自有証券の取引2022年4月8日にユニリーバ(英国)(“当社”)は本日、ロンドン証券取引所でHSBC銀行(“ブローカー”)に以下の数の普通株を購入したと発表した。買い戻しの株式は国庫が保有する。普通株購入日：2022年4月8日に購入した普通株数：244，402株が支払う最高価格：3，542.0000ポンドの最低支払1株価格：3，494.0000ポンドの出来高加重平均価格：3，518.3231ポンド同等購入は当社の既存株式買い戻し計画の一部であり、当社が2022年3月23日にブローカーに出した指示(この日に公表)により発効した。これらの株式を購入した後、ユニリーバは67，568，593株の国庫普通株を保有し、普通株2，561，675，179株(国庫株を除く)を発行した。総合情報取引場所成約量加重平均価格(ポンド)総成約量(株)ロンドン証券取引所3，518.3231 244，402 CHI-X 0.0000 0緑松石0.0000 0 BATS 0.0000 0 AQIS 0.0000 0メディア問い合わせ：連合利華新聞弁公室に連絡してください：Press-Office.London@ununiever.comイギリスに適用される(EU)第596/2014号法規(市場乱用法規)第5(1)(B)条により、買い戻し計画の一部として、ブローカーが同社を代表して行う個別取引の詳細な分類は以下のとおりである

Quantity Price Market Execution Time 558 3499.50 XLON 08:00:24 598 3497.50 XLON 08:00:29 1262 3501.00 XLON 08:00:39 164 3502.00 XLON 08:00:41 400 3502.00 XLON 08:00:41 384 3501.00 XLON 08:01:02 367 3498.00 XLON 08:01:04 123 3496.00 XLON 08:01:06 628 3494.00 XLON 08:01:10 482 3494.00 XLON 08:01:10 90 3494.50 XLON 08:01:48 25 3494.50 XLON 08:01:48 490 3495.50 XLON 08:02:08 214 3494.00 XLON 08:02:09 115 3494.50 XLON 08:02:31 1105 3494.50 XLON 08:02:31 2537 3494.50 XLON 08:02:31 480 3498.00 XLON 08:03:24 39 3498.00 XLON 08:03:24 301 3498.00 XLON 08:03:24 67 3498.00 XLON 08:03:24 1185 3498.00 XLON 08:03:24 1536 3507.00 XLON 08:04:58 691 3508.50 XLON 08:05:06 445 3510.00 XLON 08:05:23 603 3512.50 XLON 08:06:03 93 3510.00 XLON 08:06:19 443 3510.50 XLON 08:06:38 485 3514.00 XLON 08:07:57 1475 3514.00 XLON 08:09:06 278 3509.50 XLON 08:09:40

313 3509.50 XLON 08:09:40 400 3509.50 XLON 08:10:07 25 3509.50 XLON 08:10:07 114 3508.00 XLON 08:10:09 342 3508.00 XLON 08:10:39 92 3508.00 XLON 08:11:09 33 3505.00 XLON 08:11:27 93 3505.00 XLON 08:11:27 33 3505.00 XLON 08:11:27 154 3502.50 XLON 08:11:30 82 3500.50 XLON 08:11:35 125 3501.00 XLON 08:12:05 92 3501.00 XLON 08:12:05 250 3500.50 XLON 08:12:25 370 3500.50 XLON 08:12:50 52 3500.50 XLON 08:12:50 438 3501.00 XLON 08:13:48 109 3499.50 XLON 08:14:16 156 3500.50 XLON 08:14:33 682 3500.00 XLON 08:14:35 319 3498.00 XLON 08:15:02 86 3498.00 XLON 08:15:03 400 3497.00 XLON 08:15:03 108 3497.00 XLON 08:15:03 104 3497.00 XLON 08:15:20 284 3497.00 XLON 08:15:20 97 3495.50 XLON 08:15:30 97 3494.50 XLON 08:16:04 316 3495.00 XLON 08:16:13 15 3495.00 XLON 08:16:32 129 3495.00 XLON 08:16:32 435 3496.50 XLON 08:17:02

34 3499.50 XLON 08:17:40 258 3499.50 XLON 08:17:40 95 3498.00 XLON 08:17:46 261 3498.50 XLON 08:18:10 41 3498.50 XLON 08:18:10 146 3500.00 XLON 08:18:52 106 3500.00 XLON 08:18:52 225 3504.00 XLON 08:19:37 410 3503.50 XLON 08:19:40 256 3502.00 XLON 08:20:09 131 3501.00 XLON 08:20:16 316 3504.50 XLON 08:20:32 574 3504.00 XLON 08:20:32 395 3504.50 XLON 08:20:47 508 3503.50 XLON 08:20:51 286 3502.50 XLON 08:20:55 304 3505.00 XLON 08:21:24 492 3505.50 XLON 08:22:37 246 3504.50 XLON 08:23:21 103 3504.00 XLON 08:23:21 117 3504.50 XLON 08:23:44 82 3504.00 XLON 08:24:02 63 3504.00 XLON 08:24:02 82 3504.00 XLON 08:24:02 297 3504.50 XLON 08:24:22 178 3503.00 XLON 08:25:33 139 3502.50 XLON 08:26:06 61 3502.50 XLON 08:26:06 348 3502.00 XLON 08:26:43 137 3502.00 XLON 08:26:49 175 3501.50 XLON 08:27:00 141 3500.00 XLON 08:27:26

92 3498.50 XLON 08:28:04 121 3497.50 XLON 08:28:04 98 3499.00 XLON 08:28:35 125 3499.50 XLON 08:30:05 696 3502.50 XLON 08:31:54 168 3502.50 XLON 08:32:47 124 3502.00 XLON 08:32:47 182 3502.50 XLON 08:35:32 143 3502.50 XLON 08:35:32 243 3502.50 XLON 08:35:32 67 3502.50 XLON 08:35:33 98 3503.00 XLON 08:36:49 146 3503.50 XLON 08:37:50 319 3505.50 XLON 08:38:10 42 3505.00 XLON 08:38:48 120 3505.00 XLON 08:38:48 239 3505.00 XLON 08:38:48 120 3504.00 XLON 08:39:44 118 3503.00 XLON 08:39:59 199 3503.50 XLON 08:40:57 99 3503.00 XLON 08:40:57 106 3502.00 XLON 08:41:03 92 3502.00 XLON 08:42:45 107 3503.00 XLON 08:44:28 224 3503.50 XLON 08:47:17 160 3503.50 XLON 08:47:17 96 3502.50 XLON 08:47:42 79 3502.50 XLON 08:47:42 108 3501.00 XLON 08:49:12 107 3501.50 XLON 08:50:28 80 3500.50 XLON 08:50:41 198 3500.00 XLON 08:51:15

753 3505.50 XLON 08:56:18 378 3507.00 XLON 08:57:25 111 3507.00 XLON 08:57:25 2770 3510.00 XLON 08:58:00 14 3512.50 XLON 08:59:54 126 3512.00 XLON 09:00:02 1148 3512.00 XLON 09:00:02 370 3512.00 XLON 09:00:02 586 3515.00 XLON 09:02:09 120 3515.00 XLON 09:02:09 88 3515.00 XLON 09:02:09 104 3515.00 XLON 09:02:10 79 3514.00 XLON 09:02:19 641 3513.50 XLON 09:02:28 395 3513.50 XLON 09:02:29 300 3513.50 XLON 09:02:29 109 3513.50 XLON 09:02:29 69 3513.50 XLON 09:02:29 209 3513.50 XLON 09:02:30 46 3513.50 XLON 09:02:30 30 3513.50 XLON 09:02:31 112 3513.00 XLON 09:02:40 334 3513.00 XLON 09:02:57 148 3512.50 XLON 09:03:06 104 3513.50 XLON 09:06:44 16 3513.50 XLON 09:06:44 1244 3517.00 XLON 09:11:14 944 3518.50 XLON 09:11:39 48 3518.50 XLON 09:11:39 699 3518.50 XLON 09:11:39 673 3518.00 XLON 09:12:05 767 3518.00 XLON 09:13:26

353 3518.00 XLON 09:13:26 871 3518.00 XLON 09:13:53 300 3516.50 XLON 09:14:14 943 3516.50 XLON 09:15:03 505 3514.50 XLON 09:15:24 54 3514.50 XLON 09:16:01 197 3514.50 XLON 09:16:01 218 3514.00 XLON 09:16:05 97 3512.50 XLON 09:16:49 8 3512.00 XLON 09:16:59 72 3512.00 XLON 09:16:59 11 3512.00 XLON 09:17:42 265 3512.00 XLON 09:17:42 364 3510.50 XLON 09:18:11 124 3509.50 XLON 09:18:49 329 3509.50 XLON 09:18:49 78 3509.00 XLON 09:19:41 11 3509.00 XLON 09:19:41 473 3508.50 XLON 09:20:07 400 3507.50 XLON 09:21:24 469 3507.50 XLON 09:21:24 453 3506.50 XLON 09:22:14 90 3508.00 XLON 09:23:34 576 3508.00 XLON 09:23:34 100 3506.50 XLON 09:24:57 37 3506.50 XLON 09:24:57 550 3506.50 XLON 09:24:57 150 3507.50 XLON 09:26:04 523 3507.50 XLON 09:26:04 117 3507.50 XLON 09:26:28 385 3508.00 XLON 09:27:04 785 3510.50 XLON 09:28:19

22 3510.50 XLON 09:28:19 81 3510.00 XLON 09:28:54 251 3509.00 XLON 09:28:59 50 3508.50 XLON 09:29:48 43 3508.50 XLON 09:29:48 1213 3511.50 XLON 09:32:26 84 3513.50 XLON 09:35:16 1327 3513.50 XLON 09:35:16 82 3513.00 XLON 09:35:41 456 3514.00 XLON 09:35:55 184 3513.00 XLON 09:36:44 103 3512.00 XLON 09:39:29 335 3512.00 XLON 09:39:29 1014 3512.00 XLON 09:39:29 106 3510.00 XLON 09:39:36 1598 3512.50 XLON 09:43:22 14 3511.00 XLON 09:44:00 81 3511.00 XLON 09:44:01 230 3510.50 XLON 09:44:02 91 3510.50 XLON 09:44:45 683 3510.00 XLON 09:45:57 15 3510.50 XLON 09:46:45 382 3510.50 XLON 09:46:45 176 3515.00 XLON 09:55:31 760 3519.50 XLON 09:56:40 206 3519.50 XLON 09:57:34 75 3518.50 XLON 09:57:45 187 3518.00 XLON 09:59:15 283 3517.50 XLON 09:59:57 76 3516.00 XLON 10:00:07 326 3515.50 XLON 10:01:13 95 3514.50 XLON 10:01:26

196 3514.00 XLON 10:02:10 273 3514.50 XLON 10:03:11 938 3514.00 XLON 10:03:32 410 3514.00 XLON 10:04:16 202 3514.50 XLON 10:04:59 847 3515.00 XLON 10:06:18 225 3514.00 XLON 10:06:29 186 3513.00 XLON 10:07:39 1206 3513.00 XLON 10:09:38 325 3512.00 XLON 10:09:45 1 3512.00 XLON 10:09:45 516 3511.00 XLON 10:09:48 263 3511.00 XLON 10:09:50 186 3511.00 XLON 10:09:50 1400 3515.00 XLON 10:11:29 291 3515.00 XLON 10:13:25 106 3515.00 XLON 10:13:25 91 3515.00 XLON 10:13:25 188 3515.50 XLON 10:14:20 91 3515.50 XLON 10:14:48 77 3519.50 XLON 10:17:31 235 3519.50 XLON 10:17:31 72 3518.50 XLON 10:19:17 230 3518.50 XLON 10:19:17 185 3518.00 XLON 10:19:39 309 3517.50 XLON 10:20:05 544 3516.50 XLON 10:21:41 147 3516.00 XLON 10:22:00 258 3516.00 XLON 10:22:00 2 3516.00 XLON 10:22:00 182 3515.00 XLON 10:23:48 266 3514.50 XLON 10:25:46

332 3514.50 XLON 10:26:03 285 3515.00 XLON 10:27:51 282 3515.00 XLON 10:27:51 393 3514.50 XLON 10:28:27 2 3514.50 XLON 10:29:52 205 3514.50 XLON 10:30:02 45 3514.50 XLON 10:30:02 102 3513.50 XLON 10:30:07 70 3513.50 XLON 10:30:07 73 3512.00 XLON 10:30:31 36 3513.50 XLON 10:31:32 123 3513.50 XLON 10:31:32 1308 3513.50 XLON 10:31:45 549 3516.50 XLON 10:32:23 843 3516.50 XLON 10:32:23 146 3519.00 XLON 10:32:29 300 3519.00 XLON 10:32:29 358 3517.50 XLON 10:32:30 273 3517.50 XLON 10:32:30 177 3517.00 XLON 10:32:31 228 3516.50 XLON 10:32:40 585 3516.50 XLON 10:32:40 102 3515.50 XLON 10:32:53 101 3515.00 XLON 10:33:18 106 3514.50 XLON 10:33:24 44 3514.50 XLON 10:33:26 43 3514.50 XLON 10:33:26 76 3514.00 XLON 10:33:30 93 3514.00 XLON 10:33:41 113 3514.00 XLON 10:34:09 102 3514.00 XLON 10:34:09 437 3515.50 XLON 10:35:41

179 3515.00 XLON 10:36:06 270 3516.00 XLON 10:36:36 7 3514.50 XLON 10:36:44 15 3514.50 XLON 10:36:45 74 3514.50 XLON 10:36:45 141 3516.00 XLON 10:37:02 168 3516.50 XLON 10:37:35 57 3516.50 XLON 10:37:35 71 3516.00 XLON 10:38:02 261 3520.50 XLON 10:39:01 214 3520.50 XLON 10:39:01 78 3521.00 XLON 10:39:27 99 3520.50 XLON 10:39:40 85 3520.00 XLON 10:41:03 333 3520.00 XLON 10:41:03 60 3520.00 XLON 10:41:03 78 3519.50 XLON 10:41:30 73 3519.50 XLON 10:41:30 177 3519.00 XLON 10:41:34 92 3518.50 XLON 10:42:23 295 3519.00 XLON 10:44:24 387 3519.00 XLON 10:44:24 559 3519.50 XLON 10:46:16 60 3519.50 XLON 10:46:16 182 3519.50 XLON 10:46:16 203 3519.50 XLON 10:46:16 277 3520.00 XLON 10:47:51 467 3520.50 XLON 10:48:42 239 3519.50 XLON 10:49:21 277 3519.00 XLON 10:50:18 58 3521.50 XLON 10:51:49 1066 3521.50 XLON 10:51:49

208 3522.00 XLON 10:52:15 139 3522.00 XLON 10:53:03 65 3521.50 XLON 10:53:12 174 3521.50 XLON 10:53:12 323 3521.50 XLON 10:53:55 85 3521.00 XLON 10:54:25 136 3522.00 XLON 10:56:03 163 3522.00 XLON 10:56:03 388 3523.00 XLON 10:57:30 152 3525.00 XLON 10:59:33 799 3525.00 XLON 10:59:33 493 3524.00 XLON 11:00:02 230 3524.50 XLON 11:00:20 119 3524.00 XLON 11:00:34 103 3523.50 XLON 11:00:52 134 3522.00 XLON 11:01:37 329 3521.50 XLON 11:01:56 5 3521.50 XLON 11:01:56 141 3520.50 XLON 11:02:29 245 3520.00 XLON 11:03:01 237 3519.00 XLON 11:03:04 193 3519.00 XLON 11:03:29 82 3517.50 XLON 11:03:55 126 3516.50 XLON 11:04:13 265 3516.50 XLON 11:04:50 262 3516.50 XLON 11:06:03 46 3518.50 XLON 11:07:27 186 3518.50 XLON 11:07:27 74 3518.50 XLON 11:07:28 113 3518.50 XLON 11:07:28 311 3517.50 XLON 11:07:55 86 3517.50 XLON 11:08:00

41 3517.00 XLON 11:08:02 222 3517.00 XLON 11:08:28 183 3516.00 XLON 11:08:43 98 3516.00 XLON 11:08:54 530 3517.50 XLON 11:12:09 97 3517.50 XLON 11:12:09 255 3517.50 XLON 11:12:09 402 3517.50 XLON 11:12:09 221 3516.50 XLON 11:12:42 114 3515.50 XLON 11:13:03 121 3514.50 XLON 11:13:17 170 3513.50 XLON 11:14:11 83 3512.00 XLON 11:14:15 385 3511.00 XLON 11:16:18 450 3511.00 XLON 11:16:18 201 3510.50 XLON 11:17:02 278 3511.00 XLON 11:17:30 134 3510.00 XLON 11:17:42 35 3511.00 XLON 11:20:37 343 3511.00 XLON 11:20:37 108 3511.00 XLON 11:20:37 229 3509.50 XLON 11:21:01 93 3511.00 XLON 11:22:21 820 3511.00 XLON 11:22:21 84 3510.00 XLON 11:22:37 93 3508.50 XLON 11:23:08 147 3507.50 XLON 11:23:19 243 3507.50 XLON 11:25:05 258 3507.50 XLON 11:25:05 107 3506.50 XLON 11:25:18 84 3505.50 XLON 11:25:41 20 3506.00 XLON 11:26:07

167 3506.00 XLON 11:26:40 303 3507.00 XLON 11:26:59 288 3509.50 XLON 11:28:11 266 3509.50 XLON 11:28:11 107 3508.50 XLON 11:29:05 135 3508.00 XLON 11:29:25 131 3508.50 XLON 11:29:55 436 3506.50 XLON 11:29:58 135 3506.50 XLON 11:30:42 465 3507.50 XLON 11:32:13 297 3506.00 XLON 11:32:45 216 3505.00 XLON 11:33:23 146 3511.00 XLON 11:39:17 300 3511.00 XLON 11:39:17 109 3511.00 XLON 11:39:17 221 3511.00 XLON 11:39:17 117 3511.00 XLON 11:39:17 66 3511.00 XLON 11:39:17 1540 3511.00 XLON 11:39:27 76 3510.50 XLON 11:39:49 76 3510.50 XLON 11:40:02 89 3510.00 XLON 11:40:06 110 3509.50 XLON 11:40:28 981 3510.50 XLON 11:43:02 45 3509.00 XLON 11:44:26 107 3509.00 XLON 11:44:26 418 3509.00 XLON 11:44:26 539 3509.00 XLON 11:46:21 146 3513.00 XLON 11:49:06 158 3516.00 XLON 11:51:35 4 3516.00 XLON 11:51:35 1898 3515.00 XLON 11:51:48

212 3515.00 XLON 11:51:48 1421 3515.50 XLON 11:55:29 160 3515.00 XLON 11:56:18 90 3517.00 XLON 12:00:43 479 3517.00 XLON 12:01:01 270 3516.50 XLON 12:01:57 405 3519.00 XLON 12:03:39 180 3519.00 XLON 12:03:39 150 3518.50 XLON 12:04:09 183 3517.50 XLON 12:05:53 449 3517.50 XLON 12:08:02 511 3518.00 XLON 12:08:30 43 3517.50 XLON 12:10:54 28 3517.50 XLON 12:10:54 353 3517.50 XLON 12:10:54 131 3517.50 XLON 12:10:54 178 3517.50 XLON 12:12:18 231 3517.50 XLON 12:14:05 25 3517.50 XLON 12:14:05 165 3517.00 XLON 12:15:36 354 3516.00 XLON 12:18:05 421 3516.00 XLON 12:19:21 164 3515.50 XLON 12:24:22 337 3515.50 XLON 12:24:22 174 3515.50 XLON 12:24:22 353 3515.00 XLON 12:24:40 419 3516.00 XLON 12:26:56 111 3518.00 XLON 12:28:58 14 3518.00 XLON 12:30:12 196 3518.00 XLON 12:30:12 79 3517.50 XLON 12:30:41 84 3517.50 XLON 12:30:41

89 3520.00 XLON 12:34:11 300 3520.00 XLON 12:34:11 140 3520.00 XLON 12:34:11 87 3520.00 XLON 12:34:11 107 3521.00 XLON 12:35:43 119 3521.00 XLON 12:37:18 939 3521.00 XLON 12:37:18 117 3523.00 XLON 12:39:09 231 3522.00 XLON 12:39:38 131 3521.50 XLON 12:40:32 143 3521.50 XLON 12:42:48 211 3521.00 XLON 12:43:36 170 3521.00 XLON 12:43:53 175 3522.50 XLON 12:45:20 350 3521.50 XLON 12:46:12 494 3524.00 XLON 12:48:29 503 3523.50 XLON 12:50:14 253 3524.50 XLON 12:53:25 526 3524.50 XLON 12:57:02 359 3524.50 XLON 12:58:17 148 3524.50 XLON 13:00:48 266 3524.00 XLON 13:02:08 622 3522.50 XLON 13:03:26 349 3521.50 XLON 13:05:30 96 3521.00 XLON 13:05:30 220 3520.50 XLON 13:05:44 191 3520.00 XLON 13:06:07 53 3520.00 XLON 13:08:14 84 3520.00 XLON 13:08:14 146 3520.00 XLON 13:09:03 86 3518.50 XLON 13:10:10 127 3518.00 XLON 13:10:41

100 3518.50 XLON 13:14:34 592 3519.50 XLON 13:17:54 180 3519.00 XLON 13:18:37 85 3519.00 XLON 13:18:37 98 3519.50 XLON 13:19:28 112 3518.50 XLON 13:20:40 210 3518.50 XLON 13:20:41 318 3518.50 XLON 13:22:51 104 3520.00 XLON 13:24:12 1 3519.50 XLON 13:24:13 95 3521.50 XLON 13:26:26 144 3521.50 XLON 13:26:26 150 3521.00 XLON 13:26:36 335 3523.50 XLON 13:29:07 116 3522.50 XLON 13:30:02 121 3523.00 XLON 13:30:41 118 3522.50 XLON 13:30:44 116 3522.50 XLON 13:32:02 43 3523.50 XLON 13:34:02 42 3523.50 XLON 13:34:02 52 3523.50 XLON 13:34:02 232 3523.00 XLON 13:35:04 116 3522.50 XLON 13:35:05 74 3523.00 XLON 13:35:05 162 3523.00 XLON 13:35:05 118 3523.00 XLON 13:35:06 270 3522.00 XLON 13:35:09 133 3521.50 XLON 13:35:26 129 3522.00 XLON 13:38:03 56 3521.50 XLON 13:38:39 442 3521.50 XLON 13:38:39 351 3521.00 XLON 13:39:08

1041 3521.50 XLON 13:40:07 227 3522.00 XLON 13:41:05 208 3522.00 XLON 13:41:05 48 3522.00 XLON 13:41:05 1 3522.00 XLON 13:41:05 164 3522.00 XLON 13:41:06 187 3524.50 XLON 13:43:02 1020 3524.50 XLON 13:43:02 183 3524.50 XLON 13:43:02 128 3523.50 XLON 13:44:05 20 3522.50 XLON 13:44:32 94 3522.50 XLON 13:44:32 270 3522.50 XLON 13:45:55 90 3522.00 XLON 13:46:04 23 3522.50 XLON 13:46:10 250 3522.50 XLON 13:46:10 318 3523.00 XLON 13:48:38 104 3523.00 XLON 13:48:38 239 3523.00 XLON 13:48:38 292 3523.00 XLON 13:48:39 60 3522.50 XLON 13:50:00 584 3522.50 XLON 13:50:00 130 3522.50 XLON 13:50:00 1 3523.00 XLON 13:52:31 489 3523.50 XLON 13:53:43 162 3523.50 XLON 13:53:43 231 3523.50 XLON 13:53:44 137 3522.50 XLON 13:54:21 300 3523.00 XLON 13:55:50 375 3523.00 XLON 13:55:50 326 3522.00 XLON 13:57:19 135 3522.00 XLON 13:57:31

146 3521.50 XLON 13:57:31 136 3521.50 XLON 13:57:31 166 3521.00 XLON 13:57:32 97 3520.50 XLON 13:57:38 142 3519.50 XLON 13:57:40 132 3518.50 XLON 13:58:00 391 3518.50 XLON 13:58:44 126 3517.00 XLON 13:59:02 130 3517.00 XLON 13:59:02 290 3517.00 XLON 13:59:57 92 3517.50 XLON 14:00:57 52 3517.50 XLON 14:00:57 78 3517.50 XLON 14:00:58 114 3518.50 XLON 14:02:35 120 3518.00 XLON 14:03:26 220 3517.50 XLON 14:03:26 112 3518.00 XLON 14:04:03 94 3518.00 XLON 14:04:04 399 3518.00 XLON 14:05:29 130 3517.00 XLON 14:06:04 150 3517.00 XLON 14:06:05 110 3516.50 XLON 14:06:39 100 3516.00 XLON 14:08:05 236 3515.50 XLON 14:08:22 230 3515.50 XLON 14:08:22 307 3515.50 XLON 14:08:42 84 3515.00 XLON 14:09:42 252 3514.50 XLON 14:09:53 4 3514.50 XLON 14:09:53 127 3514.00 XLON 14:10:09 134 3513.50 XLON 14:10:12 25 3517.00 XLON 14:12:09

52 3517.00 XLON 14:12:09 34 3517.00 XLON 14:12:09 94 3516.50 XLON 14:12:27 101 3516.00 XLON 14:12:42 250 3517.00 XLON 14:13:52 108 3516.50 XLON 14:13:52 149 3515.50 XLON 14:14:26 254 3515.50 XLON 14:14:26 135 3516.50 XLON 14:17:05 352 3516.00 XLON 14:18:22 54 3516.00 XLON 14:18:22 141 3516.00 XLON 14:18:22 98 3516.00 XLON 14:18:22 244 3515.50 XLON 14:20:00 148 3515.00 XLON 14:20:39 146 3515.50 XLON 14:23:39 146 3515.50 XLON 14:23:39 108 3515.50 XLON 14:23:39 457 3516.00 XLON 14:25:53 390 3516.00 XLON 14:26:02 60 3516.50 XLON 14:26:02 110 3516.50 XLON 14:26:02 112 3516.50 XLON 14:26:02 390 3516.50 XLON 14:27:01 26 3515.50 XLON 14:27:40 115 3515.50 XLON 14:27:40 238 3515.00 XLON 14:28:00 175 3515.00 XLON 14:29:04 533 3515.00 XLON 14:29:04 119 3514.50 XLON 14:29:30 235 3514.50 XLON 14:29:30 115 3516.00 XLON 14:29:53

89 3516.00 XLON 14:29:53 1 3516.00 XLON 14:29:54 100 3516.00 XLON 14:29:54 33 3517.00 XLON 14:29:55 50 3517.00 XLON 14:29:55 106 3517.00 XLON 14:29:55 146 3517.00 XLON 14:29:55 300 3517.00 XLON 14:29:55 109 3517.00 XLON 14:29:55 88 3516.50 XLON 14:29:56 102 3516.50 XLON 14:29:56 72 3518.50 XLON 14:29:59 94 3518.50 XLON 14:29:59 136 3518.50 XLON 14:29:59 160 3518.50 XLON 14:29:59 2299 3519.00 XLON 14:30:07 1293 3519.50 XLON 14:30:11 820 3519.00 XLON 14:30:11 69 3519.50 XLON 14:30:11 109 3519.50 XLON 14:30:11 963 3518.50 XLON 14:30:21 146 3518.00 XLON 14:30:21 134 3517.50 XLON 14:30:22 62 3517.50 XLON 14:30:22 138 3517.50 XLON 14:30:23 120 3517.00 XLON 14:30:32 2083 3522.50 XLON 14:31:40 1704 3522.00 XLON 14:32:07 146 3522.00 XLON 14:32:07 528 3524.00 XLON 14:33:02 231 3523.50 XLON 14:33:02 235 3523.50 XLON 14:33:02

624 3526.50 XLON 14:33:45 1597 3526.50 XLON 14:33:45 617 3525.50 XLON 14:33:47 176 3525.00 XLON 14:33:50 1028 3525.00 XLON 14:33:50 76 3525.00 XLON 14:33:50 679 3526.00 XLON 14:34:50 725 3526.00 XLON 14:34:50 262 3526.00 XLON 14:34:50 114 3525.50 XLON 14:34:57 138 3525.00 XLON 14:34:57 42 3525.00 XLON 14:34:57 544 3525.00 XLON 14:34:57 389 3524.00 XLON 14:35:03 124 3523.00 XLON 14:35:04 100 3523.50 XLON 14:35:42 200 3523.00 XLON 14:35:59 80 3522.50 XLON 14:36:04 98 3522.50 XLON 14:36:12 456 3521.50 XLON 14:37:08 480 3520.50 XLON 14:37:24 354 3521.00 XLON 14:38:02 48 3521.00 XLON 14:38:02 61 3520.50 XLON 14:38:28 51 3520.50 XLON 14:38:28 103 3520.00 XLON 14:38:29 137 3520.00 XLON 14:38:29 68 3520.00 XLON 14:38:29 50 3520.00 XLON 14:38:29 18 3520.00 XLON 14:38:31 166 3520.00 XLON 14:38:45 70 3520.00 XLON 14:38:45

140 3519.50 XLON 14:38:47 222 3521.00 XLON 14:39:51 15 3521.00 XLON 14:39:51 124 3520.50 XLON 14:39:51 328 3520.50 XLON 14:39:51 31 3520.50 XLON 14:40:02 14 3520.50 XLON 14:40:02 86 3520.50 XLON 14:40:04 60 3520.50 XLON 14:40:04 109 3521.50 XLON 14:40:21 117 3521.00 XLON 14:40:23 148 3521.00 XLON 14:40:25 91 3521.50 XLON 14:41:13 197 3522.00 XLON 14:41:50 343 3521.50 XLON 14:42:08 202 3521.00 XLON 14:43:13 255 3520.50 XLON 14:43:26 194 3520.50 XLON 14:43:26 125 3520.50 XLON 14:43:27 71 3520.50 XLON 14:44:28 38 3520.50 XLON 14:44:28 99 3519.50 XLON 14:44:31 171 3519.00 XLON 14:44:57 155 3518.50 XLON 14:44:57 585 3524.00 XLON 14:45:48 464 3523.50 XLON 14:45:48 92 3522.50 XLON 14:46:10 126 3522.50 XLON 14:46:10 472 3522.50 XLON 14:46:10 696 3522.00 XLON 14:46:14 124 3522.50 XLON 14:46:28 152 3522.50 XLON 14:46:29

124 3522.00 XLON 14:46:30 149 3522.00 XLON 14:46:30 111 3522.00 XLON 14:46:30 197 3522.00 XLON 14:47:05 249 3521.50 XLON 14:47:41 129 3520.50 XLON 14:47:47 50 3520.50 XLON 14:48:04 50 3520.50 XLON 14:48:04 129 3520.00 XLON 14:48:04 81 3521.00 XLON 14:49:05 119 3520.50 XLON 14:49:08 82 3520.00 XLON 14:49:08 39 3520.00 XLON 14:49:09 237 3520.50 XLON 14:49:38 3 3522.00 XLON 14:50:11 417 3522.00 XLON 14:50:11 97 3521.50 XLON 14:50:25 120 3521.50 XLON 14:50:25 158 3521.50 XLON 14:50:25 146 3521.00 XLON 14:50:25 108 3521.00 XLON 14:50:25 46 3522.00 XLON 14:51:38 123 3522.00 XLON 14:51:38 333 3522.00 XLON 14:51:38 159 3522.00 XLON 14:51:38 459 3522.50 XLON 14:52:27 906 3522.50 XLON 14:54:41 383 3522.50 XLON 14:54:41 444 3522.00 XLON 14:54:42 324 3522.00 XLON 14:54:42 146 3523.50 XLON 14:55:01 300 3523.50 XLON 14:55:01

1 3523.50 XLON 14:55:02 300 3523.50 XLON 14:55:03 146 3523.50 XLON 14:55:03 67 3523.50 XLON 14:55:03 200 3523.00 XLON 14:55:04 80 3523.00 XLON 14:55:04 152 3523.00 XLON 14:55:04 51 3523.00 XLON 14:55:04 130 3523.00 XLON 14:55:04 674 3526.00 XLON 14:55:49 291 3526.00 XLON 14:56:52 140 3526.00 XLON 14:57:06 153 3525.50 XLON 14:57:10 190 3525.00 XLON 14:57:14 165 3524.50 XLON 14:57:16 74 3523.00 XLON 14:57:50 101 3524.00 XLON 14:59:53 8 3523.50 XLON 14:59:53 707 3523.00 XLON 14:59:59 112 3523.00 XLON 14:59:59 126 3522.50 XLON 15:00:00 38 3522.00 XLON 15:00:00 35 3522.00 XLON 15:00:00 37 3522.00 XLON 15:00:00 458 3526.50 XLON 15:00:37 131 3529.00 XLON 15:02:35 1081 3529.00 XLON 15:02:35 703 3529.50 XLON 15:02:58 219 3529.00 XLON 15:03:00 217 3529.00 XLON 15:03:02 94 3529.50 XLON 15:03:46 115 3530.50 XLON 15:04:01

222 3532.50 XLON 15:04:28 92 3533.50 XLON 15:04:59 116 3533.00 XLON 15:05:06 371 3536.50 XLON 15:07:21 185 3536.00 XLON 15:07:24 446 3534.50 XLON 15:07:29 593 3534.50 XLON 15:07:29 414 3534.00 XLON 15:07:58 268 3534.00 XLON 15:07:58 146 3534.00 XLON 15:07:58 203 3534.00 XLON 15:07:58 118 3537.50 XLON 15:08:34 150 3537.50 XLON 15:08:34 150 3537.50 XLON 15:08:34 21 3537.50 XLON 15:08:34 278 3537.00 XLON 15:09:47 250 3537.00 XLON 15:09:47 195 3535.50 XLON 15:09:55 115 3535.00 XLON 15:09:55 1 3535.00 XLON 15:09:55 402 3535.00 XLON 15:10:32 234 3535.50 XLON 15:10:59 135 3535.00 XLON 15:11:10 11 3534.50 XLON 15:11:11 119 3534.50 XLON 15:11:11 106 3536.50 XLON 15:11:52 485 3535.50 XLON 15:11:58 380 3535.50 XLON 15:13:11 179 3535.50 XLON 15:13:11 299 3534.50 XLON 15:13:51 251 3533.50 XLON 15:13:54 88 3532.00 XLON 15:14:05

5 3532.00 XLON 15:14:05 170 3532.50 XLON 15:14:37 1141 3533.50 XLON 15:17:06 350 3533.00 XLON 15:17:08 81 3532.00 XLON 15:17:26 269 3532.50 XLON 15:18:15 270 3532.00 XLON 15:18:18 152 3532.50 XLON 15:19:33 462 3532.50 XLON 15:19:33 83 3531.50 XLON 15:19:57 199 3531.00 XLON 15:20:06 77 3530.50 XLON 15:20:35 265 3530.50 XLON 15:21:02 353 3531.00 XLON 15:21:53 272 3531.00 XLON 15:21:53 87 3530.00 XLON 15:22:26 171 3530.50 XLON 15:22:58 312 3530.50 XLON 15:22:58 619 3531.50 XLON 15:24:12 74 3531.50 XLON 15:24:25 91 3530.00 XLON 15:24:57 248 3529.50 XLON 15:24:58 198 3530.00 XLON 15:25:38 670 3530.00 XLON 15:26:45 91 3529.50 XLON 15:27:04 735 3533.50 XLON 15:29:00 103 3533.50 XLON 15:29:04 238 3533.50 XLON 15:29:04 81 3532.50 XLON 15:29:28 360 3534.50 XLON 15:30:00 108 3534.00 XLON 15:30:03 360 3534.00 XLON 15:31:06

197 3533.00 XLON 15:31:12 333 3533.00 XLON 15:31:27 935 3534.50 XLON 15:33:38 99 3534.50 XLON 15:33:45 718 3536.50 XLON 15:34:58 92 3536.00 XLON 15:35:15 309 3536.50 XLON 15:36:30 275 3536.50 XLON 15:36:30 866 3537.50 XLON 15:38:12 137 3537.50 XLON 15:38:12 101 3537.00 XLON 15:38:27 137 3536.50 XLON 15:38:31 158 3537.00 XLON 15:39:26 221 3537.00 XLON 15:39:26 47 3536.50 XLON 15:40:25 80 3536.50 XLON 15:40:25 467 3535.50 XLON 15:40:52 214 3534.50 XLON 15:40:55 87 3534.00 XLON 15:41:04 341 3535.00 XLON 15:41:51 103 3534.50 XLON 15:42:11 103 3533.00 XLON 15:42:14 103 3533.00 XLON 15:42:28 316 3535.50 XLON 15:43:07 9 3535.50 XLON 15:43:07 167 3535.00 XLON 15:43:27 79 3533.50 XLON 15:43:42 87 3532.50 XLON 15:43:58 343 3534.50 XLON 15:44:36 151 3533.50 XLON 15:45:06 95 3533.00 XLON 15:45:27 2 3533.00 XLON 15:45:28

58 3533.50 XLON 15:46:45 679 3533.50 XLON 15:46:56 98 3533.00 XLON 15:48:03 459 3533.00 XLON 15:48:03 112 3533.50 XLON 15:48:22 136 3532.50 XLON 15:48:44 105 3532.50 XLON 15:49:13 219 3532.00 XLON 15:49:25 1535 3536.50 XLON 15:52:34 106 3535.00 XLON 15:53:04 237 3534.50 XLON 15:53:06 37 3536.50 XLON 15:54:04 509 3538.50 XLON 15:55:13 179 3538.50 XLON 15:55:34 721 3539.50 XLON 15:56:10 4 3539.50 XLON 15:56:10 53 3539.00 XLON 15:56:15 39 3539.00 XLON 15:56:15 60 3539.00 XLON 15:56:15 5 3539.00 XLON 15:56:15 78 3537.50 XLON 15:56:27 125 3538.00 XLON 15:56:41 58 3538.00 XLON 15:56:41 166 3539.00 XLON 15:57:05 122 3540.00 XLON 15:57:15 226 3540.00 XLON 15:58:05 497 3540.50 XLON 15:58:48 827 3542.00 XLON 16:00:11 91 3541.00 XLON 16:00:14 146 3542.00 XLON 16:02:37 37 3542.00 XLON 16:02:37 91 3535.00 XLON 16:23:01

94 3534.50 XLON 16:23:43 51 3534.50 XLON 16:23:45 221 3534.50 XLON 16:23:45 51 3534.50 XLON 16:23:56 161 3534.00 XLON 16:24:00 148 3534.50 XLON 16:25:01 558 3535.00 XLON 16:25:50 237 3535.00 XLON 16:26:05 111 3534.50 XLON 16:26:07 286 3534.50 XLON 16:26:09 506 3534.00 XLON 16:26:24 253 3533.50 XLON 16:26:57 538 3533.50 XLON 16:26:57 1872 3534.00 XLON 16:27:48 434 3533.50 XLON 16:27:56 502 3533.50 XLON 16:27:57 1049 3532.50 XLON 16:28:12 524 3532.00 XLON 16:28:12 121 3532.00 XLON 16:28:15 537 3532.00 XLON 16:28:15 329 3531.50 XLON 16:28:18 151 3531.50 XLON 16:28:24 1812 3532.50 XLON 16:28:37 290 3532.50 XLON 16:28:37 27 3532.50 XLON 16:28:37 18 3532.50 XLON 16:28:44 63 3532.50 XLON 16:28:44 341 3532.00 XLON 16:28:46 268 3531.50 XLON 16:28:49 246 3531.00 XLON 16:29:00 136 3530.50 XLON 16:29:00 157 3530.00 XLON 16:29:02

372 3531.00 XLON 16:29:19 168 3530.00 XLON 16:29:29 541 3530.50 XLON 16:29:41 300 3531.00 XLON 16:29:44 107 3531.00 XLON 16:29:44 109 3531.00 XLON 16:29:44