00		XLON		15:06:55
130		3902.00		XLON		15:06:55
244		3902.00		XLON		15:07:20
97		3902.50		XLON		15:07:23
600		3904.50		XLON		15:08:41
350		3904.50		XLON		15:08:41
86		3904.00		XLON		15:08:47
603		3904.50		XLON		15:09:43
94		3904.00		XLON		15:10:12
69		3904.50		XLON		15:10:32
400		3904.50		XLON		15:10:33
105		3905.00		XLON		15:10:53
82		3905.00		XLON		15:10:53
563		3905.50		XLON		15:11:30
715		3906.00		XLON		15:12:13
351		3907.00		XLON		15:13:04
129		3907.00		XLON		15:13:22
117		3907.00		XLON		15:13:46
305		3906.00		XLON		15:13:55
105		3905.50		XLON		15:14:19
532		3907.50		XLON		15:15:30
477		3907.50		XLON		15:15:30
100		3907.00		XLON		15:15:36
6		3907.00		XLON		15:15:36
94		3905.00		XLON		15:15:40
70		3905.50		XLON		15:16:05
14		3905.50		XLON		15:16:14
228		3905.50		XLON		15:16:14
63		3905.50		XLON		15:16:14
51		3905.00		XLON		15:16:50
200		3905.00		XLON		15:16:50
78		3905.00		XLON		15:16:50
100		3905.00		XLON		15:17:09
29		3905.00		XLON		15:17:09
206		3904.50		XLON		15:17:17
116		3906.50		XLON		15:17:52
400		3905.50		XLON		15:17:57
17		3905.50		XLON		15:18:09
188		3904.50		XLON		15:18:35
434		3905.00		XLON		15:19:14
37		3905.00		XLON		15:19:40
249		3905.00		XLON		15:19:40
116		3905.00		XLON		15:19:40
239		3904.50		XLON		15:19:41
83		3904.00		XLON		15:19:51
95		3903.50		XLON		15:20:23
6		3904.00		XLON		15:20:55
363		3904.00		XLON		15:20:55
537		3904.50		XLON		15:21:12
369		3904.00		XLON		15:22:06
333		3904.50		XLON		15:22:33
584		3905.00		XLON		15:23:01
95		3904.50		XLON		15:23:26
64		3904.00		XLON		15:23:34
175		3904.00		XLON		15:23:34
178		3903.50		XLON		15:24:01
250		3903.00		XLON		15:24:15
141		3902.50		XLON		15:24:29
177		3901.00		XLON		15:24:44
330		3901.00		XLON		15:25:57
455		3900.00		XLON		15:26:46
240		3900.00		XLON		15:26:46
145		3898.50		XLON		15:27:00
432		3898.50		XLON		15:27:00
885		3901.00		XLON		15:28:40
411		3901.00		XLON		15:28:40
82		3900.00		XLON		15:29:36
215		3900.50		XLON		15:29:43
56		3900.50		XLON		15:29:44
364		3900.50		XLON		15:29:51
265		3900.50		XLON		15:31:47
1154		3900.50		XLON		15:31:47
69		3899.50		XLON		15:31:55
103		3899.00		XLON		15:32:00
91		3898.50		XLON		15:32:15
243		3900.00		XLON		15:35:32
250		3900.00		XLON		15:35:43
1415		3900.00		XLON		15:35:44
153		3902.00		XLON		15:36:43
243		3902.00		XLON		15:36:51
402		3902.00		XLON		15:36:51
100		3902.00		XLON		15:36:51
200		3902.00		XLON		15:36:51
131		3902.00		XLON		15:36:51
503		3902.50		XLON		15:37:36
100		3901.00		XLON		15:37:48
146		3901.50		XLON		15:37:54
89		3902.00		XLON		15:38:11
347		3903.50		XLON		15:38:41
1101		3905.50		XLON		15:40:29
270		3904.00		XLON		15:41:07
552		3904.50		XLON		15:42:10
179		3905.00		XLON		15:43:10
880		3905.00		XLON		15:43:10
203		3904.50		XLON		15:43:21
283		3907.00		XLON		15:45:30
326		3907.00		XLON		15:45:30
759		3907.00		XLON		15:45:30
163		3905.50		XLON		15:45:51
424		3905.50		XLON		15:47:02
495		3904.50		XLON		15:47:51
81		3904.50		XLON		15:47:51
522		3904.00		XLON		15:47:51
233		3904.50		XLON		15:49:07
106		3904.50		XLON		15:49:07
247		3904.50		XLON		15:49:07
188		3904.50		XLON		15:49:08
82		3903.50		XLON		15:50:29
418		3903.50		XLON		15:50:29
285		3903.50		XLON		15:50:29
565		3904.50		XLON		15:51:56
277		3904.50		XLON		15:51:56
146		3904.00		XLON		15:52:13
276		3904.00		XLON		15:52:13
226		3905.50		XLON		15:53:00
311		3905.50		XLON		15:53:00
13		3905.50		XLON		15:53:00
9		3905.00		XLON		15:53:08
190		3905.00		XLON		15:53:08
94		3904.50		XLON		15:53:11
116		3904.50		XLON		15:53:42
177		3904.50		XLON		15:53:42
105		3903.50		XLON		15:54:12
150		3906.00		XLON		15:57:46
1036		3906.00		XLON		15:57:48
130		3906.00		XLON		15:57:48
1682		3906.00		XLON		15:57:48
125		3906.50		XLON		15:58:50
37		3906.50		XLON		15:58:50
99		3906.50		XLON		15:58:50
462		3908.50		XLON		15:59:20
598		3910.50		XLON		16:00:21
58		3910.50		XLON		16:00:39
376		3910.50		XLON		16:00:39
336		3911.50		XLON		16:01:25
740		3911.50		XLON		16:01:25
115		3911.50		XLON		16:01:25
129		3911.50		XLON		16:01:25
55		3911.50		XLON		16:01:25
70		3909.00		XLON		16:02:09
83		3908.50		XLON		16:02:25
36		3907.50		XLON		16:02:51
131		3907.50		XLON		16:02:51
1472		3909.00		XLON		16:04:15
93		3910.00		XLON		16:05:33
185		3910.00		XLON		16:05:33
846		3910.00		XLON		16:05:33
333		3910.00		XLON		16:05:58
69		3912.00		XLON		16:08:29
72		3911.50		XLON		16:08:49
57		3911.50		XLON		16:08:49
72		3911.50		XLON		16:08:49
4		3912.50		XLON		16:08:49
58		3912.50		XLON		16:08:49
17		3912.00		XLON		16:09:11
21		3912.50		XLON		16:09:18
6		3912.50		XLON		16:09:21
25		3913.00		XLON		16:09:21
7		3912.50		XLON		16:09:27
66		3912.00		XLON		16:09:46
172		3912.00		XLON		16:09:46
30		3911.50		XLON		16:10:14
84		3911.50		XLON		16:10:14
26		3911.00		XLON		16:10:18
52		3911.00		XLON		16:10:22
129		3912.00		XLON		16:11:07
37		3911.50		XLON		16:11:09
104		3911.50		XLON		16:11:13
80		3911.00		XLON		16:11:15
67		3911.00		XLON		16:11:15
15		3911.00		XLON		16:11:15
31		3910.50		XLON		16:11:24
147		3910.50		XLON		16:11:24
3		3911.00		XLON		16:11:24
16		3910.50		XLON		16:12:12
76		3910.50		XLON		16:12:12
21		3911.00		XLON		16:12:12
999		3909.00		XLON		16:12:45
290		3909.00		XLON		16:12:45
203		3908.50		XLON		16:12:57
1052		3908.50		XLON		16:12:57
163		3908.50		XLON		16:12:57
1096		3908.50		XLON		16:12:57
6214		3908.50		XLON		16:12:57
178		3906.50		XLON		16:13:11
926		3906.50		XLON		16:13:11
130		3906.00		XLON		16:16:24
308		3906.00		XLON		16:16:24
669		3906.00		XLON		16:16:24
130		3906.00		XLON		16:16:24
25		3906.00		XLON		16:16:56
564		3906.00		XLON		16:17:28
420		3906.00		XLON		16:17:28
1251		3906.00		XLON		16:17:28
626		3906.00		XLON		16:17:28
256		3906.00		XLON		16:17:28
882		3906.50		XLON		16:18:35
249		3906.50		XLON		16:18:35
248		3906.50		XLON		16:18:35
1		3906.50		XLON		16:18:35
200		3906.00		XLON		16:18:45
267		3906.00		XLON		16:18:45
87		3906.00		XLON		16:18:46
200		3906.00		XLON		16:18:48
191		3906.00		XLON		16:18:48
189		3906.00		XLON		16:18:48
250		3906.00		XLON		16:18:48
107		3906.00		XLON		16:18:48
200		3906.00		XLON		16:18:49
189		3906.00		XLON		16:18:49
98		3906.00		XLON		16:18:49
66		3904.00		XLON		16:20:37
2		3904.00		XLON		16:20:40
1		3903.50		XLON		16:24:41

 

END

 

 

POSFZGZNRZVGZZM