Unilever 6K Current report | UL 6 Jun 22

TRANSACTIONS IN OWN SECURITIES 17 May 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: 17 May 2022 Number of ordinary shares purchased: 331,789 Highest price paid per share: GBp 3,689.0000 Lowest price paid per share: GBp 3,640.0000 Volume weighted average price paid per share: GBp 3,662.6781 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 73,063,970 of its ordinary shares in treasury and has 2,556,179,802 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,662.8336 311,675 Chi-X 3,660.2681 20,114 Turquoise - - BATS - - Aquis - - Media Enquires: Please contact the Unilever Press Office at: Press-Office.London@Unilever.com 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 257 3673.50 XLON 08:21:43 264 3672.50 XLON 08:21:45 114 3672.00 XLON 08:21:52 184 3672.00 XLON 08:21:52 177 3672.00 XLON 08:22:18 189 3671.50 XLON 08:22:29 190 3671.50 XLON 08:23:01 166 3671.50 XLON 08:23:01 301 3670.00 XLON 08:23:16 280 3670.00 XLON 08:23:44 137 3670.00 XLON 08:23:44 78 3668.50 XLON 08:23:55 10 3668.50 XLON 08:23:55 5 3668.50 XLON 08:23:55 193 3668.50 XLON 08:24:08 73 3667.50 XLON 08:24:11 103 3668.00 XLON 08:24:23 11 3669.00 XLON 08:24:35 123 3669.00 XLON 08:24:35 135 3669.50 XLON 08:24:50 93 3668.00 XLON 08:24:55 93 3667.50 XLON 08:25:22 238 3667.50 XLON 08:25:44 60 3668.00 XLON 08:26:03 261 3668.00 XLON 08:26:03 321 3667.50 XLON 08:26:33 124 3669.50 XLON 08:27:21 351 3669.50 XLON 08:27:21 15 3671.50 XLON 08:27:42 234 3671.50 XLON 08:27:46 155 3671.00 XLON 08:27:57 455 3672.50 XLON 08:28:40 1 3671.50 XLON 08:28:58 103 3671.50 XLON 08:28:58 262 3673.50 XLON 08:29:17 129 3674.50 XLON 08:29:35 105 3674.50 XLON 08:29:35 116 3674.00 XLON 08:29:49 61 3674.50 XLON 08:30:17 120 3674.50 XLON 08:30:17 223 3674.50 XLON 08:30:26 138 3676.50 XLON 08:30:43 96 3675.50 XLON 08:30:46 308 3674.00 XLON 08:31:24 10 3674.50 XLON 08:31:41 320 3675.00 XLON 08:31:51 265 3675.00 XLON 08:32:26 277 3674.50 XLON 08:32:39 23 3675.50 XLON 08:32:58 72 3675.50 XLON 08:33:06 277 3676.00 XLON 08:33:23 286 3674.50 XLON 08:34:00 234 3672.50 XLON 08:34:08 90 3672.00 XLON 08:34:17 169 3672.50 XLON 08:34:36 110 3672.00 XLON 08:34:43 80 3671.50 XLON 08:34:58 253 3674.50 XLON 08:35:35 54 3674.50 XLON 08:35:35 52 3674.50 XLON 08:35:44 121 3674.50 XLON 08:35:51 299 3674.50 XLON 08:36:20 170 3673.00 XLON 08:36:24 110 3672.50 XLON 08:36:36 12 3671.50 XLON 08:36:49 78 3671.50 XLON 08:36:49 180 3671.50 XLON 08:37:07 80 3670.00 XLON 08:37:10 160 3670.00 XLON 08:37:50 124 3668.50 XLON 08:37:54 461 3672.00 XLON 08:38:53 324 3671.00 XLON 08:39:03 127 3672.00 XLON 08:39:13 124 3671.50 XLON 08:39:27 23 3674.00 XLON 08:39:56 162 3674.00 XLON 08:39:56 92 3674.00 XLON 08:39:56 11 3673.50 XLON 08:40:13 85 3673.50 XLON 08:40:13 469 3676.00 XLON 08:40:48 76 3674.50 XLON 08:40:58 96 3674.50 XLON 08:41:10 86 3673.00 XLON 08:41:26 170 3673.00 XLON 08:42:16 49 3672.50 XLON 08:42:45 530 3672.50 XLON 08:42:45 190 3671.50 XLON 08:42:57 131 3671.50 XLON 08:43:31 205 3670.00 XLON 08:44:11 22 3668.50 XLON 08:44:27 252 3668.50 XLON 08:44:27 261 3670.50 XLON 08:45:03 281 3672.00 XLON 08:45:44 261 3673.00 XLON 08:46:18 83 3673.00 XLON 08:46:40

81 3672.50 XLON 08:47:01 53 3672.50 XLON 08:47:01 106 3673.00 XLON 08:47:20 21 3673.00 XLON 08:47:20 30 3674.00 XLON 08:47:51 193 3674.00 XLON 08:47:51 217 3676.00 XLON 08:48:35 102 3674.50 XLON 08:48:43 25 3673.50 XLON 08:49:16 51 3673.50 XLON 08:50:39 77 3673.50 XLON 08:50:39 21 3673.50 XLON 08:50:45 44 3675.00 XLON 08:51:41 205 3675.00 XLON 08:51:42 887 3675.00 XLON 08:51:42 111 3675.00 XLON 08:52:00 179 3675.00 XLON 08:52:45 86 3675.00 XLON 08:52:45 10 3676.00 XLON 08:53:26 285 3676.00 XLON 08:53:26 570 3678.50 XLON 08:54:50 85 3677.00 XLON 08:55:06 187 3677.50 XLON 08:55:35 95 3675.50 XLON 08:55:51 341 3676.50 XLON 08:57:00 58 3676.00 XLON 08:57:14 22 3676.00 XLON 08:57:14 96 3677.00 XLON 08:57:22 367 3676.50 XLON 08:58:40 670 3679.00 XLON 09:00:35 102 3679.00 XLON 09:01:04 48 3678.00 XLON 09:01:06 52 3678.00 XLON 09:01:06 38 3678.00 XLON 09:01:06 101 3678.00 XLON 09:01:31 84 3677.00 XLON 09:03:25 41 3677.00 XLON 09:04:41 163 3677.00 XLON 09:04:41 86 3676.50 XLON 09:04:57 11 3677.00 XLON 09:06:10 88 3677.00 XLON 09:06:10 169 3677.00 XLON 09:06:20 21 3677.00 XLON 09:06:34 69 3677.00 XLON 09:06:34 327 3677.50 XLON 09:07:49 144 3676.00 XLON 09:08:11 266 3675.50 XLON 09:09:02 294 3676.00 XLON 09:09:36 60 3675.50 XLON 09:10:15 174 3676.50 XLON 09:10:47 134 3676.00 XLON 09:11:25 34 3676.00 XLON 09:12:01 171 3676.00 XLON 09:12:01 145 3676.50 XLON 09:12:49 89 3676.50 XLON 09:12:59 75 3675.00 XLON 09:13:28 78 3673.50 XLON 09:14:02 538 3679.00 XLON 09:16:26 99 3679.00 XLON 09:17:12 94 3678.50 XLON 09:17:39 315 3682.50 XLON 09:19:04 23 3682.50 XLON 09:19:28 62 3682.50 XLON 09:19:28 214 3689.00 XLON 09:20:22 85 3689.00 XLON 09:21:02 27 3689.00 XLON 09:21:02 83 3686.00 XLON 09:21:29 188 3677.00 XLON 11:45:23 338 3676.50 XLON 11:45:41 153 3677.00 XLON 11:46:41 11 3677.00 XLON 11:46:41 196 3677.00 XLON 11:46:41 131 3676.50 XLON 11:47:05 214 3677.50 XLON 11:47:30 89 3677.00 XLON 11:48:07 10 3677.00 XLON 11:48:07 272 3677.50 XLON 11:48:31 104 3676.50 XLON 11:48:42 71 3677.00 XLON 11:49:38 307 3678.50 XLON 11:50:55 64 3678.00 XLON 11:50:56 3 3678.00 XLON 11:51:11 51 3678.00 XLON 11:51:19 213 3678.00 XLON 11:51:31 12 3677.50 XLON 11:52:53 78 3677.50 XLON 11:52:53 48 3678.00 XLON 11:53:28 108 3678.00 XLON 11:53:28 96 3678.00 XLON 11:53:28 24 3678.00 XLON 11:53:28 102 3678.00 XLON 11:53:28 152 3677.50 XLON 11:53:32 41 3677.50 XLON 11:54:17 94 3678.50 XLON 11:54:25 29 3678.50 XLON 11:54:25 154 3679.50 XLON 11:54:38 103 3678.00 XLON 11:55:06 52 3677.50 XLON 11:56:11 121 3677.50 XLON 11:56:12 163 3676.50 XLON 11:56:14 86 3676.50 XLON 11:56:28 87 3676.00 XLON 11:57:06 69 3675.50 XLON 11:57:10 11 3675.50 XLON 11:57:10 163 3675.50 XLON 11:57:10 5 3674.00 XLON 11:58:01 152 3675.00 XLON 11:58:24 87 3675.00 XLON 11:58:30 97 3674.50 XLON 11:58:42 70 3674.00 XLON 11:58:53 88 3672.50 XLON 11:59:26 147 3672.00 XLON 11:59:36 46 3672.50 XLON 12:00:00 100 3672.50 XLON 12:00:00 7 3672.50 XLON 12:00:00 18 3672.50 XLON 12:00:00 79 3671.50 XLON 12:00:18 117 3671.00 XLON 12:00:28 79 3670.00 XLON 12:00:42 100 3670.00 XLON 12:01:03 41 3670.00 XLON 12:01:10 125 3671.50 XLON 12:01:57 100 3671.50 XLON 12:01:57 87 3671.50 XLON 12:01:57 288 3671.50 XLON 12:02:45 42 3671.50 XLON 12:03:06 31 3671.50 XLON 12:03:06 12 3671.50 XLON 12:03:08

12 3672.00 XLON 12:03:11 29 3672.00 XLON 12:03:11 57 3672.00 XLON 12:03:11 171 3673.00 XLON 12:03:49 92 3673.50 XLON 12:04:35 244 3673.50 XLON 12:04:39 36 3676.00 XLON 12:05:56 348 3676.00 XLON 12:05:56 250 3676.50 XLON 12:09:00 23 3676.50 XLON 12:09:01 13 3677.00 XLON 12:10:57 392 3677.00 XLON 12:10:57 694 3677.00 XLON 12:10:57 253 3677.00 XLON 12:11:21 109 3677.00 XLON 12:11:21 90 3676.00 XLON 12:11:28 81 3676.50 XLON 12:11:58 83 3676.50 XLON 12:13:06 222 3676.50 XLON 12:13:06 144 3676.00 XLON 12:13:08 84 3676.00 XLON 12:13:08 87 3674.50 XLON 12:14:08 87 3673.00 XLON 12:14:28 81 3672.50 XLON 12:14:38 37 3674.50 XLON 12:15:37 124 3674.50 XLON 12:15:37 35 3674.50 XLON 12:15:37 24 3674.50 XLON 12:15:37 150 3674.50 XLON 12:15:38 17 3674.50 XLON 12:15:38 80 3676.00 XLON 12:15:55 197 3677.00 XLON 12:16:43 5 3676.50 XLON 12:17:18 19 3676.50 XLON 12:17:18 79 3676.50 XLON 12:17:18 5 3676.00 XLON 12:17:59 10 3676.00 XLON 12:17:59 10 3676.00 XLON 12:17:59 10 3676.00 XLON 12:17:59 10 3676.00 XLON 12:17:59 10 3676.00 XLON 12:17:59 147 3676.00 XLON 12:17:59 17 3676.50 XLON 12:18:36 382 3676.50 XLON 12:19:32 310 3676.50 XLON 12:19:32 79 3676.50 XLON 12:19:49 6 3676.50 XLON 12:19:49 99 3677.50 XLON 12:20:46 16 3677.50 XLON 12:20:49 32 3677.50 XLON 12:20:52 99 3677.50 XLON 12:20:54 215 3677.00 XLON 12:21:03 80 3676.50 XLON 12:21:14 255 3675.00 XLON 12:22:26 39 3675.50 XLON 12:24:40 11 3675.50 XLON 12:24:40 374 3675.50 XLON 12:25:00 263 3674.00 XLON 12:25:19 37 3675.50 XLON 12:26:17 71 3675.50 XLON 12:26:20 35 3675.50 XLON 12:26:20 69 3675.50 XLON 12:26:20 48 3675.50 XLON 12:26:35 41 3675.50 XLON 12:26:35 205 3677.50 XLON 12:27:32 2 3677.50 XLON 12:27:32 229 3677.00 XLON 12:27:57 102 3677.00 XLON 12:28:19 67 3677.00 XLON 12:29:18 32 3677.00 XLON 12:29:18 80 3676.50 XLON 12:29:27 32 3678.00 XLON 12:29:51 27 3678.00 XLON 12:29:51 36 3677.00 XLON 12:29:56 120 3677.00 XLON 12:30:02 76 3677.00 XLON 12:30:37 85 3676.50 XLON 12:31:04 36 3677.00 XLON 12:31:41 11 3677.00 XLON 12:31:46 167 3677.00 XLON 12:32:00 252 3677.00 XLON 12:32:25 142 3676.50 XLON 12:32:33 46 3676.00 XLON 12:32:50 26 3676.00 XLON 12:32:50 123 3675.50 XLON 12:34:34 246 3675.50 XLON 12:34:54 179 3675.00 XLON 12:35:02 65 3676.00 XLON 12:35:39 54 3676.00 XLON 12:35:39 99 3676.00 XLON 12:36:36 336 3676.50 XLON 12:36:44 184 3676.00 XLON 12:36:45 113 3675.00 XLON 12:37:46 100 3674.50 XLON 12:38:32 20 3676.50 XLON 12:39:41 45 3676.50 XLON 12:39:41 195 3676.50 XLON 12:39:41 164 3676.50 XLON 12:39:41 218 3676.00 XLON 12:39:59 26 3675.00 XLON 12:40:31 63 3675.00 XLON 12:40:32 19 3673.00 XLON 12:40:47 64 3673.00 XLON 12:40:47 83 3672.50 XLON 12:41:02 9 3673.00 XLON 12:42:29 9 3673.00 XLON 12:42:29 249 3673.00 XLON 12:42:29 139 3673.00 XLON 12:42:29 70 3672.00 XLON 12:43:04 3 3672.00 XLON 12:43:04 162 3671.50 XLON 12:43:05 78 3670.50 XLON 12:43:40 24 3670.00 XLON 12:43:47 80 3670.00 XLON 12:43:47 36 3669.50 XLON 12:44:52 256 3670.50 XLON 12:45:14 50 3670.50 XLON 12:45:14 73 3670.50 XLON 12:45:14 139 3670.00 XLON 12:46:07 35 3671.50 XLON 12:46:42 18 3671.50 XLON 12:46:42 332 3671.50 XLON 12:46:42 305 3672.00 XLON 12:47:41 86 3671.50 XLON 12:47:50 177 3673.00 XLON 12:48:35 75 3673.00 XLON 12:48:40 92 3671.50 XLON 12:49:11 4 3671.50 XLON 12:49:17

211 3672.00 XLON 12:50:00 113 3672.00 XLON 12:50:00 34 3670.50 XLON 12:50:38 43 3670.50 XLON 12:50:38 141 3673.00 XLON 12:52:32 571 3673.00 XLON 12:52:32 123 3672.00 XLON 12:53:45 154 3672.50 XLON 12:53:47 112 3672.50 XLON 12:53:47 98 3671.50 XLON 12:53:52 105 3666.00 XLON 12:54:34 183 3665.00 XLON 12:54:41 88 3663.50 XLON 12:55:20 16 3663.50 XLON 12:55:24 18 3664.50 XLON 12:55:51 134 3664.50 XLON 12:55:51 83 3663.50 XLON 12:56:24 11 3662.50 XLON 12:56:46 84 3662.50 XLON 12:56:46 308 3662.00 XLON 12:57:17 36 3660.50 XLON 12:57:51 48 3660.50 XLON 12:57:51 37 3660.00 XLON 12:58:08 26 3660.00 XLON 12:58:08 31 3660.00 XLON 12:58:08 83 3659.50 XLON 12:58:20 67 3659.00 XLON 12:58:38 6 3659.00 XLON 12:58:38 84 3658.50 XLON 12:58:57 31 3658.00 XLON 12:59:03 53 3658.00 XLON 12:59:03 85 3657.00 XLON 12:59:30 227 3657.50 XLON 13:00:20 96 3656.50 XLON 13:00:37 64 3656.50 XLON 13:01:01 116 3656.50 XLON 13:01:02 20 3656.50 XLON 13:01:02 1 3656.50 XLON 13:01:02 86 3655.50 XLON 13:01:29 81 3653.00 XLON 13:01:58 226 3654.50 XLON 13:02:23 76 3654.50 XLON 13:02:36 538 3660.00 XLON 13:04:25 47 3660.50 XLON 13:05:21 235 3660.50 XLON 13:05:41 138 3665.00 XLON 13:05:50 86 3663.00 XLON 13:06:03 90 3660.50 XLON 13:06:36 81 3660.00 XLON 13:06:58 77 3660.00 XLON 13:07:00 58 3659.50 XLON 13:07:16 28 3659.50 XLON 13:07:16 106 3659.50 XLON 13:08:16 137 3659.50 XLON 13:08:16 76 3659.00 XLON 13:08:41 119 3658.50 XLON 13:08:52 104 3657.00 XLON 13:09:11 58 3655.50 XLON 13:09:29 64 3655.50 XLON 13:09:29 91 3655.00 XLON 13:10:32 203 3654.00 XLON 13:10:39 137 3653.50 XLON 13:11:01 81 3653.00 XLON 13:11:29 95 3657.00 XLON 13:12:00 57 3657.00 XLON 13:12:01 71 3657.00 XLON 13:12:01 188 3657.00 XLON 13:13:02 132 3658.00 XLON 13:13:26 12 3658.00 XLON 13:13:50 125 3658.00 XLON 13:13:50 107 3657.50 XLON 13:13:54 87 3656.50 XLON 13:14:16 157 3657.50 XLON 13:14:39 100 3657.00 XLON 13:15:02 105 3657.00 XLON 13:15:15 89 3655.50 XLON 13:16:04 162 3655.00 XLON 13:16:21 94 3655.00 XLON 13:16:24 94 3655.50 XLON 13:16:48 220 3656.50 XLON 13:17:51 250 3658.50 XLON 13:20:07 89 3658.50 XLON 13:20:07 631 3659.50 XLON 13:20:40 103 3660.00 XLON 13:20:46 1 3660.00 XLON 13:20:46 331 3658.50 XLON 13:22:14 88 3658.50 XLON 13:22:21 160 3658.50 XLON 13:23:15 15 3657.50 XLON 13:23:48 18 3657.50 XLON 13:23:53 75 3657.50 XLON 13:23:58 204 3656.00 XLON 13:24:00 71 3657.50 XLON 13:24:14 387 3660.50 XLON 13:25:16 103 3661.00 XLON 13:25:43 85 3660.50 XLON 13:25:55 48 3660.00 XLON 13:26:06 30 3660.00 XLON 13:26:06 91 3660.50 XLON 13:26:17 91 3659.50 XLON 13:26:38 77 3659.00 XLON 13:26:53 1 3659.00 XLON 13:26:53 26 3657.50 XLON 13:27:09 52 3657.50 XLON 13:27:09 92 3658.00 XLON 13:27:14 14 3659.00 XLON 13:27:45 167 3659.00 XLON 13:27:45 65 3659.00 XLON 13:28:01 44 3659.00 XLON 13:28:12 91 3659.00 XLON 13:29:06 328 3658.50 XLON 13:29:20 22 3657.00 XLON 13:29:25 97 3657.00 XLON 13:29:25 82 3656.50 XLON 13:29:35 82 3655.50 XLON 13:29:56 141 3658.00 XLON 13:30:05 104 3656.00 XLON 13:30:21 97 3656.50 XLON 13:30:34 82 3656.00 XLON 13:30:55 111 3656.00 XLON 13:30:57 186 3657.50 XLON 13:32:14 386 3658.50 XLON 13:32:43 231 3658.00 XLON 13:32:48 97 3659.50 XLON 13:32:58 81 3658.00 XLON 13:33:16 404 3660.50 XLON 13:34:04 141 3660.00 XLON 13:35:03 208 3660.00 XLON 13:35:08

84 3659.50 XLON 13:35:19 90 3658.50 XLON 13:36:04 242 3658.00 XLON 13:36:36 36 3658.00 XLON 13:37:00 144 3658.00 XLON 13:37:00 79 3657.50 XLON 13:37:11 229 3657.50 XLON 13:38:00 7 3657.50 XLON 13:38:00 230 3660.00 XLON 13:39:43 255 3660.00 XLON 13:39:43 249 3660.50 XLON 13:40:11 125 3660.50 XLON 13:40:11 88 3660.00 XLON 13:40:23 11 3660.00 XLON 13:40:30 132 3660.00 XLON 13:40:34 75 3659.50 XLON 13:40:51 387 3662.00 XLON 13:42:00 95 3661.00 XLON 13:42:11 122 3660.50 XLON 13:42:45 177 3660.00 XLON 13:42:53 88 3659.50 XLON 13:42:59 82 3660.50 XLON 13:43:12 92 3662.50 XLON 13:44:23 357 3662.50 XLON 13:44:23 29 3664.00 XLON 13:45:21 124 3664.00 XLON 13:45:32 173 3664.00 XLON 13:45:32 10 3663.00 XLON 13:45:50 119 3663.00 XLON 13:45:50 111 3662.00 XLON 13:45:54 32 3660.50 XLON 13:46:36 48 3660.50 XLON 13:46:36 203 3660.00 XLON 13:46:50 86 3660.00 XLON 13:47:09 64 3659.00 XLON 13:47:12 52 3659.00 XLON 13:47:17 44 3660.00 XLON 13:48:02 36 3660.00 XLON 13:48:02 246 3660.00 XLON 13:48:30 178 3658.00 XLON 13:48:46 86 3658.00 XLON 13:49:01 97 3659.00 XLON 13:50:41 619 3660.00 XLON 13:51:00 85 3660.00 XLON 13:51:00 117 3659.50 XLON 13:51:06 1 3659.50 XLON 13:51:06 96 3658.50 XLON 13:51:30 99 3658.00 XLON 13:52:31 638 3658.00 XLON 13:53:09 104 3658.50 XLON 13:53:13 237 3657.50 XLON 13:53:13 250 3657.50 XLON 13:53:13 248 3657.50 XLON 13:53:13 365 3657.50 XLON 13:53:13 277 3657.50 XLON 13:53:41 112 3656.50 XLON 13:53:51 20 3656.50 XLON 13:53:51 49 3655.00 XLON 13:53:54 214 3655.00 XLON 13:53:54 149 3656.00 XLON 13:54:18 28 3655.50 XLON 13:54:18 182 3655.50 XLON 13:54:19 209 3655.00 XLON 13:55:19 629 3655.50 XLON 13:55:27 251 3656.50 XLON 13:56:16 512 3656.50 XLON 13:56:16 9 3656.00 XLON 13:56:21 104 3658.00 XLON 13:57:01 28 3658.00 XLON 13:57:01 105 3660.50 XLON 13:57:56 1182 3660.00 XLON 13:58:04 158 3660.00 XLON 13:58:04 23 3659.50 XLON 13:58:06 247 3659.50 XLON 13:58:06 13 3659.50 XLON 13:58:36 106 3659.50 XLON 13:58:36 210 3659.50 XLON 13:58:37 299 3659.00 XLON 13:58:59 8 3659.00 XLON 13:59:11 108 3659.00 XLON 13:59:11 143 3659.00 XLON 13:59:31 407 3661.00 XLON 14:00:31 306 3661.00 XLON 14:00:31 674 3661.00 XLON 14:00:44 39 3661.00 XLON 14:00:44 20 3660.50 XLON 14:00:47 337 3660.50 XLON 14:01:06 100 3659.00 XLON 14:01:26 21 3659.00 XLON 14:01:27 79 3659.00 XLON 14:01:28 67 3659.00 XLON 14:01:28 435 3660.50 XLON 14:01:48 279 3660.50 XLON 14:01:48 107 3660.00 XLON 14:02:27 40 3659.50 XLON 14:03:00 584 3659.50 XLON 14:03:00 18 3659.00 XLON 14:03:09 82 3659.00 XLON 14:03:09 177 3659.00 XLON 14:03:10 45 3659.00 XLON 14:03:11 5 3659.00 XLON 14:03:11 222 3659.00 XLON 14:03:11 218 3659.00 XLON 14:03:11 39 3659.00 XLON 14:03:23 100 3659.00 XLON 14:03:23 92 3659.00 XLON 14:03:23 143 3659.00 XLON 14:03:53 122 3659.50 XLON 14:04:12 41 3659.50 XLON 14:04:16 131 3659.50 XLON 14:04:16 257 3659.50 XLON 14:04:18 637 3660.50 XLON 14:04:39 363 3661.50 XLON 14:06:04 447 3661.50 XLON 14:06:04 293 3661.00 XLON 14:06:14 929 3661.00 XLON 14:06:14 190 3659.50 XLON 14:06:45 78 3660.00 XLON 14:07:03 128 3660.00 XLON 14:07:03 129 3659.00 XLON 14:07:14 14 3659.00 XLON 14:07:15 12 3659.00 XLON 14:07:50 999 3659.00 XLON 14:07:57 45 3659.00 XLON 14:08:01 29 3659.00 XLON 14:08:11 64 3659.00 XLON 14:08:11 66 3659.00 XLON 14:08:13 37 3659.00 XLON 14:08:27

172 3659.00 XLON 14:08:40 857 3661.00 XLON 14:10:06 26 3661.00 XLON 14:11:51 118 3663.00 XLON 14:12:25 555 3662.50 XLON 14:12:46 251 3662.50 XLON 14:12:46 100 3662.50 XLON 14:12:46 100 3662.50 XLON 14:12:46 374 3662.50 XLON 14:12:46 10 3662.50 XLON 14:12:46 260 3662.50 XLON 14:12:46 878 3662.50 XLON 14:12:46 457 3662.50 XLON 14:12:46 357 3661.50 XLON 14:12:53 374 3661.50 XLON 14:13:56 323 3661.50 XLON 14:13:56 225 3660.50 XLON 14:14:12 129 3660.50 XLON 14:15:01 21 3660.50 XLON 14:15:01 118 3660.50 XLON 14:15:01 290 3660.50 XLON 14:15:01 20 3660.50 XLON 14:15:01 532 3660.50 XLON 14:15:01 149 3660.00 XLON 14:15:01 64 3661.50 XLON 14:15:37 20 3661.50 XLON 14:15:37 21 3661.50 XLON 14:15:37 21 3661.50 XLON 14:15:37 442 3661.50 XLON 14:16:00 372 3661.00 XLON 14:16:22 130 3661.00 XLON 14:16:36 213 3661.00 XLON 14:16:46 322 3661.00 XLON 14:16:46 243 3660.50 XLON 14:16:56 98 3659.00 XLON 14:16:59 81 3658.00 XLON 14:17:45 1506 3660.00 XLON 14:19:00 406 3658.50 XLON 14:19:09 149 3657.50 XLON 14:19:17 639 3658.50 XLON 14:19:56 236 3658.50 XLON 14:19:56 478 3658.00 XLON 14:20:01 693 3656.00 XLON 14:21:17 463 3657.00 XLON 14:21:48 115 3656.50 XLON 14:21:50 83 3655.50 XLON 14:22:25 100 3655.00 XLON 14:22:46 428 3655.00 XLON 14:23:12 134 3654.50 XLON 14:23:57 674 3654.50 XLON 14:23:57 800 3655.00 XLON 14:24:51 706 3655.00 XLON 14:24:51 119 3655.00 XLON 14:24:51 613 3657.50 XLON 14:25:25 75 3656.50 XLON 14:25:40 10 3656.50 XLON 14:25:40 528 3656.50 XLON 14:25:40 858 3657.50 XLON 14:26:36 100 3657.00 XLON 14:27:19 127 3657.00 XLON 14:27:19 656 3657.00 XLON 14:27:19 1511 3658.00 XLON 14:29:55 104 3658.00 XLON 14:29:55 200 3658.00 XLON 14:29:55 12 3658.00 XLON 14:29:55 150 3658.00 XLON 14:29:55 1000 3658.00 XLON 14:29:55 1110 3658.00 XLON 14:29:55 3588 3658.00 XLON 14:30:05 196 3657.00 XLON 14:30:08 78 3655.50 XLON 14:30:21 704 3655.50 XLON 14:30:21 196 3654.00 XLON 14:30:24 326 3652.50 XLON 14:30:31 17 3649.50 XLON 14:30:34 309 3649.50 XLON 14:30:34 326 3651.50 XLON 14:30:40 179 3650.00 XLON 14:30:42 621 3652.00 XLON 14:30:56 10 3651.00 XLON 14:31:01 495 3651.00 XLON 14:31:01 326 3650.50 XLON 14:31:05 12 3651.00 XLON 14:31:10 72 3651.00 XLON 14:31:11 438 3651.00 XLON 14:31:14 20 3648.50 XLON 14:31:17 1134 3650.00 XLON 14:31:32 1325 3653.00 XLON 14:31:54 233 3653.00 XLON 14:32:04 20 3653.00 XLON 14:32:13 725 3653.00 XLON 14:32:13 979 3650.50 XLON 14:32:29 50 3649.00 XLON 14:32:55 51 3649.00 XLON 14:32:56 174 3649.00 XLON 14:32:56 1552 3649.00 XLON 14:32:56 66 3649.00 XLON 14:33:08 28 3649.00 XLON 14:33:08 1406 3649.00 XLON 14:33:08 196 3647.00 XLON 14:33:17 126 3646.00 XLON 14:33:19 75 3646.00 XLON 14:33:19 45 3646.00 XLON 14:33:19 145 3646.00 XLON 14:33:19 652 3646.00 XLON 14:33:32 33 3645.00 XLON 14:33:52 200 3645.00 XLON 14:33:54 1072 3645.00 XLON 14:33:54 12 3643.50 XLON 14:34:00 380 3643.50 XLON 14:34:01 550 3643.00 XLON 14:34:07 155 3642.00 XLON 14:34:11 156 3641.00 XLON 14:34:22 465 3640.50 XLON 14:34:27 4 3640.00 XLON 14:34:41 200 3640.00 XLON 14:34:41 29 3640.00 XLON 14:34:41 45 3642.00 XLON 14:34:57 730 3642.00 XLON 14:34:57 970 3645.00 XLON 14:35:17 117 3644.00 XLON 14:35:22 225 3643.00 XLON 14:35:26 7 3643.00 XLON 14:35:26 2243 3647.50 XLON 14:36:28 10 3647.50 XLON 14:36:28 114 3647.50 XLON 14:36:28 128 3647.50 XLON 14:37:01 919 3647.50 XLON 14:37:01

1862 3648.00 XLON 14:37:59 27 3646.50 XLON 14:38:06 200 3646.50 XLON 14:38:06 549 3646.50 XLON 14:38:06 388 3645.50 XLON 14:38:21 466 3644.50 XLON 14:38:21 65 3643.50 XLON 14:38:29 51 3643.50 XLON 14:38:29 68 3643.50 XLON 14:38:39 128 3644.50 XLON 14:39:05 1129 3644.50 XLON 14:39:05 88 3643.50 XLON 14:39:08 150 3643.50 XLON 14:39:08 4 3643.50 XLON 14:39:17 100 3643.00 XLON 14:39:37 490 3643.00 XLON 14:39:37 10 3645.50 XLON 14:40:03 40 3645.50 XLON 14:40:03 107 3645.50 XLON 14:40:03 108 3645.50 XLON 14:40:03 1054 3645.50 XLON 14:40:03 520 3646.50 XLON 14:40:17 249 3648.00 XLON 14:40:31 203 3648.00 XLON 14:40:31 486 3647.50 XLON 14:41:15 500 3646.50 XLON 14:41:21 645 3646.50 XLON 14:41:21 556 3647.00 XLON 14:41:57 1666 3650.50 XLON 14:42:29 15 3650.50 XLON 14:42:50 100 3650.50 XLON 14:42:50 787 3650.50 XLON 14:42:50 590 3651.00 XLON 14:43:06 139 3650.00 XLON 14:43:13 14 3652.50 XLON 14:43:39 635 3652.50 XLON 14:43:44 289 3652.50 XLON 14:43:44 416 3652.00 XLON 14:43:47 278 3652.00 XLON 14:43:56 104 3651.00 XLON 14:44:32 1250 3651.00 XLON 14:44:44 263 3651.00 XLON 14:45:14 714 3651.00 XLON 14:45:14 10 3650.00 XLON 14:45:54 31 3650.00 XLON 14:46:07 262 3650.00 XLON 14:46:07 45 3651.00 XLON 14:46:15 36 3651.00 XLON 14:46:18 164 3651.00 XLON 14:46:18 50 3651.00 XLON 14:46:18 1457 3651.00 XLON 14:46:18 573 3651.00 XLON 14:46:21 707 3652.00 XLON 14:46:42 61 3652.00 XLON 14:47:01 889 3655.00 XLON 14:47:13 364 3656.00 XLON 14:47:22 14 3657.00 XLON 14:47:40 458 3657.00 XLON 14:47:40 71 3657.00 XLON 14:48:00 92 3657.00 XLON 14:48:00 21 3657.00 XLON 14:48:00 523 3657.00 XLON 14:48:00 169 3656.50 XLON 14:48:03 134 3655.50 XLON 14:48:09 304 3655.00 XLON 14:48:23 707 3656.00 XLON 14:48:37 10 3655.00 XLON 14:48:39 91 3655.00 XLON 14:48:47 249 3655.00 XLON 14:48:56 257 3655.00 XLON 14:48:56 168 3653.50 XLON 14:48:59 100 3652.50 XLON 14:49:07 93 3658.50 XLON 14:49:53 40 3658.50 XLON 14:49:53 475 3658.50 XLON 14:49:53 1032 3658.50 XLON 14:49:53 134 3658.50 XLON 14:50:06 156 3658.50 XLON 14:50:06 257 3659.00 XLON 14:50:12 579 3658.00 XLON 14:50:36 194 3657.50 XLON 14:50:48 14 3657.50 XLON 14:50:48 77 3657.50 XLON 14:50:48 32 3657.50 XLON 14:50:48 102 3657.50 XLON 14:50:48 60 3657.50 XLON 14:51:27 168 3657.50 XLON 14:51:27 218 3657.50 XLON 14:51:27 4 3657.50 XLON 14:51:27 260 3657.00 XLON 14:51:59 834 3657.00 XLON 14:51:59 702 3656.00 XLON 14:52:04 200 3656.00 XLON 14:52:04 127 3656.00 XLON 14:52:04 110 3656.00 XLON 14:52:26 103 3656.00 XLON 14:52:26 14 3656.00 XLON 14:52:27 104 3656.00 XLON 14:52:27 23 3656.00 XLON 14:52:27 339 3655.50 XLON 14:52:36 208 3655.50 XLON 14:52:36 515 3656.00 XLON 14:52:56 284 3656.50 XLON 14:53:24 100 3656.50 XLON 14:53:27 238 3656.50 XLON 14:53:30 214 3656.50 XLON 14:53:30 200 3657.00 XLON 14:53:49 636 3657.00 XLON 14:53:49 99 3657.00 XLON 14:54:06 417 3657.00 XLON 14:54:06 63 3657.00 XLON 14:54:06 471 3656.50 XLON 14:54:19 338 3655.50 XLON 14:54:27 249 3655.00 XLON 14:54:58 61 3655.00 XLON 14:54:58 199 3655.00 XLON 14:55:00 537 3655.00 XLON 14:55:00 40 3654.00 XLON 14:55:26 82 3654.00 XLON 14:55:46 94 3654.00 XLON 14:55:46 17 3654.00 CHIX 14:55:46 15 3654.00 CHIX 14:55:46 2 3654.00 CHIX 14:55:46 22 3653.00 CHIX 14:55:49 100 3652.50 XLON 14:55:49 53 3653.00 CHIX 14:55:49 817 3652.50 XLON 14:55:49 59 3653.00 CHIX 14:55:49

509 3652.50 XLON 14:55:50 20 3652.50 XLON 14:55:50 89 3652.50 CHIX 14:55:52 15 3652.00 CHIX 14:56:12 10 3652.00 CHIX 14:56:12 24 3652.00 CHIX 14:56:13 201 3652.00 CHIX 14:56:13 46 3652.00 CHIX 14:56:13 58 3652.00 CHIX 14:56:13 15 3651.50 CHIX 14:56:13 92 3651.50 XLON 14:56:13 33 3651.50 CHIX 14:56:13 190 3651.50 CHIX 14:56:13 3 3651.50 CHIX 14:56:16 46 3652.50 CHIX 14:56:22 21 3652.50 CHIX 14:56:22 71 3652.50 CHIX 14:56:26 215 3652.50 CHIX 14:56:26 71 3652.50 CHIX 14:56:26 46 3652.50 CHIX 14:56:26 10 3652.50 CHIX 14:56:30 215 3652.50 CHIX 14:56:48 23 3653.00 CHIX 14:56:52 97 3653.00 CHIX 14:56:58 60 3653.00 CHIX 14:57:02 40 3653.00 CHIX 14:57:04 69 3653.00 CHIX 14:57:07 36 3653.00 CHIX 14:57:07 14 3652.50 CHIX 14:57:12 3 3652.00 XLON 14:57:12 18 3652.50 CHIX 14:57:12 16 3652.50 CHIX 14:57:12 23 3652.50 CHIX 14:57:12 22 3652.50 CHIX 14:57:12 29 3652.50 CHIX 14:57:28 100 3652.50 XLON 14:57:44 44 3652.50 XLON 14:57:44 16 3652.50 CHIX 14:57:44 18 3652.50 CHIX 14:57:44 54 3652.50 CHIX 14:57:44 28 3652.00 CHIX 14:57:50 25 3652.50 CHIX 14:57:53 27 3652.50 CHIX 14:57:54 16 3652.00 XLON 14:57:54 16 3652.00 XLON 14:57:54 8 3652.50 CHIX 14:58:14 950 3652.00 XLON 14:58:16 1733 3652.00 XLON 14:58:16 30 3652.00 CHIX 14:58:16 16 3652.00 CHIX 14:58:16 100 3652.00 CHIX 14:58:16 26 3652.00 CHIX 14:58:16 74 3652.00 CHIX 14:58:16 1 3650.50 XLON 14:58:26 155 3650.50 XLON 14:58:31 970 3650.50 XLON 14:58:31 505 3650.50 XLON 14:58:31 73 3651.00 CHIX 14:58:31 79 3649.50 XLON 14:58:49 21 3649.50 CHIX 14:58:49 100 3649.50 XLON 14:58:49 100 3649.50 XLON 14:58:49 100 3649.50 XLON 14:58:49 10 3649.50 XLON 14:58:49 73 3649.50 XLON 14:58:50 31 3649.50 CHIX 14:58:50 106 3650.00 CHIX 14:59:00 32 3650.00 CHIX 14:59:00 84 3649.50 XLON 14:59:00 27 3649.50 CHIX 14:59:00 654 3649.50 XLON 14:59:01 9 3649.50 CHIX 14:59:01 95 3649.50 CHIX 14:59:01 29 3649.50 CHIX 14:59:01 100 3648.50 XLON 14:59:05 106 3655.00 CHIX 15:00:12 194 3655.00 CHIX 15:00:12 28 3655.00 CHIX 15:00:12 21 3655.00 CHIX 15:00:32 29 3655.00 CHIX 15:00:32 2808 3654.50 XLON 15:00:39 18 3654.50 CHIX 15:00:39 47 3654.50 CHIX 15:00:39 79 3654.00 CHIX 15:00:45 29 3653.50 XLON 15:00:45 200 3653.50 XLON 15:00:45 265 3653.50 XLON 15:00:45 16 3654.00 CHIX 15:00:45 86 3654.00 CHIX 15:00:45 15 3654.50 CHIX 15:00:46 100 3655.50 CHIX 15:00:58 95 3656.00 CHIX 15:00:58 7 3656.00 CHIX 15:00:58 30 3656.00 CHIX 15:00:58 1114 3655.50 XLON 15:01:15 99 3655.00 XLON 15:01:18 21 3655.00 CHIX 15:01:18 47 3655.00 CHIX 15:01:18 24 3654.50 CHIX 15:01:22 95 3654.00 XLON 15:01:22 14 3654.50 CHIX 15:01:22 3 3654.00 XLON 15:01:22 46 3654.50 CHIX 15:01:22 36 3654.50 CHIX 15:01:27 6 3654.00 CHIX 15:01:31 14 3653.50 XLON 15:01:40 84 3653.50 XLON 15:01:40 8 3653.50 CHIX 15:01:40 44 3653.50 CHIX 15:01:40 51 3653.50 CHIX 15:01:46 79 3653.50 CHIX 15:02:00 24 3653.50 CHIX 15:02:06 13 3653.50 CHIX 15:02:06 3 3653.50 CHIX 15:02:08 215 3653.50 CHIX 15:02:18 5 3653.50 CHIX 15:02:26 8 3653.50 CHIX 15:02:26 15 3653.50 CHIX 15:02:28 31 3653.50 CHIX 15:02:28 143 3655.00 CHIX 15:02:40 12 3655.00 CHIX 15:02:40 42 3655.50 XLON 15:02:58 249 3655.50 XLON 15:02:58 1944 3655.50 XLON 15:02:58 486 3655.50 XLON 15:02:58 10 3655.50 CHIX 15:02:59 24 3655.50 CHIX 15:02:59 427 3655.00 XLON 15:02:59

26 3654.50 CHIX 15:02:59 55 3655.00 CHIX 15:02:59 93 3655.00 CHIX 15:02:59 21 3655.50 CHIX 15:03:01 15 3655.50 CHIX 15:03:04 23 3655.50 CHIX 15:03:04 18 3655.50 CHIX 15:03:04 14 3656.00 CHIX 15:03:09 23 3657.50 CHIX 15:03:21 7 3657.00 CHIX 15:03:28 329 3656.50 XLON 15:03:28 20 3657.00 CHIX 15:03:28 108 3656.50 XLON 15:03:28 19 3656.50 XLON 15:03:28 109 3656.50 XLON 15:03:28 52 3657.00 CHIX 15:03:28 90 3656.50 XLON 15:03:28 81 3656.50 CHIX 15:03:31 15 3656.00 CHIX 15:03:31 1 3656.00 CHIX 15:03:31 32 3656.00 CHIX 15:03:31 46 3656.00 CHIX 15:03:34 18 3656.00 CHIX 15:03:34 6 3656.00 CHIX 15:03:36 46 3656.00 CHIX 15:03:38 13 3655.50 XLON 15:03:40 191 3655.50 XLON 15:03:43 124 3655.50 XLON 15:03:43 13 3656.00 CHIX 15:03:43 9 3657.00 CHIX 15:04:00 64 3656.50 CHIX 15:04:04 22 3656.50 CHIX 15:04:04 36 3656.50 CHIX 15:04:04 918 3656.00 XLON 15:04:23 20 3656.00 CHIX 15:04:23 15 3656.00 CHIX 15:04:23 45 3655.50 CHIX 15:04:23 46 3656.50 CHIX 15:04:44 46 3656.50 CHIX 15:04:45 26 3656.50 CHIX 15:04:45 14 3656.00 CHIX 15:04:46 16 3656.00 CHIX 15:04:46 18 3657.00 CHIX 15:04:51 28 3657.00 CHIX 15:04:51 5 3657.00 CHIX 15:05:01 100 3656.50 XLON 15:05:04 100 3656.50 XLON 15:05:04 18 3657.00 CHIX 15:05:04 100 3656.50 XLON 15:05:04 23 3656.50 CHIX 15:05:04 487 3656.50 XLON 15:05:04 129 3656.50 XLON 15:05:04 868 3656.50 XLON 15:05:04 32 3657.00 CHIX 15:05:08 8 3657.00 CHIX 15:05:08 6 3657.00 CHIX 15:05:08 277 3657.50 XLON 15:05:24 42 3657.50 XLON 15:05:24 51 3657.50 XLON 15:05:24 12 3657.50 XLON 15:05:24 100 3657.50 XLON 15:05:24 100 3657.50 XLON 15:05:24 62 3657.50 CHIX 15:05:24 191 3657.50 XLON 15:05:24 20 3657.50 CHIX 15:05:24 53 3657.50 XLON 15:05:24 36 3657.50 CHIX 15:05:24 46 3657.50 CHIX 15:05:24 49 3657.00 CHIX 15:05:24 30 3657.00 CHIX 15:05:24 81 3657.00 CHIX 15:05:24 7 3658.00 CHIX 15:05:33 17 3658.00 CHIX 15:05:33 17 3658.00 CHIX 15:05:33 22 3659.50 CHIX 15:05:42 278 3659.50 XLON 15:05:42 54 3659.50 XLON 15:05:42 321 3659.50 XLON 15:05:42 310 3659.50 XLON 15:05:42 215 3659.50 CHIX 15:05:42 100 3659.50 CHIX 15:05:42 39 3659.00 CHIX 15:05:43 215 3659.50 CHIX 15:05:43 215 3659.50 CHIX 15:05:43 250 3659.50 CHIX 15:05:43 16 3658.50 CHIX 15:05:47 103 3658.00 XLON 15:06:03 31 3658.00 CHIX 15:06:03 10 3658.00 CHIX 15:06:03 56 3657.50 CHIX 15:06:05 7 3657.50 CHIX 15:06:05 20 3657.50 CHIX 15:06:05 977 3658.00 XLON 15:06:13 100 3658.00 XLON 15:06:13 41 3658.00 CHIX 15:06:13 24 3658.00 XLON 15:06:13 100 3658.00 CHIX 15:06:16 21 3658.00 CHIX 15:06:16 8 3658.00 CHIX 15:06:25 45 3658.00 CHIX 15:06:25 36 3658.50 CHIX 15:06:35 10 3658.50 CHIX 15:06:35 85 3658.50 CHIX 15:06:36 30 3658.50 CHIX 15:06:44 46 3659.50 CHIX 15:07:06 50 3660.00 CHIX 15:07:08 46 3660.00 CHIX 15:07:08 46 3660.00 CHIX 15:07:08 65 3660.00 CHIX 15:07:08 236 3659.50 XLON 15:07:09 43 3660.00 CHIX 15:07:10 448 3659.50 XLON 15:07:11 17 3659.50 XLON 15:07:12 806 3659.50 XLON 15:07:14 100 3659.50 XLON 15:07:14 84 3659.50 XLON 15:07:14 133 3659.50 XLON 15:07:14 15 3659.50 CHIX 15:07:14 8 3659.50 CHIX 15:07:14 52 3659.50 CHIX 15:07:14 114 3661.00 CHIX 15:07:23 34 3661.00 CHIX 15:07:23 46 3661.00 CHIX 15:07:29 59 3661.00 CHIX 15:07:35 46 3661.00 CHIX 15:07:35 11 3661.50 CHIX 15:07:39 12 3661.50 CHIX 15:07:39 201 3661.50 CHIX 15:07:39

118 3661.50 CHIX 15:07:40 100 3661.50 CHIX 15:07:45 30 3661.50 CHIX 15:07:45 14 3661.00 CHIX 15:07:47 19 3661.00 CHIX 15:07:47 69 3660.50 CHIX 15:07:47 250 3660.50 XLON 15:07:47 16 3660.50 CHIX 15:07:47 170 3660.50 XLON 15:07:47 371 3660.50 XLON 15:07:47 37 3660.50 CHIX 15:07:47 112 3660.50 CHIX 15:07:50 29 3660.50 CHIX 15:07:56 69 3660.50 CHIX 15:07:56 46 3661.00 CHIX 15:08:02 27 3663.50 CHIX 15:08:26 27 3663.50 CHIX 15:08:26 146 3663.50 CHIX 15:08:26 1721 3663.50 XLON 15:08:26 64 3663.50 CHIX 15:08:26 24 3663.00 CHIX 15:08:26 37 3663.00 CHIX 15:08:29 91 3663.00 CHIX 15:08:35 73 3663.50 CHIX 15:08:46 33 3663.50 CHIX 15:08:47 77 3663.50 CHIX 15:08:47 100 3663.00 XLON 15:08:52 150 3663.00 XLON 15:08:52 32 3664.00 CHIX 15:09:07 17 3664.00 CHIX 15:09:07 772 3664.00 XLON 15:09:11 239 3664.00 XLON 15:09:11 148 3664.00 XLON 15:09:13 219 3664.00 XLON 15:09:13 12 3664.00 CHIX 15:09:13 29 3664.00 CHIX 15:09:13 23 3664.00 CHIX 15:09:13 9 3664.00 CHIX 15:09:13 172 3664.00 CHIX 15:09:13 19 3664.00 CHIX 15:09:13 9 3664.00 CHIX 15:09:13 71 3664.00 CHIX 15:09:13 17 3664.00 CHIX 15:09:13 28 3663.50 CHIX 15:09:13 23 3664.00 CHIX 15:09:20 31 3664.00 CHIX 15:09:20 130 3663.50 XLON 15:09:21 135 3663.50 CHIX 15:09:21 28 3663.50 CHIX 15:09:21 218 3663.50 CHIX 15:09:21 54 3663.50 CHIX 15:09:21 11 3663.50 CHIX 15:09:21 18 3663.50 CHIX 15:09:21 192 3663.50 XLON 15:09:39 312 3663.50 XLON 15:09:39 127 3663.50 XLON 15:09:39 13 3663.50 CHIX 15:09:39 30 3663.50 CHIX 15:09:39 90 3663.50 CHIX 15:09:39 32 3663.50 CHIX 15:09:39 1 3663.50 CHIX 15:09:40 2 3666.50 XLON 15:10:10 277 3666.50 XLON 15:10:14 114 3666.50 XLON 15:10:14 57 3666.50 XLON 15:10:14 751 3666.50 XLON 15:10:22 210 3666.00 XLON 15:10:30 125 3665.00 XLON 15:10:36 56 3665.00 XLON 15:10:36 60 3665.00 XLON 15:10:36 7 3665.00 CHIX 15:10:54 14 3665.00 CHIX 15:10:54 55 3664.50 CHIX 15:10:54 2 3664.50 XLON 15:10:54 49 3664.50 CHIX 15:10:54 178 3664.50 XLON 15:10:54 11 3664.50 CHIX 15:10:54 11 3664.00 CHIX 15:10:54 189 3664.00 CHIX 15:10:54 60 3664.00 CHIX 15:10:54 287 3665.50 XLON 15:12:14 211 3665.50 XLON 15:12:14 623 3665.00 XLON 15:12:25 333 3665.00 XLON 15:12:25 185 3665.00 XLON 15:12:25 1214 3665.00 XLON 15:12:25 35 3665.00 CHIX 15:12:25 90 3665.00 XLON 15:12:25 20 3665.00 CHIX 15:12:25 41 3665.00 CHIX 15:12:25 24 3665.00 CHIX 15:12:25 9 3665.00 CHIX 15:12:26 52 3665.00 CHIX 15:12:26 3 3665.00 CHIX 15:12:27 55 3665.50 XLON 15:12:41 606 3665.50 XLON 15:12:41 6 3665.00 CHIX 15:13:05 215 3665.00 CHIX 15:13:10 198 3665.00 CHIX 15:13:12 60 3665.00 CHIX 15:13:13 150 3664.50 XLON 15:13:14 115 3664.50 CHIX 15:13:14 99 3664.50 CHIX 15:13:14 30 3664.50 CHIX 15:13:15 48 3664.50 CHIX 15:13:18 8 3665.00 CHIX 15:13:39 1171 3664.50 XLON 15:13:47 14 3664.50 CHIX 15:13:47 84 3664.00 CHIX 15:13:47 42 3664.00 CHIX 15:13:47 20 3663.50 CHIX 15:13:48 37 3663.00 CHIX 15:13:51 30 3663.00 CHIX 15:13:52 10 3663.50 CHIX 15:14:03 33 3663.50 CHIX 15:14:03 42 3663.50 CHIX 15:14:16 215 3663.50 CHIX 15:14:16 300 3663.50 CHIX 15:14:16 12 3664.00 CHIX 15:14:34 21 3665.00 CHIX 15:14:36 32 3664.50 CHIX 15:14:37 28 3664.50 CHIX 15:14:37 6 3664.50 CHIX 15:14:37 187 3664.50 CHIX 15:14:37 102 3668.00 XLON 15:16:03 89 3668.00 XLON 15:16:03 11 3668.00 XLON 15:16:05 1317 3668.00 XLON 15:16:05

3277 3668.00 XLON 15:16:05 14 3667.00 XLON 15:16:11 167 3667.00 XLON 15:16:11 240 3667.50 XLON 15:16:32 29 3667.50 XLON 15:16:32 510 3667.00 XLON 15:16:44 173 3666.00 XLON 15:16:54 186 3666.00 XLON 15:16:55 17 3666.00 XLON 15:17:48 419 3666.00 XLON 15:17:48 822 3666.00 XLON 15:17:48 116 3666.00 XLON 15:18:03 52 3666.00 XLON 15:18:03 420 3666.00 XLON 15:18:11 251 3666.00 XLON 15:18:11 570 3665.50 XLON 15:18:29 43 3665.00 CHIX 15:18:32 41 3664.50 XLON 15:18:32 100 3664.50 XLON 15:18:32 32 3665.00 CHIX 15:18:32 73 3665.00 CHIX 15:18:32 34 3665.00 CHIX 15:18:35 57 3666.50 XLON 15:18:58 14 3666.50 XLON 15:18:58 301 3666.50 XLON 15:18:58 201 3666.50 XLON 15:19:01 100 3666.50 XLON 15:19:01 14 3666.50 XLON 15:19:01 289 3666.50 XLON 15:19:01 437 3667.00 XLON 15:19:08 54 3667.00 XLON 15:19:28 63 3667.00 XLON 15:19:28 586 3666.50 XLON 15:19:32 82 3666.50 XLON 15:20:01 13 3666.50 XLON 15:20:03 1 3666.50 XLON 15:20:04 109 3666.50 XLON 15:20:05 966 3666.50 XLON 15:20:26 11 3667.50 XLON 15:21:11 252 3667.50 XLON 15:21:36 1173 3667.50 XLON 15:21:36 31 3667.50 XLON 15:22:07 201 3667.50 XLON 15:22:10 15 3667.50 XLON 15:22:10 1452 3667.50 XLON 15:22:10 410 3667.00 XLON 15:22:12 381 3666.50 XLON 15:22:36 410 3666.00 XLON 15:22:46 263 3665.00 XLON 15:22:54 187 3664.50 CHIX 15:22:54 54 3664.50 CHIX 15:22:54 148 3664.50 CHIX 15:23:01 44 3664.50 CHIX 15:23:01 25 3664.00 CHIX 15:23:02 29 3664.00 CHIX 15:23:02 26 3665.50 XLON 15:23:59 765 3665.50 XLON 15:23:59 1348 3665.00 XLON 15:24:38 215 3665.00 CHIX 15:24:38 87 3665.00 CHIX 15:24:38 5 3664.50 CHIX 15:24:50 9 3664.50 CHIX 15:24:52 83 3665.00 CHIX 15:25:01 465 3664.50 XLON 15:25:05 6 3664.50 CHIX 15:25:05 1200 3664.50 XLON 15:25:05 137 3664.00 XLON 15:25:06 48 3664.00 CHIX 15:25:06 24 3664.00 CHIX 15:25:06 17 3664.00 CHIX 15:25:06 115 3664.00 CHIX 15:25:06 34 3664.00 CHIX 15:25:06 31 3663.50 CHIX 15:25:08 15 3663.50 CHIX 15:25:08 46 3664.00 CHIX 15:25:28 1 3664.00 CHIX 15:25:28 6 3664.00 CHIX 15:25:29 15 3664.00 CHIX 15:25:29 16 3664.00 CHIX 15:25:29 46 3664.00 CHIX 15:25:40 32 3664.00 CHIX 15:25:40 10 3664.50 CHIX 15:25:42 100 3664.50 CHIX 15:25:44 129 3664.50 CHIX 15:25:44 65 3664.50 CHIX 15:25:45 500 3664.00 XLON 15:25:47 510 3664.00 XLON 15:25:47 29 3665.00 CHIX 15:25:59 18 3665.00 XLON 15:26:09 77 3665.00 CHIX 15:26:48 4 3665.00 XLON 15:26:51 22 3665.00 XLON 15:26:51 374 3665.00 XLON 15:26:55 182 3665.00 XLON 15:26:55 10 3665.00 CHIX 15:26:55 51 3665.00 CHIX 15:26:55 13 3665.00 CHIX 15:26:55 126 3666.50 XLON 15:27:36 1325 3666.50 XLON 15:27:36 323 3666.50 XLON 15:27:36 33 3665.00 CHIX 15:27:47 100 3665.00 XLON 15:27:47 130 3665.00 XLON 15:27:47 100 3665.00 XLON 15:27:47 42 3665.00 XLON 15:27:47 191 3665.00 XLON 15:27:47 239 3665.50 XLON 15:28:05 63 3666.50 XLON 15:28:42 249 3666.50 XLON 15:28:42 797 3666.50 XLON 15:28:42 17 3666.50 XLON 15:29:30 1222 3666.50 XLON 15:29:32 82 3666.50 XLON 15:30:02 1141 3669.50 XLON 15:31:27 100 3669.00 XLON 15:31:27 2313 3669.00 XLON 15:31:27 613 3668.00 XLON 15:31:41 384 3667.00 XLON 15:32:27 67 3667.50 XLON 15:33:13 362 3667.50 XLON 15:33:13 523 3667.50 XLON 15:33:13 206 3667.50 XLON 15:33:13 249 3667.50 XLON 15:33:13 241 3667.50 XLON 15:33:20 948 3667.50 XLON 15:33:20 52 3667.50 XLON 15:33:45 420 3667.50 XLON 15:33:45 369 3667.00 XLON 15:34:00

157 3667.00 XLON 15:34:00 38 3667.00 XLON 15:34:00 27 3667.00 XLON 15:34:00 854 3667.50 XLON 15:34:45 942 3667.00 XLON 15:34:49 14 3666.00 XLON 15:34:50 74 3666.00 XLON 15:35:04 1089 3667.00 XLON 15:36:09 464 3667.50 XLON 15:36:31 1155 3667.50 XLON 15:36:31 108 3667.50 XLON 15:36:41 100 3667.50 XLON 15:36:41 58 3667.50 XLON 15:36:41 78 3667.50 XLON 15:36:53 156 3667.50 XLON 15:36:53 448 3667.50 XLON 15:36:55 23 3667.50 XLON 15:36:55 88 3667.00 XLON 15:37:09 382 3666.50 XLON 15:37:15 77 3665.00 XLON 15:37:19 71 3665.00 XLON 15:37:19 34 3665.00 CHIX 15:37:19 46 3665.00 CHIX 15:37:26 16 3664.50 XLON 15:37:31 18 3664.50 XLON 15:37:31 83 3664.50 XLON 15:37:31 20 3665.00 CHIX 15:37:37 4 3665.00 CHIX 15:37:40 215 3665.00 CHIX 15:37:40 109 3665.00 CHIX 15:37:41 46 3665.00 CHIX 15:37:42 24 3665.00 CHIX 15:37:43 32 3665.00 CHIX 15:37:50 124 3665.00 CHIX 15:37:56 37 3665.00 CHIX 15:37:58 111 3664.50 CHIX 15:38:04 100 3664.50 CHIX 15:38:04 34 3664.50 CHIX 15:38:04 25 3664.50 CHIX 15:38:05 49 3664.00 XLON 15:38:20 305 3664.00 XLON 15:38:20 13 3663.50 CHIX 15:38:20 40 3663.50 CHIX 15:38:25 728 3663.00 XLON 15:38:28 78 3663.00 XLON 15:38:42 13 3663.00 XLON 15:38:42 770 3663.00 XLON 15:38:42 105 3663.50 CHIX 15:38:50 205 3663.50 CHIX 15:38:50 76 3663.50 CHIX 15:38:50 11 3663.50 CHIX 15:38:57 32 3663.50 CHIX 15:39:02 108 3664.00 CHIX 15:39:10 33 3664.00 CHIX 15:39:10 435 3663.50 XLON 15:39:10 20 3663.50 XLON 15:39:10 50 3663.50 XLON 15:39:11 14 3664.50 CHIX 15:39:19 64 3664.50 CHIX 15:39:37 29 3664.50 CHIX 15:39:38 486 3664.00 XLON 15:39:38 107 3664.00 CHIX 15:39:38 71 3664.00 CHIX 15:39:38 13 3664.00 CHIX 15:39:38 35 3664.00 CHIX 15:39:43 66 3664.00 CHIX 15:39:54 28 3664.00 CHIX 15:39:54 26 3664.00 CHIX 15:39:54 25 3663.50 XLON 15:39:55 1334 3663.50 XLON 15:39:58 66 3663.50 CHIX 15:39:58 13 3663.50 CHIX 15:39:58 84 3663.50 CHIX 15:39:58 826 3663.00 XLON 15:40:00 7 3663.00 CHIX 15:40:00 15 3662.00 CHIX 15:40:00 166 3662.00 CHIX 15:40:00 50 3662.00 CHIX 15:40:00 14 3661.50 CHIX 15:40:03 25 3661.50 CHIX 15:40:03 46 3661.00 CHIX 15:40:19 248 3661.00 XLON 15:40:19 34 3661.00 CHIX 15:40:20 21 3661.00 CHIX 15:40:20 20 3660.50 CHIX 15:40:21 16 3661.00 CHIX 15:40:26 60 3661.50 CHIX 15:40:27 46 3661.50 CHIX 15:40:37 46 3661.50 CHIX 15:40:37 46 3662.00 CHIX 15:40:49 100 3662.00 CHIX 15:40:49 25 3662.00 CHIX 15:40:49 9 3662.00 CHIX 15:40:50 21 3662.00 CHIX 15:41:06 72 3662.00 CHIX 15:41:06 46 3662.00 CHIX 15:41:10 42 3662.00 CHIX 15:41:10 84 3662.00 CHIX 15:41:10 18 3662.50 CHIX 15:41:22 16 3662.50 CHIX 15:41:22 15 3662.50 CHIX 15:41:43 215 3662.50 CHIX 15:41:46 79 3662.00 XLON 15:41:50 10 3662.50 CHIX 15:41:53 250 3663.50 XLON 15:41:53 49 3663.50 CHIX 15:42:05 83 3663.50 CHIX 15:42:09 470 3663.00 XLON 15:42:16 41 3663.00 CHIX 15:42:16 16 3663.00 CHIX 15:42:16 1144 3663.00 XLON 15:42:16 452 3663.00 XLON 15:42:16 86 3663.00 CHIX 15:42:17 81 3665.00 CHIX 15:42:19 28 3665.00 CHIX 15:42:19 215 3665.00 CHIX 15:42:19 72 3665.00 CHIX 15:42:20 14 3664.50 CHIX 15:42:21 29 3664.50 CHIX 15:42:21 57 3665.00 XLON 15:42:29 443 3665.00 XLON 15:42:29 12 3665.00 XLON 15:42:29 109 3665.00 XLON 15:42:29 21 3665.00 CHIX 15:42:29 79 3665.00 XLON 15:42:36 20 3665.00 XLON 15:42:36 162 3665.00 XLON 15:42:45 14 3665.00 CHIX 15:42:45

17 3665.00 CHIX 15:42:45 83 3665.00 CHIX 15:42:45 21 3664.50 CHIX 15:43:04 30 3664.50 CHIX 15:43:04 52 3664.50 CHIX 15:43:04 27 3664.50 CHIX 15:43:14 400 3664.00 XLON 15:43:19 100 3664.00 XLON 15:43:19 174 3665.00 XLON 15:43:50 28 3665.00 XLON 15:43:50 82 3665.00 XLON 15:43:53 43 3665.00 XLON 15:43:53 125 3665.00 XLON 15:43:53 74 3665.00 XLON 15:43:56 24 3665.00 XLON 15:43:56 50 3665.00 XLON 15:43:56 175 3665.00 XLON 15:43:56 69 3665.00 XLON 15:43:56 237 3665.00 XLON 15:44:06 100 3665.00 XLON 15:44:06 21 3665.00 XLON 15:44:06 1036 3665.00 XLON 15:44:11 21 3665.00 CHIX 15:44:11 14 3665.00 CHIX 15:44:11 36 3665.00 CHIX 15:44:17 32 3665.00 CHIX 15:44:20 100 3665.00 CHIX 15:44:25 16 3665.00 CHIX 15:44:25 365 3665.50 XLON 15:45:00 13 3665.50 XLON 15:45:00 51 3665.50 XLON 15:45:00 408 3665.50 XLON 15:45:06 74 3666.00 XLON 15:45:12 426 3666.00 XLON 15:45:12 10 3666.00 XLON 15:45:13 90 3666.00 XLON 15:45:14 161 3666.00 XLON 15:45:14 37 3665.00 XLON 15:45:17 156 3666.00 XLON 15:45:37 77 3666.00 XLON 15:45:37 23 3666.00 XLON 15:45:38 85 3665.50 XLON 15:45:47 85 3665.50 XLON 15:45:48 298 3665.50 XLON 15:45:48 406 3665.50 XLON 15:46:00 126 3665.50 XLON 15:46:01 32 3671.50 XLON 15:47:33 1296 3671.50 XLON 15:47:33 120 3671.50 XLON 15:47:33 423 3671.50 XLON 15:47:33 86 3671.50 XLON 15:47:34 23 3671.50 XLON 15:47:37 227 3671.50 XLON 15:47:37 253 3671.00 XLON 15:47:50 48 3670.50 XLON 15:48:06 242 3670.50 XLON 15:48:09 294 3670.50 XLON 15:48:11 278 3670.00 XLON 15:48:15 1 3670.00 XLON 15:48:15 75 3670.00 XLON 15:48:25 56 3670.00 XLON 15:48:25 100 3670.00 XLON 15:48:25 11 3670.00 XLON 15:48:25 12 3670.00 XLON 15:48:27 10 3670.00 XLON 15:48:27 40 3670.00 XLON 15:48:45 429 3670.00 XLON 15:48:45 129 3670.00 XLON 15:48:50 25 3669.50 XLON 15:49:49 16 3669.50 XLON 15:49:50 10 3669.50 XLON 15:49:50 76 3669.50 XLON 15:49:50 112 3669.50 XLON 15:49:52 52 3669.50 XLON 15:49:52 98 3669.50 XLON 15:49:52 52 3669.50 XLON 15:49:52 23 3669.50 XLON 15:49:52 950 3669.50 XLON 15:50:06 85 3669.50 XLON 15:50:07 102 3669.50 XLON 15:50:08 195 3669.50 XLON 15:50:08 22 3669.50 XLON 15:50:14 249 3669.50 XLON 15:50:14 5 3669.50 XLON 15:50:14 124 3669.50 XLON 15:50:14 48 3668.50 XLON 15:50:17 52 3668.50 XLON 15:50:17 6 3668.50 XLON 15:50:41 32 3668.50 XLON 15:50:41 209 3668.50 XLON 15:50:44 934 3669.00 XLON 15:50:52 177 3669.00 XLON 15:51:13 170 3669.00 XLON 15:51:13 11 3669.00 XLON 15:51:18 85 3670.50 XLON 15:52:44 1150 3670.50 XLON 15:52:44 1118 3670.50 XLON 15:52:44 550 3670.00 XLON 15:52:49 25 3670.00 XLON 15:52:49 12 3670.00 XLON 15:52:49 38 3670.00 XLON 15:52:49 15 3670.00 XLON 15:53:08 100 3670.00 XLON 15:53:08 112 3670.00 XLON 15:53:08 100 3670.00 XLON 15:53:08 23 3670.00 XLON 15:53:08 81 3670.00 XLON 15:53:08 10 3670.00 XLON 15:53:08 12 3670.00 XLON 15:53:09 107 3669.50 XLON 15:53:47 68 3671.00 XLON 15:56:06 1635 3671.00 XLON 15:56:06 322 3670.50 XLON 15:56:19 448 3670.50 XLON 15:56:33 100 3670.50 XLON 15:56:33 370 3672.00 XLON 15:56:42 201 3672.00 XLON 15:56:42 71 3671.50 XLON 15:56:42 13 3671.50 XLON 15:56:43 38 3671.50 XLON 15:56:44 68 3671.50 XLON 15:56:44 102 3671.50 XLON 15:56:44 112 3671.50 XLON 15:56:44 100 3671.50 XLON 15:57:00 100 3671.50 XLON 15:57:00 100 3671.50 XLON 15:57:00 1700 3671.50 XLON 15:57:00 757 3671.50 XLON 15:57:26

78 3671.00 XLON 15:57:40 100 3671.00 XLON 15:57:45 74 3671.00 XLON 15:57:45 21 3671.00 XLON 15:57:45 80 3671.00 XLON 15:57:48 235 3671.00 XLON 15:57:49 755 3671.00 XLON 15:58:10 14 3671.00 XLON 15:59:18 10 3671.00 XLON 15:59:23 1516 3671.00 XLON 15:59:23 365 3669.00 XLON 15:59:26 153 3669.00 XLON 15:59:34 498 3669.00 XLON 15:59:34 88 3671.50 XLON 16:00:11 1212 3671.50 XLON 16:00:11 170 3671.50 XLON 16:00:11 171 3671.00 XLON 16:00:13 103 3670.50 XLON 16:00:16 102 3670.00 XLON 16:00:40 1608 3671.00 XLON 16:01:13 354 3671.50 XLON 16:02:24 352 3671.50 XLON 16:02:24 92 3671.50 XLON 16:02:24 123 3671.50 XLON 16:02:28 71 3671.50 XLON 16:02:28 102 3671.50 XLON 16:02:29 249 3671.50 XLON 16:02:30 380 3671.50 XLON 16:02:31 89 3671.50 XLON 16:02:33 81 3671.50 XLON 16:02:34 26 3671.50 XLON 16:02:36 222 3671.50 XLON 16:02:36 146 3671.50 XLON 16:02:41 586 3671.50 XLON 16:02:41 1197 3672.00 XLON 16:03:06 102 3671.50 XLON 16:03:15 308 3671.50 XLON 16:03:26 547 3672.00 XLON 16:03:32 103 3671.50 XLON 16:04:00 177 3672.00 XLON 16:04:43 40 3672.00 XLON 16:04:43 2013 3672.00 XLON 16:04:43 33 3672.00 XLON 16:05:14 771 3672.00 XLON 16:05:14 42 3672.00 XLON 16:05:51 763 3672.00 XLON 16:05:51 771 3671.50 XLON 16:06:02 8 3670.50 XLON 16:06:11 207 3670.50 XLON 16:06:11 154 3670.50 XLON 16:06:14 670 3671.50 XLON 16:06:29 235 3670.50 XLON 16:06:44 503 3669.50 XLON 16:07:01 12 3669.00 XLON 16:07:05 177 3669.00 XLON 16:07:05 66 3669.00 XLON 16:07:07 315 3669.00 XLON 16:07:07 9 3669.50 XLON 16:07:51 1097 3669.50 XLON 16:08:01 717 3668.50 XLON 16:09:20 165 3668.50 XLON 16:09:23 1479 3669.00 XLON 16:09:58 102 3669.00 XLON 16:09:58 447 3669.00 XLON 16:09:58 1254 3669.00 XLON 16:09:58 33 3669.50 XLON 16:10:11 625 3669.50 XLON 16:10:22 405 3668.50 XLON 16:10:25 13 3668.50 XLON 16:10:25 40 3668.50 XLON 16:10:26 44 3668.50 XLON 16:10:30 117 3668.50 XLON 16:10:31 104 3668.50 XLON 16:10:31 12 3667.00 XLON 16:10:51 9 3667.00 XLON 16:10:56 239 3667.00 XLON 16:10:56 36 3667.00 XLON 16:10:56 7 3667.50 XLON 16:11:19 914 3667.50 XLON 16:11:19 1676 3670.00 XLON 16:11:51 571 3672.00 XLON 16:12:13 21 3672.00 XLON 16:12:13 27 3672.00 XLON 16:12:27 301 3672.00 XLON 16:12:27 44 3672.00 XLON 16:12:27 75 3672.00 XLON 16:12:27 46 3672.00 XLON 16:12:38 144 3674.00 XLON 16:13:04 1138 3674.00 XLON 16:13:04 723 3673.00 XLON 16:13:09 493 3673.00 XLON 16:13:39

Unilever (UL) 6-KCurrent report (foreign)