Transaction in Own Shares

Kerry Group PLC

28 June 2024

 

28 June 2024 LEI: 635400TLVVBNXLFHWC59 KERRY GROUP PLC Regulatory Announcement TRANSACTION IN OWN SHARES Kerry Group plc ("Kerry" or the "Company") announces that on 27 June 2024 it purchased the following number of its A ordinary shares of €0.125 each (the "Ordinary Shares") on the London Stock Exchange from Goldman Sachs International. The Ordinary Shares purchased will be cancelled. London Stock Exchange Number of Ordinary Shares purchased: 58,981 Highest price paid per Ordinary Share: € 77.1000 Lowest price paid per Ordinary Share: € 75.6000 Volume weighted average price paid per Ordinary Share: € 76.3603 The Ordinary Shares purchased form part of Kerry's intention to buyback Ordinary Shares of a total value of up to €300 million in the period up to 19 December 2024 ("Buyback Programme"). This Buyback Programme was announced on 3 May 2024 and formally commenced on 7 May 2024. Following settlement of the above transactions and subsequent share cancellation Kerry will have 172,394,188 Ordinary Shares in issue (excluding treasury shares). In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the "Market Abuse Regulation") (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal)  Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made by Goldman Sachs International as riskless principal on behalf of Kerry on Euronext Dublin as part of the Buyback Programme for subsequent  repurchase by the Company on the London Stock Exchange is scheduled to this announcement. CONTACT INFORMATION Group Secretary Ronan Deasy [phone] | [e-mail] Website www.kerry.com Issuer Name: Kerry Group plc LEI 635400TLVVBNXLFHWC59 ISIN: IE0004906560 Intermediary name: Goldman Sachs International Intermediary code: GSILGB2XXXX Time zone: GMT Currency: EUR Aggregated information Trading venue Currency Aggregated volume Volume Weighted Average Price Euronext Dublin EUR 58,981 76.3603 Euronext Dublin Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchID 1 77.10 XMSM 08:02:32 1ZUPODBUD 223 77.10 XMSM 08:02:32 1ZUPODBUE 224 77.05 XMSM 08:02:32 1ZUPODBUH 224 77.00 XMSM 08:02:32 1ZUPODBUI 224 76.95 XMSM 08:02:32 1ZUPODBUN 108 76.90 XMSM 08:02:32 1ZUPODBUO 21 76.90 XMSM 08:02:32 1ZUPODBUP 95 76.90 XMSM 08:02:35 1ZUPODBUT 141 76.95 XMSM 08:06:44 1ZUPODCNK 224 76.90 XMSM 08:06:44 1ZUPODCNN 182 76.85 XMSM 08:07:18 1ZUPODCRD 62 76.80 XMSM 08:09:11 1ZUPODCX8 162 76.80 XMSM 08:09:11 1ZUPODCX9 8 76.75 XMSM 08:10:01 1ZUPODCYZ 74 76.75 XMSM 08:10:15 1ZUPODD0D 82 76.75 XMSM 08:10:15 1ZUPODD0E 116 76.70 XMSM 08:11:54 1ZUPODD4D 128 76.65 XMSM 08:12:01 1ZUPODD4Q 73 76.55 XMSM 08:12:16 1ZUPODD5O 31 76.55 XMSM 08:12:16 1ZUPODD5P 119 76.50 XMSM 08:13:27 1ZUPODD81 120 76.50 XMSM 08:14:27 1ZUPODDBR 119 76.50 XMSM 08:15:32 1ZUPODDEP 6 76.50 XMSM 08:20:08 1ZUPODDPC 150 76.55 XMSM 08:20:21 1ZUPODDPY 107 76.50 XMSM 08:21:08 1ZUPODDQU 113 76.45 XMSM 08:21:09 1ZUPODDRM 140 76.40 XMSM 08:21:32 1ZUPODDSF 61 76.35 XMSM 08:21:39 1ZUPODDT0 123 76.30 XMSM 08:27:48 1ZUPODE0I 67 76.25 XMSM 08:27:53 1ZUPODE0L 57 76.25 XMSM 08:27:53 1ZUPODE0M 67 76.20 XMSM 08:29:52 1ZUPODE28 8 76.25 XMSM 08:35:40 1ZUPODE7X 224 76.30 XMSM 08:35:44 1ZUPODE88 153 76.25 XMSM 08:35:46 1ZUPODE8K 224 76.25 XMSM 08:38:25 1ZUPODEC2 58 76.20 XMSM 08:38:30 1ZUPODEC3 29 76.20 XMSM 08:38:47 1ZUPODECZ 50 76.20 XMSM 08:38:47 1ZUPODED0 6 76.15 XMSM 08:40:39 1ZUPODEEB 8 76.15 XMSM 08:40:55 1ZUPODEEN 224 76.25 XMSM 08:42:40 1ZUPODEIG 52 76.20 XMSM 08:42:43 1ZUPODEIO 26 76.20 XMSM 08:42:44 1ZUPODEIP 64 76.20 XMSM 08:42:47 1ZUPODEIQ 18 76.20 XMSM 08:42:48 1ZUPODEIR 64 76.20 XMSM 08:43:21 1ZUPODEJA 210 76.15 XMSM 08:46:00 1ZUPODEL3 203 76.10 XMSM 08:46:00 1ZUPODELB 19 76.15 XMSM 08:46:51 1ZUPODEMO 151 76.15 XMSM 08:47:46 1ZUPODEN7 26 76.15 XMSM 08:47:46 1ZUPODEN8 52 76.15 XMSM 08:50:11 1ZUPODEPP 65 76.15 XMSM 08:50:12 1ZUPODEQ5 95 76.15 XMSM 08:50:58 1ZUPODEQT 22 76.15 XMSM 08:50:58 1ZUPODEQU 117 76.10 XMSM 08:52:45 1ZUPODESS 74 76.00 XMSM 08:59:26 1ZUPODF32 47 76.00 XMSM 08:59:26 1ZUPODF33 8 75.95 XMSM 09:00:15 1ZUPODF44 113 75.95 XMSM 09:00:29 1ZUPODF4D 224 76.00 XMSM 09:02:06 1ZUPODF6J 12 75.95 XMSM 09:05:05 1ZUPODFAY 107 75.95 XMSM 09:05:28 1ZUPODFB4 105 75.95 XMSM 09:05:29 1ZUPODFB5 72 75.90 XMSM 09:07:30 1ZUPODFCY 68 75.90 XMSM 09:07:31 1ZUPODFD4 84 75.90 XMSM 09:07:35 1ZUPODFD9 224 75.85 XMSM 09:10:03 1ZUPODFF0 224 75.80 XMSM 09:11:28 1ZUPODFFM 224 75.75 XMSM 09:11:28 1ZUPODFFN 81 75.70 XMSM 09:11:43 1ZUPODFG2 26 75.70 XMSM 09:11:45 1ZUPODFG4 59 75.70 XMSM 09:11:45 1ZUPODFG5 16 75.70 XMSM 09:11:53 1ZUPODFGA 119 75.60 XMSM 09:14:22 1ZUPODFJH 1 75.60 XMSM 09:21:32 1ZUPODFO8 117 75.60 XMSM 09:25:03 1ZUPODFQR 224 75.75 XMSM 09:34:33 1ZUPODFYJ 224 75.90 XMSM 09:47:32 1ZUPODG7F 224 75.85 XMSM 09:47:32 1ZUPODG7J 224 75.95 XMSM 09:51:12 1ZUPODGEQ 224 75.90 XMSM 09:51:18 1ZUPODGEY 90 75.90 XMSM 10:04:45 1ZUPODGPI 155 75.90 XMSM 10:04:45 1ZUPODGPJ 91 75.90 XMSM 10:04:45 1ZUPODGPK 145 75.85 XMSM 10:04:50 1ZUPODGPQ 79 75.85 XMSM 10:04:50 1ZUPODGPR 155 75.85 XMSM 10:12:08 1ZUPODGWI 126 75.85 XMSM 10:12:08 1ZUPODGWJ 1 75.90 XMSM 10:15:16 1ZUPODH0C 32 75.90 XMSM 10:15:37 1ZUPODH0D 116 75.90 XMSM 10:15:37 1ZUPODH0E 1 75.85 XMSM 10:18:03 1ZUPODH2B 116 75.90 XMSM 10:18:03 1ZUPODH2C 90 75.90 XMSM 10:18:03 1ZUPODH2D 80 75.90 XMSM 10:18:03 1ZUPODH2E 79 75.90 XMSM 10:18:03 1ZUPODH2F 9 75.85 XMSM 10:18:05 1ZUPODH2J 1 75.85 XMSM 10:18:05 1ZUPODH2K 63 75.85 XMSM 10:18:05 1ZUPODH2L 150 75.85 XMSM 10:18:05 1ZUPODH2M 6 75.80 XMSM 10:18:07 1ZUPODH2Q 1 75.80 XMSM 10:18:07 1ZUPODH2R 217 75.80 XMSM 10:18:07 1ZUPODH2S 224 75.75 XMSM 10:18:07 1ZUPODH2U 224 75.70 XMSM 10:18:07 1ZUPODH39 224 75.80 XMSM 10:21:35 1ZUPODH5L 224 75.75 XMSM 10:22:05 1ZUPODH5M 224 75.70 XMSM 10:25:18 1ZUPODH79 148 75.65 XMSM 10:29:38 1ZUPODH9I 76 75.65 XMSM 10:29:38 1ZUPODH9J 8 75.65 XMSM 10:32:40 1ZUPODHBO 6 75.65 XMSM 10:37:39 1ZUPODHJE 210 75.65 XMSM 10:37:39 1ZUPODHJF 224 75.70 XMSM 10:42:26 1ZUPODHO3 224 75.65 XMSM 10:42:27 1ZUPODHO4 224 75.65 XMSM 10:45:43 1ZUPODHQE 4 75.70 XMSM 10:58:37 1ZUPODI20 9 75.70 XMSM 11:02:37 1ZUPODI3W 90 75.75 XMSM 11:02:41 1ZUPODI41 22 75.75 XMSM 11:02:41 1ZUPODI42 211 75.70 XMSM 11:02:45 1ZUPODI44 224 75.65 XMSM 11:04:53 1ZUPODI62 9 75.60 XMSM 11:07:22 1ZUPODI76 215 75.60 XMSM 11:09:12 1ZUPODI7P 7 75.60 XMSM 11:14:54 1ZUPODIDO 105 75.60 XMSM 11:14:54 1ZUPODIDP 90 75.65 XMSM 11:19:02 1ZUPODIH1 22 75.65 XMSM 11:19:02 1ZUPODIH2 87 75.65 XMSM 11:19:14 1ZUPODIH6 58 75.65 XMSM 11:19:14 1ZUPODIH7 224 75.60 XMSM 11:21:20 1ZUPODIIM 3 75.70 XMSM 11:29:26 1ZUPODISU 77 75.70 XMSM 11:29:26 1ZUPODISV 1 75.70 XMSM 11:29:26 1ZUPODISW 4 75.70 XMSM 11:34:02 1ZUPODIWI 214 75.70 XMSM 11:34:02 1ZUPODIWJ 157 75.70 XMSM 11:34:02 1ZUPODIWK 1 75.70 XMSM 11:34:34 1ZUPODIXD 93 75.70 XMSM 11:34:34 1ZUPODIXE 28 75.70 XMSM 11:34:34 1ZUPODIXF 4 75.70 XMSM 11:38:38 1ZUPODJ0O 97 75.70 XMSM 11:38:38 1ZUPODJ0P 1 75.70 XMSM 11:39:04 1ZUPODJ13 214 75.70 XMSM 11:42:34 1ZUPODJ2A 73 75.70 XMSM 11:42:34 1ZUPODJ2B 224 75.65 XMSM 11:43:23 1ZUPODJ2Z 7 75.70 XMSM 11:52:00 1ZUPODJAT 82 75.70 XMSM 11:52:00 1ZUPODJAU 2 75.70 XMSM 11:52:00 1ZUPODJAV 147 75.70 XMSM 11:52:42 1ZUPODJDL 82 75.70 XMSM 11:52:42 1ZUPODJDM 45 75.70 XMSM 11:54:14 1ZUPODJFS 112 75.70 XMSM 11:54:55 1ZUPODJGF 5 75.65 XMSM 11:56:54 1ZUPODJI7 16 75.65 XMSM 11:56:54 1ZUPODJI8 16 75.65 XMSM 11:56:54 1ZUPODJI9 74 75.65 XMSM 11:56:54 1ZUPODJIA 111 75.85 XMSM 12:04:56 1ZUPODJNL 384 75.85 XMSM 12:04:56 1ZUPODJNM 89 75.95 XMSM 12:07:56 1ZUPODJU8 224 75.90 XMSM 12:09:08 1ZUPODJV7 150 75.90 XMSM 12:09:08 1ZUPODJV8 90 75.90 XMSM 12:09:08 1ZUPODJV9 130 75.95 XMSM 12:09:08 1ZUPODJVA 150 75.95 XMSM 12:09:08 1ZUPODJVB 90 75.95 XMSM 12:09:08 1ZUPODJVC 59 75.95 XMSM 12:09:08 1ZUPODJVD 2 75.95 XMSM 12:09:08 1ZUPODJVE 224 75.85 XMSM 12:11:43 1ZUPODJXZ 224 75.90 XMSM 12:19:30 1ZUPODK95 224 75.95 XMSM 12:21:24 1ZUPODKAL 3 75.90 XMSM 12:25:02 1ZUPODKEN 224 75.95 XMSM 12:28:19 1ZUPODKH2 224 75.95 XMSM 12:28:22 1ZUPODKH9 224 76.00 XMSM 12:29:04 1ZUPODKIQ 224 76.00 XMSM 12:29:34 1ZUPODKJF 224 75.95 XMSM 12:29:51 1ZUPODKJX 18 75.95 XMSM 12:31:37 1ZUPODKOX 206 75.95 XMSM 12:31:37 1ZUPODKOY 224 76.00 XMSM 12:38:17 1ZUPODKXZ 56 75.95 XMSM 12:38:36 1ZUPODKY8 168 75.95 XMSM 12:38:36 1ZUPODKY9 224 75.95 XMSM 12:39:03 1ZUPODKZB 15 75.90 XMSM 12:39:49 1ZUPODL0H 206 75.90 XMSM 12:39:49 1ZUPODL0I 224 75.85 XMSM 12:40:49 1ZUPODL1E 1 75.80 XMSM 12:41:02 1ZUPODL1J 31 75.80 XMSM 12:41:19 1ZUPODL1M 8 75.80 XMSM 12:41:19 1ZUPODL1N 184 75.80 XMSM 12:42:27 1ZUPODL27 95 75.75 XMSM 12:44:32 1ZUPODL4D 107 75.75 XMSM 12:45:11 1ZUPODL4T 22 75.75 XMSM 12:45:49 1ZUPODL5I 106 75.80 XMSM 12:47:28 1ZUPODL6X 77 75.80 XMSM 12:47:28 1ZUPODL6Y 224 75.85 XMSM 12:56:50 1ZUPODLEP 224 75.95 XMSM 13:11:06 1ZUPODLPW 224 76.00 XMSM 13:13:47 1ZUPODLRP 224 75.95 XMSM 13:14:28 1ZUPODLS2 5 75.90 XMSM 13:24:24 1ZUPODLZ2 219 75.90 XMSM 13:24:24 1ZUPODLZ3 224 75.85 XMSM 13:24:24 1ZUPODLZ9 7 75.90 XMSM 13:31:54 1ZUPODM8O 17 75.90 XMSM 13:31:54 1ZUPODM8P 105 75.95 XMSM 13:36:14 1ZUPODME5 377 75.95 XMSM 13:36:14 1ZUPODME6 152 75.95 XMSM 13:41:47 1ZUPODMJF 72 75.95 XMSM 13:41:47 1ZUPODMJG 207 75.95 XMSM 13:42:12 1ZUPODMJY 207 76.00 XMSM 13:44:36 1ZUPODMM3 207 76.00 XMSM 13:45:33 1ZUPODMN6 112 76.00 XMSM 13:46:25 1ZUPODMQF 95 76.00 XMSM 13:46:34 1ZUPODMQT 116 76.00 XMSM 13:46:34 1ZUPODMQU 85 76.00 XMSM 13:46:34 1ZUPODMQV 141 76.00 XMSM 13:46:34 1ZUPODMQW 5 75.95 XMSM 13:49:10 1ZUPODMV2 149 75.95 XMSM 13:52:05 1ZUPODN22 70 75.95 XMSM 13:52:05 1ZUPODN23 90 75.95 XMSM 13:53:14 1ZUPODN2X 108 75.95 XMSM 13:53:14 1ZUPODN2Y 26 75.95 XMSM 13:55:14 1ZUPODN67 124 75.95 XMSM 13:55:50 1ZUPODN6T 100 75.95 XMSM 13:55:50 1ZUPODN6U 90 75.95 XMSM 13:57:44 1ZUPODN8O 90 75.95 XMSM 14:00:00 1ZUPODNAS 17 75.95 XMSM 14:00:00 1ZUPODNAT 90 75.95 XMSM 14:00:05 1ZUPODNAV 22 75.95 XMSM 14:00:05 1ZUPODNAW 7 75.95 XMSM 14:00:48 1ZUPODNBM 22 75.95 XMSM 14:00:48 1ZUPODNBN 2 75.95 XMSM 14:00:54 1ZUPODNBS 112 75.95 XMSM 14:00:58 1ZUPODNBX 61 75.95 XMSM 14:01:54 1ZUPODND9 33 75.95 XMSM 14:02:59 1ZUPODNEW 4 75.90 XMSM 14:09:10 1ZUPODNOL 34 75.90 XMSM 14:12:07 1ZUPODNSL 46 75.90 XMSM 14:12:07 1ZUPODNSM 140 75.90 XMSM 14:12:07 1ZUPODNSN 224 75.85 XMSM 14:12:10 1ZUPODNSW 224 75.80 XMSM 14:12:10 1ZUPODNT2 207 75.85 XMSM 14:12:10 1ZUPODNT4 90 75.85 XMSM 14:12:10 1ZUPODNT5 90 75.85 XMSM 14:12:10 1ZUPODNT6 90 75.90 XMSM 14:12:10 1ZUPODNT7 90 75.90 XMSM 14:12:10 1ZUPODNT8 90 75.90 XMSM 14:12:10 1ZUPODNT9 47 75.90 XMSM 14:12:10 1ZUPODNTA 224 75.90 XMSM 14:17:58 1ZUPODO4Q 5 75.90 XMSM 14:18:03 1ZUPODO4S 5 75.90 XMSM 14:18:06 1ZUPODO4U 3 75.90 XMSM 14:18:07 1ZUPODO4V 79 75.90 XMSM 14:18:07 1ZUPODO4W 4 75.90 XMSM 14:18:10 1ZUPODO52 79 75.90 XMSM 14:18:10 1ZUPODO53 5 75.90 XMSM 14:18:12 1ZUPODO54 9 75.90 XMSM 14:18:15 1ZUPODO55 2 75.95 XMSM 14:27:02 1ZUPODOP1 259 75.95 XMSM 14:27:24 1ZUPODOQK 259 75.95 XMSM 14:27:31 1ZUPODOQP 76 75.95 XMSM 14:27:31 1ZUPODOQQ 9 75.95 XMSM 14:28:35 1ZUPODORX 259 75.95 XMSM 14:28:35 1ZUPODORY 118 76.05 XMSM 14:30:34 1ZUPODOVM 71 76.05 XMSM 14:30:34 1ZUPODOVN 90 76.05 XMSM 14:30:38 1ZUPODOVR 4 76.05 XMSM 14:30:41 1ZUPODOW0 40 76.05 XMSM 14:31:05 1ZUPODOWG 259 76.05 XMSM 14:31:05 1ZUPODOWH 157 76.05 XMSM 14:31:27 1ZUPODOYG 7 76.05 XMSM 14:32:01 1ZUPODOZ2 380 76.05 XMSM 14:34:06 1ZUPODP1P 1 76.05 XMSM 14:34:08 1ZUPODP1Q 25 76.20 XMSM 14:37:34 1ZUPODP9W 166 76.20 XMSM 14:40:03 1ZUPODPJO 67 76.25 XMSM 14:40:53 1ZUPODPM4 151 76.25 XMSM 14:41:02 1ZUPODPMH 7 76.30 XMSM 14:42:15 1ZUPODPPD 259 76.30 XMSM 14:42:15 1ZUPODPPE 104 76.30 XMSM 14:42:15 1ZUPODPPF 103 76.30 XMSM 14:42:15 1ZUPODPPG 9 76.30 XMSM 14:42:21 1ZUPODPPO 3 76.30 XMSM 14:42:21 1ZUPODPPP 97 76.30 XMSM 14:42:31 1ZUPODPQ2 62 76.30 XMSM 14:42:46 1ZUPODPQZ 259 76.30 XMSM 14:43:34 1ZUPODPT0 32 76.30 XMSM 14:44:05 1ZUPODPVR 90 76.50 XMSM 14:44:40 1ZUPODPXD 85 76.50 XMSM 14:44:40 1ZUPODPXE 90 76.50 XMSM 14:44:42 1ZUPODPXK 85 76.50 XMSM 14:44:42 1ZUPODPXL 1 76.50 XMSM 14:44:48 1ZUPODPXO 224 76.45 XMSM 14:45:17 1ZUPODPZ2 224 76.45 XMSM 14:46:51 1ZUPODQ37 90 76.50 XMSM 14:46:55 1ZUPODQ3E 63 76.50 XMSM 14:46:55 1ZUPODQ3F 10 76.50 XMSM 14:47:54 1ZUPODQ4Y 3 76.50 XMSM 14:47:55 1ZUPODQ4Z 224 76.50 XMSM 14:49:10 1ZUPODQ8N 43 76.45 XMSM 14:49:51 1ZUPODQ9Y 181 76.45 XMSM 14:49:51 1ZUPODQ9Z 90 76.50 XMSM 14:49:51 1ZUPODQA1 223 76.50 XMSM 14:49:51 1ZUPODQA2 120 76.50 XMSM 14:49:51 1ZUPODQA3 120 76.50 XMSM 14:49:51 1ZUPODQA4 151 76.50 XMSM 14:49:51 1ZUPODQA5 22 76.50 XMSM 14:49:52 1ZUPODQA6 149 76.50 XMSM 14:49:52 1ZUPODQA7 62 76.50 XMSM 14:50:49 1ZUPODQC0 54 76.50 XMSM 14:50:49 1ZUPODQC1 116 76.50 XMSM 14:51:19 1ZUPODQCV 46 76.50 XMSM 14:51:39 1ZUPODQEB 62 76.50 XMSM 14:52:02 1ZUPODQF0 147 76.45 XMSM 14:52:05 1ZUPODQF6 77 76.45 XMSM 14:52:05 1ZUPODQF7 224 76.50 XMSM 14:53:05 1ZUPODQH1 111 76.50 XMSM 14:53:05 1ZUPODQH4 224 76.45 XMSM 14:55:18 1ZUPODQK2 90 76.50 XMSM 14:57:59 1ZUPODQO5 62 76.50 XMSM 14:58:44 1ZUPODQOR 14 76.50 XMSM 14:58:44 1ZUPODQOV 14 76.50 XMSM 14:58:44 1ZUPODQOW 90 76.50 XMSM 14:59:10 1ZUPODQPN 60 76.45 XMSM 15:00:51 1ZUPODQRT 154 76.45 XMSM 15:01:26 1ZUPODQSU 10 76.45 XMSM 15:01:26 1ZUPODQSV 115 76.50 XMSM 15:01:49 1ZUPODQTI 148 76.50 XMSM 15:01:49 1ZUPODQTJ 18 76.50 XMSM 15:02:07 1ZUPODQV3 5 76.50 XMSM 15:02:07 1ZUPODQV4 116 76.45 XMSM 15:02:51 1ZUPODQX6 108 76.45 XMSM 15:02:51 1ZUPODQX7 1 76.45 XMSM 15:02:53 1ZUPODQX8 72 76.45 XMSM 15:04:19 1ZUPODQZ7 34 76.45 XMSM 15:04:22 1ZUPODQZG 19 76.50 XMSM 15:04:29 1ZUPODQZL 118 76.45 XMSM 15:05:24 1ZUPODR0X 148 76.40 XMSM 15:06:48 1ZUPODR35 76 76.40 XMSM 15:08:11 1ZUPODR4C 62 76.45 XMSM 15:10:55 1ZUPODR9U 90 76.45 XMSM 15:10:55 1ZUPODR9V 62 76.50 XMSM 15:12:30 1ZUPODRC0 240 76.50 XMSM 15:12:33 1ZUPODRC4 62 76.50 XMSM 15:13:15 1ZUPODRDS 62 76.50 XMSM 15:14:24 1ZUPODRF9 324 76.50 XMSM 15:15:03 1ZUPODRFZ 76 76.50 XMSM 15:15:03 1ZUPODRG0 90 76.50 XMSM 15:15:03 1ZUPODRG1 320 76.50 XMSM 15:15:26 1ZUPODRGG 62 76.50 XMSM 15:15:43 1ZUPODRGL 324 76.50 XMSM 15:15:43 1ZUPODRGM 76 76.50 XMSM 15:15:43 1ZUPODRGN 116 76.50 XMSM 15:16:14 1ZUPODRIV 324 76.50 XMSM 15:16:14 1ZUPODRIW 98 76.50 XMSM 15:16:14 1ZUPODRIX 90 76.50 XMSM 15:16:14 1ZUPODRIY 324 76.50 XMSM 15:16:20 1ZUPODRJ2 98 76.50 XMSM 15:16:20 1ZUPODRJ3 90 76.50 XMSM 15:16:26 1ZUPODRJY 324 76.50 XMSM 15:16:26 1ZUPODRJZ 98 76.50 XMSM 15:16:26 1ZUPODRK0 324 76.50 XMSM 15:16:42 1ZUPODRKT 90 76.50 XMSM 15:16:42 1ZUPODRKU 98 76.50 XMSM 15:16:42 1ZUPODRKV 143 76.50 XMSM 15:16:42 1ZUPODRL4 324 76.50 XMSM 15:16:42 1ZUPODRL5 98 76.50 XMSM 15:16:42 1ZUPODRL6 154 76.50 XMSM 15:16:45 1ZUPODRL7 135 76.50 XMSM 15:16:54 1ZUPODRLJ 89 76.55 XMSM 15:20:17 1ZUPODRPZ 62 76.60 XMSM 15:20:24 1ZUPODRQB 324 76.60 XMSM 15:20:24 1ZUPODRQC 112 76.60 XMSM 15:20:28 1ZUPODRQD 140 76.60 XMSM 15:20:33 1ZUPODRQH 49 76.60 XMSM 15:21:14 1ZUPODRR1 120 76.60 XMSM 15:21:14 1ZUPODRR2 25 76.60 XMSM 15:21:14 1ZUPODRR3 146 76.60 XMSM 15:22:14 1ZUPODRVX 2 76.60 XMSM 15:22:54 1ZUPODRWJ 123 76.60 XMSM 15:22:54 1ZUPODRWK 131 76.60 XMSM 15:23:34 1ZUPODRX4 70 76.60 XMSM 15:24:14 1ZUPODRXV 42 76.60 XMSM 15:24:14 1ZUPODRXW 37 76.70 XMSM 15:28:00 1ZUPODS7L 243 76.70 XMSM 15:28:00 1ZUPODS7M 162 76.75 XMSM 15:33:32 1ZUPODSGX 62 76.75 XMSM 15:33:32 1ZUPODSGY 38 76.75 XMSM 15:33:32 1ZUPODSGZ 124 76.75 XMSM 15:33:32 1ZUPODSH0 39 76.75 XMSM 15:33:32 1ZUPODSH1 108 76.75 XMSM 15:33:32 1ZUPODSH2 62 76.75 XMSM 15:33:52 1ZUPODSHJ 17 76.75 XMSM 15:33:52 1ZUPODSHK 99 76.70 XMSM 15:37:05 1ZUPODSK6 125 76.70 XMSM 15:37:05 1ZUPODSK7 224 76.75 XMSM 15:39:38 1ZUPODSOH 90 76.80 XMSM 15:39:38 1ZUPODSOI 182 76.80 XMSM 15:39:38 1ZUPODSOJ 106 76.80 XMSM 15:39:38 1ZUPODSOK 62 76.80 XMSM 15:39:38 1ZUPODSOL 182 76.75 XMSM 15:39:50 1ZUPODSOW 224 76.70 XMSM 15:42:09 1ZUPODSRC 90 76.75 XMSM 15:42:09 1ZUPODSRD 182 76.75 XMSM 15:42:09 1ZUPODSRE 117 76.75 XMSM 15:42:09 1ZUPODSRF 182 76.75 XMSM 15:42:09 1ZUPODSRG 62 76.75 XMSM 15:42:15 1ZUPODSRH 182 76.75 XMSM 15:42:15 1ZUPODSRI 182 76.75 XMSM 15:42:20 1ZUPODSRK 62 76.75 XMSM 15:42:21 1ZUPODSRL 182 76.75 XMSM 15:42:21 1ZUPODSRM 117 76.75 XMSM 15:42:21 1ZUPODSRN 119 76.75 XMSM 15:42:33 1ZUPODSRX 182 76.75 XMSM 15:42:33 1ZUPODSRY 112 76.75 XMSM 15:42:43 1ZUPODSS4 14 76.65 XMSM 15:48:28 1ZUPODSY1 182 76.75 XMSM 15:50:21 1ZUPODT0B 182 76.75 XMSM 15:50:21 1ZUPODT0C 62 76.75 XMSM 15:50:22 1ZUPODT0F 182 76.75 XMSM 15:50:27 1ZUPODT0I 28 76.90 XMSM 15:55:26 1ZUPODT61 95 76.90 XMSM 15:55:26 1ZUPODT62 94 76.90 XMSM 15:55:46 1ZUPODT6Q 18 76.90 XMSM 15:55:52 1ZUPODT72 90 77.00 XMSM 15:58:24 1ZUPODTBX 224 76.95 XMSM 15:59:32 1ZUPODTCK 1 77.00 XMSM 15:59:32 1ZUPODTCL 19 77.00 XMSM 15:59:32 1ZUPODTCM 126 77.00 XMSM 15:59:32 1ZUPODTCN 90 77.00 XMSM 15:59:32 1ZUPODTCO 60 77.00 XMSM 15:59:32 1ZUPODTCP 224 76.95 XMSM 16:00:01 1ZUPODTDR 235 76.95 XMSM 16:00:01 1ZUPODTDS 21 76.95 XMSM 16:00:01 1ZUPODTDT 12 76.95 XMSM 16:01:02 1ZUPODTEU 4 76.95 XMSM 16:01:02 1ZUPODTEV 224 76.95 XMSM 16:04:32 1ZUPODTJR 90 77.00 XMSM 16:07:29 1ZUPODTPL 90 77.00 XMSM 16:07:29 1ZUPODTPM 90 77.00 XMSM 16:07:47 1ZUPODTQ5 90 77.00 XMSM 16:08:18 1ZUPODTQP 224 76.95 XMSM 16:08:27 1ZUPODTQU 90 77.00 XMSM 16:08:27 1ZUPODTQW 26 77.00 XMSM 16:08:27 1ZUPODTQX 224 76.95 XMSM 16:08:50 1ZUPODTRU 90 77.00 XMSM 16:08:50 1ZUPODTRV 18 77.00 XMSM 16:08:50 1ZUPODTRW 180 77.00 XMSM 16:08:50 1ZUPODTRX 63 77.00 XMSM 16:08:50 1ZUPODTRY 112 77.00 XMSM 16:08:50 1ZUPODTRZ 111 77.00 XMSM 16:08:51 1ZUPODTS0 90 77.00 XMSM 16:08:51 1ZUPODTS1 180 77.00 XMSM 16:08:51 1ZUPODTS2 90 77.00 XMSM 16:08:51 1ZUPODTS3 180 77.00 XMSM 16:08:51 1ZUPODTS4 90 77.00 XMSM 16:08:51 1ZUPODTS5 180 77.00 XMSM 16:08:51 1ZUPODTS6 71 77.00 XMSM 16:08:52 1ZUPODTS7 180 77.00 XMSM 16:08:52 1ZUPODTS8 37 77.00 XMSM 16:09:18 1ZUPODTT1 224 76.95 XMSM 16:10:05 1ZUPODTU3 420 76.95 XMSM 16:10:05 1ZUPODTU4 10 76.95 XMSM 16:10:28 1ZUPODTVT 214 76.95 XMSM 16:10:30 1ZUPODTWG 45 76.95 XMSM 16:10:49 1ZUPODTX1 37 76.95 XMSM 16:12:02 1ZUPODTYL 14 76.95 XMSM 16:12:02 1ZUPODTYQ 22 76.95 XMSM 16:12:13 1ZUPODU0B 7 77.00 XMSM 16:13:49 1ZUPODU3H 102 77.00 XMSM 16:13:49 1ZUPODU3I 256 77.00 XMSM 16:13:49 1ZUPODU3J 153 77.00 XMSM 16:13:49 1ZUPODU3K 74 77.00 XMSM 16:13:49 1ZUPODU3L 1 77.00 XMSM 16:15:00 1ZUPODU77 224 77.00 XMSM 16:15:25 1ZUPODU7R 284 77.00 XMSM 16:15:26 1ZUPODU7V 5 77.00 XMSM 16:15:54 1ZUPODUAJ 19 77.00 XMSM 16:16:08 1ZUPODUAP 1 77.00 XMSM 16:16:08 1ZUPODUAR 8 77.00 XMSM 16:16:47 1ZUPODUBJ 95 77.00 XMSM 16:16:55 1ZUPODUBN 129 77.00 XMSM 16:16:55 1ZUPODUBO 92 77.05 XMSM 16:18:12 1ZUPODUEJ 22 77.05 XMSM 16:18:12 1ZUPODUEK 46 77.05 XMSM 16:18:33 1ZUPODUFC 24 77.05 XMSM 16:18:38 1ZUPODUFI 22 77.05 XMSM 16:19:28 1ZUPODUH2 22 77.05 XMSM 16:20:29 1ZUPODUJ8 19 77.05 XMSM 16:20:29 1ZUPODUJ9 160 77.05 XMSM 16:20:29 1ZUPODUJA 60 77.00 XMSM 16:20:36 1ZUPODUJH 76 77.00 XMSM 16:21:12 1ZUPODUKD 88 77.00 XMSM 16:21:12 1ZUPODUKE 180 76.95 XMSM 16:21:12 1ZUPODUKM 44 76.95 XMSM 16:21:12 1ZUPODUKN 111 77.00 XMSM 16:21:12 1ZUPODUKU 268 77.00 XMSM 16:21:13 1ZUPODUKW 150 77.00 XMSM 16:21:13 1ZUPODUKX 4 77.00 XMSM 16:21:13 1ZUPODUKY 268 77.00 XMSM 16:21:13 1ZUPODUKZ 150 77.00 XMSM 16:21:13 1ZUPODUL0 33 77.00 XMSM 16:21:14 1ZUPODUL1 268 77.00 XMSM 16:21:14 1ZUPODUL2 57 77.00 XMSM 16:21:15 1ZUPODUL3 268 77.00 XMSM 16:21:15 1ZUPODUL4 224 77.00 XMSM 16:21:23 1ZUPODULO 4 77.00 XMSM 16:21:27 1ZUPODULR 268 77.00 XMSM 16:21:27 1ZUPODULS 150 77.00 XMSM 16:21:27 1ZUPODULT 111 77.00 XMSM 16:21:27 1ZUPODULU 150 77.00 XMSM 16:21:27 1ZUPODULV 7 77.00 XMSM 16:21:31 1ZUPODUM5 82 77.00 XMSM 16:21:39 1ZUPODUM9 150 77.00 XMSM 16:21:39 1ZUPODUMA 268 77.00 XMSM 16:21:39 1ZUPODUMB 14 77.00 XMSM 16:21:42 1ZUPODUMM 150 77.00 XMSM 16:21:42 1ZUPODUMN 268 77.00 XMSM 16:21:42 1ZUPODUMO 246 77.00 XMSM 16:22:20 1ZUPODUNZ 118 77.00 XMSM 16:22:20 1ZUPODUO0 4 77.00 XMSM 16:22:34 1ZUPODUOF 143 77.00 XMSM 16:22:34 1ZUPODUOG 21 77.00 XMSM 16:22:54 1ZUPODUP0 194 77.00 XMSM 16:22:54 1ZUPODUP1 74 77.00 XMSM 16:23:24 1ZUPODUPJ 51 77.00 XMSM 16:23:24 1ZUPODUPK 224 76.95 XMSM 16:23:25 1ZUPODUPN 133 76.90 XMSM 16:23:25 1ZUPODUPQ 135 76.90 XMSM 16:24:24 1ZUPODUSX 127 76.90 XMSM 16:24:44 1ZUPODUV5 6 76.90 XMSM 16:25:04 1ZUPODUVJ 62 76.90 XMSM 16:25:04 1ZUPODUVK 9 76.90 XMSM 16:25:04 1ZUPODUVL

 

END