Unilever PLC

Transaction in Own Shares • Jul 23, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 5018V Unilever PLC 23 July 2018 TRANSACTIONS IN OWN SECURITIES Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Deutsche Bank AG, London branch ("Deutsche Bank"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 23-Jul-18 Number of ordinary shares purchased: 317,000 Highest price paid per share: GBp 4,354.5000 Lowest price paid per share: GBp 4,301.5000 Volume weighted average price paid per share: GBp 4,329.2781 Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to Deutsche Bank by the Company on 20 July 2018, as announced on 20 July 18. Following the above transaction, the Company holds 110,810,623 of its ordinary shares in treasury and has 1,199,345,738 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4329.2781 317,000 BATS 0.0000 0 Chi-X 0.0000 0 Turquoise 0.0000 0 Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank on behalf of the Company as part of the buy-back programme is detailed below: Number of shares purchased Transaction price (GBp per share) Time of transaction Trading Venue 240 4354.5000 08:00:17 LONX 170 4354.0000 08:00:18 LONX 155 4350.5000 08:00:19 LONX 160 4348.5000 08:00:53 LONX 205 4348.5000 08:00:53 LONX 165 4347.5000 08:00:53 LONX 180 4341.5000 08:01:00 LONX 245 4342.0000 08:01:18 LONX 183 4340.5000 08:01:35 LONX 225 4340.0000 08:01:55 LONX 26 4339.5000 08:01:55 LONX 209 4339.5000 08:01:55 LONX 250 4337.0000 08:02:28 LONX 220 4337.0000 08:02:45 LONX 218 4340.5000 08:03:08 LONX 124 4340.5000 08:03:15 LONX 64 4340.5000 08:03:15 LONX 20 4339.5000 08:03:22 LONX 175 4339.5000 08:03:22 LONX 270 4338.0000 08:03:49 LONX 188 4328.0000 08:04:00 LONX 190 4332.0000 08:04:27 LONX 149 4334.5000 08:04:55 LONX 53 4334.5000 08:04:55 LONX 14 4333.0000 08:04:56 LONX 306 4333.0000 08:04:57 LONX 72 4329.0000 08:05:13 LONX 72 4326.0000 08:05:16 LONX 198 4325.0000 08:05:24 LONX 23 4323.5000 08:05:41 LONX 74 4325.5000 08:05:54 LONX 72 4325.5000 08:05:54 LONX 61 4325.5000 08:05:54 LONX 216 4325.5000 08:05:58 LONX 310 4331.5000 08:06:18 LONX 165 4332.0000 08:06:18 LONX 67 4332.0000 08:06:18 LONX 183 4323.5000 08:06:30 LONX 250 4324.0000 08:07:00 LONX 200 4323.5000 08:07:01 LONX 182 4323.0000 08:07:12 LONX 190 4320.0000 08:07:18 LONX 61 4323.0000 08:07:58 LONX 257 4324.5000 08:08:01 LONX 258 4324.0000 08:08:08 LONX 3 4324.0000 08:08:09 LONX 125 4327.0000 08:08:19 LONX 359 4329.0000 08:08:37 LONX 255 4327.5000 08:08:43 LONX 275 4330.5000 08:09:04 LONX 225 4330.0000 08:09:16 LONX 187 4330.0000 08:09:39 LONX 270 4328.5000 08:09:49 LONX 190 4327.5000 08:09:58 LONX 195 4327.0000 08:10:19 LONX 215 4330.0000 08:10:33 LONX 185 4329.5000 08:10:33 LONX 128 4327.5000 08:10:41 LONX 176 4325.0000 08:10:52 LONX 215 4326.5000 08:11:13 LONX 255 4332.0000 08:11:29 LONX 320 4337.5000 08:12:13 LONX 210 4337.0000 08:12:13 LONX 17 4337.0000 08:12:36 LONX 175 4336.0000 08:12:37 LONX 54 4336.5000 08:12:50 LONX 100 4336.5000 08:12:50 LONX 136 4336.5000 08:13:15 LONX 89 4336.5000 08:13:15 LONX 230 4336.0000 08:13:20 LONX 285 4335.5000 08:13:20 LONX 235 4334.0000 08:13:44 LONX 250 4332.5000 08:14:22 LONX 220 4332.5000 08:14:22 LONX 43 4332.0000 08:14:35 LONX 196 4332.0000 08:14:35 LONX 61 4331.5000 08:14:58 LONX 163 4331.5000 08:14:58 LONX 159 4329.5000 08:15:05 LONX 195 4331.5000 08:15:23 LONX 185 4330.5000 08:15:27 LONX 197 4329.0000 08:15:39 LONX 150 4330.0000 08:16:09 LONX 240 4329.0000 08:16:16 LONX 205 4331.5000 08:16:45 LONX 240 4331.0000 08:16:46 LONX 212 4329.0000 08:17:10 LONX 215 4329.0000 08:17:31 LONX 185 4328.5000 08:17:34 LONX 30 4328.5000 08:17:34 LONX 205 4328.5000 08:17:52 LONX 190 4328.5000 08:18:15 LONX 185 4329.0000 08:18:23 LONX 200 4331.0000 08:18:42 LONX 235 4333.0000 08:18:58 LONX 175 4334.5000 08:19:20 LONX 259 4335.5000 08:19:31 LONX 16 4335.5000 08:19:32 LONX 88 4337.5000 08:19:48 LONX 3 4337.5000 08:19:48 LONX 230 4336.0000 08:19:52 LONX 175 4337.5000 08:20:13 LONX 175 4337.0000 08:20:13 LONX 179 4336.0000 08:20:29 LONX 175 4337.0000 08:20:47 LONX 185 4337.0000 08:20:54 LONX 105 4337.0000 08:21:41 LONX 245 4337.0000 08:21:41 LONX 210 4338.5000 08:21:57 LONX 65 4340.0000 08:22:09 LONX 39 4340.0000 08:22:09 LONX 94 4340.0000 08:22:09 LONX 150 4340.0000 08:22:27 LONX 33 4340.0000 08:22:27 LONX 200 4339.0000 08:22:33 LONX 235 4336.0000 08:22:54 LONX 175 4336.0000 08:23:45 LONX 180 4336.0000 08:23:45 LONX 170 4336.0000 08:23:51 LONX 200 4335.5000 08:23:55 LONX 170 4337.0000 08:24:11 LONX 242 4338.0000 08:25:03 LONX 106 4338.0000 08:25:07 LONX 30 4338.0000 08:25:07 LONX 215 4340.0000 08:25:10 LONX 201 4339.5000 08:25:20 LONX 210 4340.0000 08:25:47 LONX 180 4339.5000 08:26:00 LONX 63 4339.5000 08:26:00 LONX 182 4337.5000 08:26:14 LONX 183 4336.5000 08:26:25 LONX 173 4334.0000 08:26:49 LONX 203 4337.0000 08:27:09 LONX 215 4336.0000 08:27:11 LONX 182 4335.0000 08:27:21 LONX 187 4332.5000 08:27:38 LONX 230 4332.0000 08:28:09 LONX 100 4332.0000 08:28:28 LONX 103 4332.0000 08:28:28 LONX 215 4331.5000 08:28:39 LONX 195 4332.5000 08:29:08 LONX 219 4331.5000 08:29:29 LONX 170 4331.0000 08:29:29 LONX 230 4331.0000 08:30:16 LONX 70 4331.0000 08:30:16 LONX 145 4331.0000 08:30:23 LONX 125 4331.0000 08:30:43 LONX 95 4331.0000 08:30:43 LONX 74 4330.5000 08:30:50 LONX 121 4330.5000 08:30:50 LONX 175 4330.0000 08:30:54 LONX 111 4333.0000 08:31:27 LONX 265 4332.5000 08:31:30 LONX 172 4333.0000 08:31:42 LONX 181 4331.0000 08:32:06 LONX 153 4337.0000 08:32:45 LONX 57 4337.0000 08:32:45 LONX 213 4337.5000 08:32:51 LONX 180 4337.0000 08:32:51 LONX 200 4334.0000 08:33:14 LONX 186 4333.5000 08:33:30 LONX 220 4332.5000 08:34:07 LONX 170 4332.0000 08:34:16 LONX 215 4332.0000 08:34:35 LONX 60 4331.0000 08:34:46 LONX 138 4331.0000 08:34:46 LONX 170 4331.0000 08:35:05 LONX 150 4330.5000 08:35:35 LONX 105 4330.5000 08:35:35 LONX 180 4332.5000 08:35:52 LONX 49 4335.0000 08:36:12 LONX 250 4335.0000 08:36:42 LONX 235 4335.0000 08:36:42 LONX 205 4335.5000 08:37:20 LONX 215 4335.5000 08:37:20 LONX 170 4333.5000 08:37:34 LONX 194 4334.5000 08:38:02 LONX 174 4335.5000 08:38:12 LONX 33 4335.5000 08:38:32 LONX 150 4335.5000 08:38:32 LONX 34 4335.5000 08:38:32 LONX 168 4334.5000 08:38:39 LONX 103 4334.5000 08:39:17 LONX 220 4335.0000 08:39:41 LONX 209 4335.0000 08:39:46 LONX 107 4334.5000 08:40:10 LONX 98 4334.5000 08:40:10 LONX 245 4334.0000 08:40:13 LONX 180 4332.5000 08:41:02 LONX 185 4332.0000 08:41:02 LONX 137 4331.5000 08:41:03 LONX 33 4331.5000 08:41:03 LONX 190 4329.5000 08:41:37 LONX 57 4331.0000 08:41:57 LONX 141 4331.0000 08:41:57 LONX 127 4329.5000 08:42:10 LONX 187 4332.5000 08:42:49 LONX 19 4332.5000 08:42:49 LONX 230 4332.0000 08:42:52 LONX 150 4332.0000 08:43:26 LONX 215 4331.5000 08:43:47 LONX 89 4332.0000 08:44:02 LONX 129 4332.0000 08:44:02 LONX 281 4333.0000 08:44:34 LONX 122 4332.5000 08:45:25 LONX 108 4332.5000 08:45:25 LONX 180 4332.5000 08:45:25 LONX 233 4332.5000 08:45:46 LONX 12 4332.0000 08:45:47 LONX 233 4332.0000 08:45:51 LONX 150 4333.0000 08:46:25 LONX 8 4333.0000 08:46:25 LONX 140 4333.0000 08:46:46 LONX 102 4335.0000 08:47:05 LONX 144 4335.0000 08:47:05 LONX 277 4334.0000 08:47:20 LONX 76 4336.5000 08:47:55 LONX 109 4336.5000 08:47:55 LONX 183 4336.0000 08:47:59 LONX 260 4335.0000 08:48:30 LONX 151 4334.0000 08:48:51 LONX 190 4334.5000 08:49:50 LONX 245 4334.5000 08:49:50 LONX 204 4334.0000 08:49:50 LONX 257 4334.0000 08:50:42 LONX 13 4334.0000 08:50:42 LONX 110 4335.0000 08:50:51 LONX 176 4335.5000 08:51:02 LONX 187 4336.5000 08:51:21 LONX 200 4336.5000 08:51:37 LONX 113 4338.0000 08:52:45 LONX 112 4338.0000 08:52:45 LONX 200 4338.0000 08:52:45 LONX 240 4338.0000 08:53:41 LONX 121 4338.5000 08:53:42 LONX 100 4338.5000 08:53:42 LONX 150 4338.5000 08:53:42 LONX 88 4338.5000 08:53:42 LONX 350 4338.5000 08:54:33 LONX 235 4340.0000 08:54:55 LONX 184 4340.0000 08:55:03 LONX 180 4340.0000 08:55:47 LONX 43 4340.5000 08:56:00 LONX 149 4340.5000 08:56:00 LONX 12 4340.5000 08:56:32 LONX 333 4340.5000 08:56:32 LONX 195 4341.0000 08:57:11 LONX 74 4341.0000 08:57:11 LONX 235 4340.5000 08:57:30 LONX 185 4339.5000 08:57:32 LONX 83 4337.0000 08:57:53 LONX 60 4336.5000 08:58:33 LONX 103 4336.5000 08:58:33 LONX 37 4336.5000 08:58:33 LONX 250 4336.5000 08:58:40 LONX 169 4335.0000 08:58:56 LONX 139 4336.0000 08:59:30 LONX 71 4336.0000 08:59:30 LONX 200 4335.5000 08:59:49 LONX 130 4335.0000 09:00:35 LONX 150 4335.0000 09:00:35 LONX 235 4335.0000 09:00:35 LONX 103 4335.0000 09:00:58 LONX 100 4335.0000 09:00:58 LONX 205 4336.5000 09:01:10 LONX 190 4336.0000 09:01:25 LONX 210 4335.5000 09:01:30 LONX 212 4335.5000 09:02:05 LONX 191 4335.0000 09:02:05 LONX 9 4335.0000 09:02:05 LONX 133 4333.0000 09:02:25 LONX 220 4333.5000 09:02:49 LONX 187 4333.5000 09:03:12 LONX 100 4333.5000 09:03:30 LONX 15 4333.5000 09:03:30 LONX 273 4333.0000 09:03:36 LONX 285 4333.5000 09:04:39 LONX 209 4333.5000 09:04:40 LONX 16 4333.5000 09:04:40 LONX 188 4333.0000 09:04:40 LONX 188 4333.0000 09:04:50 LONX 175 4332.0000 09:05:06 LONX 275 4332.5000 09:05:51 LONX 76 4332.5000 09:06:05 LONX 100 4332.5000 09:06:05 LONX 122 4332.5000 09:06:05 LONX 147 4333.0000 09:06:20 LONX 29 4333.0000 09:06:20 LONX 255 4332.0000 09:06:45 LONX 88 4332.0000 09:07:00 LONX 100 4332.0000 09:07:00 LONX 195 4331.0000 09:07:03 LONX 177 4331.0000 09:07:26 LONX 203 4331.5000 09:07:47 LONX 180 4329.5000 09:08:06 LONX 30 4329.5000 09:08:34 LONX 125 4329.5000 09:08:34 LONX 34 4329.5000 09:08:34 LONX 195 4329.0000 09:08:52 LONX 161 4328.5000 09:09:03 LONX 179 4330.5000 09:09:29 LONX 101 4330.5000 09:09:29 LONX 197 4329.5000 09:09:57 LONX 209 4329.0000 09:10:00 LONX 180 4328.0000 09:10:43 LONX 295 4327.5000 09:10:49 LONX 185 4326.0000 09:11:12 LONX 54 4325.5000 09:12:01 LONX 140 4326.5000 09:12:05 LONX 68 4326.5000 09:12:05 LONX 330 4326.0000 09:12:20 LONX 64 4325.5000 09:12:34 LONX 195 4327.0000 09:12:50 LONX 262 4326.5000 09:13:04 LONX 138 4325.0000 09:13:19 LONX 57 4325.0000 09:13:19 LONX 62 4325.0000 09:14:14 LONX 116 4325.0000 09:14:14 LONX 245 4325.0000 09:14:14 LONX 183 4325.0000 09:14:14 LONX 33 4326.5000 09:14:42 LONX 150 4326.5000 09:14:42 LONX 188 4325.0000 09:14:59 LONX 187 4324.0000 09:15:09 LONX 195 4325.5000 09:15:43 LONX 83 4328.0000 09:15:54 LONX 98 4328.0000 09:15:54 LONX 174 4327.0000 09:15:55 LONX 245 4328.0000 09:16:51 LONX 191 4328.0000 09:16:55 LONX 260 4327.5000 09:17:15 LONX 175 4326.5000 09:17:25 LONX 28 4326.0000 09:18:02 LONX 162 4326.0000 09:18:02 LONX 191 4325.5000 09:18:03 LONX 200 4326.0000 09:18:37 LONX 200 4326.5000 09:18:47 LONX 217 4326.0000 09:19:49 LONX 101 4326.0000 09:19:59 LONX 79 4326.0000 09:19:59 LONX 240 4327.5000 09:20:14 LONX 190 4330.0000 09:20:36 LONX 240 4331.0000 09:20:59 LONX 183 4331.0000 09:21:10 LONX 43 4332.0000 09:21:30 LONX 145 4332.0000 09:21:30 LONX 220 4332.0000 09:22:14 LONX 330 4331.5000 09:22:28 LONX 195 4331.5000 09:22:52 LONX 215 4331.0000 09:23:06 LONX 10 4331.0000 09:23:34 LONX 250 4331.0000 09:23:34 LONX 195 4330.5000 09:23:47 LONX 180 4330.0000 09:24:12 LONX 226 4329.5000 09:24:14 LONX 216 4329.0000 09:24:40 LONX 183 4328.0000 09:25:02 LONX 128 4326.5000 09:25:11 LONX 203 4325.5000 09:25:30 LONX 225 4326.0000 09:25:59 LONX 150 4325.0000 09:26:21 LONX 30 4325.0000 09:26:21 LONX 196 4324.0000 09:26:47 LONX 189 4325.0000 09:27:04 LONX 185 4325.5000 09:27:21 LONX 94 4325.0000 09:27:34 LONX 100 4325.0000 09:27:34 LONX 188 4326.0000 09:28:10 LONX 24 4326.0000 09:28:34 LONX 150 4326.0000 09:28:34 LONX 9 4326.0000 09:28:34 LONX 300 4325.0000 09:29:13 LONX 205 4326.0000 09:29:39 LONX 106 4325.5000 09:30:04 LONX 150 4325.5000 09:30:04 LONX 250 4326.0000 09:30:22 LONX 205 4327.0000 09:30:42 LONX 190 4326.5000 09:30:47 LONX 195 4326.0000 09:30:54 LONX 230 4326.5000 09:31:32 LONX 90 4326.5000 09:31:54 LONX 108 4326.5000 09:31:54 LONX 193 4326.0000 09:32:05 LONX 82 4327.0000 09:32:37 LONX 159 4327.0000 09:32:37 LONX 199 4327.0000 09:32:55 LONX 244 4327.0000 09:33:24 LONX 295 4327.5000 09:33:37 LONX 200 4327.5000 09:34:14 LONX 23 4327.5000 09:34:15 LONX 185 4327.5000 09:34:44 LONX 200 4327.0000 09:34:45 LONX 187 4325.5000 09:35:02 LONX 225 4325.0000 09:35:28 LONX 49 4326.5000 09:35:59 LONX 150 4326.5000 09:35:59 LONX 210 4326.0000 09:36:00 LONX 208 4325.5000 09:36:25 LONX 58 4324.5000 09:36:55 LONX 142 4324.5000 09:36:55 LONX 230 4324.0000 09:37:56 LONX 255 4323.5000 09:37:56 LONX 4 4323.5000 09:37:56 LONX 250 4323.0000 09:37:56 LONX 100 4320.5000 09:38:19 LONX 184 4320.0000 09:38:31 LONX 184 4318.0000 09:38:58 LONX 185 4317.0000 09:39:24 LONX 198 4317.0000 09:39:46 LONX 200 4315.5000 09:40:04 LONX 50 4315.5000 09:40:04 LONX 136 4317.0000 09:40:59 LONX 250 4317.0000 09:40:59 LONX 72 4318.5000 09:41:19 LONX 50 4320.5000 09:41:35 LONX 152 4320.5000 09:41:35 LONX 84 4320.0000 09:41:50 LONX 267 4319.5000 09:41:54 LONX 205 4321.5000 09:42:20 LONX 134 4320.0000 09:42:59 LONX 133 4320.0000 09:42:59 LONX 185 4319.0000 09:43:07 LONX 30 4319.0000 09:43:48 LONX 250 4319.0000 09:43:48 LONX 195 4319.5000 09:44:23 LONX 109 4319.0000 09:44:28 LONX 205 4320.0000 09:44:48 LONX 295 4319.5000 09:45:05 LONX 230 4320.0000 09:45:37 LONX 104 4321.5000 09:46:20 LONX 295 4322.0000 09:46:22 LONX 75 4322.0000 09:47:04 LONX 250 4322.0000 09:47:04 LONX 204 4323.5000 09:47:27 LONX 231 4324.5000 09:47:37 LONX 16 4324.0000 09:48:02 LONX 173 4324.0000 09:48:03 LONX 88 4322.5000 09:48:35 LONX 104 4322.5000 09:48:35 LONX 204 4322.5000 09:48:58 LONX 186 4322.0000 09:49:14 LONX 198 4322.0000 09:49:49 LONX 199 4320.5000 09:50:13 LONX 191 4322.0000 09:50:44 LONX 195 4321.5000 09:50:50 LONX 233 4322.5000 09:51:37 LONX 47 4322.5000 09:51:37 LONX 137 4322.5000 09:51:51 LONX 50 4324.0000 09:52:16 LONX 112 4324.0000 09:52:18 LONX 58 4324.0000 09:52:18 LONX 253 4324.0000 09:52:36 LONX 290 4325.0000 09:53:36 LONX 114 4325.0000 09:54:13 LONX 100 4325.0000 09:54:14 LONX 46 4325.0000 09:54:14 LONX 200 4324.5000 09:54:20 LONX 60 4324.5000 09:54:20 LONX 67 4324.5000 09:55:09 LONX 250 4324.5000 09:55:09 LONX 258 4325.0000 09:55:36 LONX 203 4323.5000 09:56:11 LONX 170 4324.0000 09:56:52 LONX 43 4324.0000 09:56:52 LONX 63 4324.5000 09:56:56 LONX 20 4325.0000 09:57:01 LONX 230 4325.0000 09:57:13 LONX 190 4324.5000 09:57:13 LONX 73 4322.5000 09:57:49 LONX 182 4322.5000 09:57:49 LONX 240 4322.5000 09:58:42 LONX 280 4322.5000 09:59:30 LONX 210 4322.0000 09:59:30 LONX 215 4321.5000 10:00:01 LONX 50 4321.5000 10:00:01 LONX 216 4320.5000 10:00:24 LONX 314 4321.5000 10:01:11 LONX 215 4321.0000 10:01:22 LONX 250 4321.0000 10:02:00 LONX 242 4322.0000 10:03:01 LONX 70 4322.0000 10:03:01 LONX 125 4322.0000 10:03:01 LONX 354 4323.5000 10:04:07 LONX 122 4323.5000 10:04:07 LONX 118 4323.5000 10:04:07 LONX 207 4323.5000 10:04:20 LONX 10 4323.5000 10:04:20 LONX 40 4323.0000 10:04:45 LONX 191 4323.0000 10:04:50 LONX 259 4323.5000 10:05:24 LONX 136 4323.0000 10:05:49 LONX 125 4323.0000 10:05:49 LONX 66 4322.5000 10:06:26 LONX 120 4322.5000 10:06:26 LONX 127 4322.5000 10:06:26 LONX 205 4323.0000 10:07:05 LONX 316 4323.5000 10:07:27 LONX 251 4324.5000 10:07:51 LONX 191 4324.5000 10:08:23 LONX 160 4325.0000 10:08:51 LONX 125 4325.0000 10:08:51 LONX 122 4325.5000 10:10:12 LONX 108 4325.5000 10:10:12 LONX 205 4325.5000 10:10:12 LONX 240 4325.0000 10:10:13 LONX 280 4325.5000 10:10:59 LONX 194 4325.0000 10:11:17 LONX 211 4326.5000 10:12:00 LONX 320 4326.5000 10:13:20 LONX 210 4326.5000 10:13:50 LONX 471 4328.0000 10:14:38 LONX 125 4328.0000 10:14:38 LONX 125 4327.0000 10:15:03 LONX 260 4326.5000 10:15:12 LONX 210 4325.5000 10:16:23 LONX 120 4325.5000 10:16:23 LONX 125 4325.5000 10:16:23 LONX 76 4325.0000 10:16:25 LONX 164 4325.0000 10:16:25 LONX 230 4325.0000 10:17:14 LONX 270 4326.0000 10:17:51 LONX 139 4326.5000 10:17:56 LONX 183 4326.5000 10:18:28 LONX 62 4326.5000 10:18:28 LONX 188 4326.0000 10:18:39 LONX 90 4326.5000 10:19:12 LONX 101 4326.5000 10:19:43 LONX 141 4326.5000 10:19:43 LONX 149 4326.0000 10:19:54 LONX 51 4326.0000 10:19:54 LONX 100 4326.0000 10:20:16 LONX 233 4326.5000 10:20:35 LONX 200 4327.0000 10:21:02 LONX 192 4326.5000 10:21:06 LONX 320 4326.5000 10:22:57 LONX 215 4326.5000 10:22:57 LONX 331 4326.5000 10:22:57 LONX 200 4326.0000 10:23:16 LONX 43 4327.0000 10:23:41 LONX 200 4327.0000 10:23:41 LONX 310 4327.5000 10:24:17 LONX 81 4328.5000 10:24:56 LONX 124 4328.5000 10:24:56 LONX 90 4327.5000 10:25:09 LONX 145 4327.5000 10:25:09 LONX 100 4328.5000 10:25:56 LONX 104 4328.5000 10:25:56 LONX 150 4328.5000 10:26:06 LONX 139 4328.5000 10:27:07 LONX 86 4328.5000 10:27:07 LONX 57 4328.5000 10:27:14 LONX 275 4329.5000 10:27:24 LONX 200 4329.5000 10:27:45 LONX 195 4329.5000 10:28:32 LONX 227 4329.5000 10:28:41 LONX 210 4329.0000 10:30:08 LONX 80 4329.0000 10:30:08 LONX 125 4329.0000 10:30:08 LONX 128 4329.0000 10:30:31 LONX 97 4329.0000 10:30:31 LONX 218 4329.0000 10:30:51 LONX 196 4328.5000 10:30:54 LONX 127 4328.0000 10:30:55 LONX 306 4329.0000 10:31:22 LONX 131 4327.0000 10:31:54 LONX 90 4327.0000 10:32:25 LONX 132 4327.0000 10:32:25 LONX 125 4327.0000 10:32:25 LONX 104 4327.0000 10:32:53 LONX 209 4327.0000 10:33:15 LONX 181 4325.5000 10:33:31 LONX 20 4326.0000 10:33:31 LONX 172 4326.0000 10:33:31 LONX 28 4325.0000 10:34:22 LONX 198 4325.0000 10:34:22 LONX 235 4326.5000 10:34:54 LONX 150 4326.0000 10:35:59 LONX 40 4326.0000 10:35:59 LONX 183 4326.0000 10:35:59 LONX 125 4326.0000 10:35:59 LONX 191 4325.5000 10:36:27 LONX 205 4327.0000 10:37:12 LONX 202 4327.0000 10:37:39 LONX 73 4327.0000 10:37:39 LONX 125 4326.0000 10:38:17 LONX 8 4326.0000 10:38:30 LONX 125 4326.0000 10:38:30 LONX 104 4326.0000 10:38:30 LONX 213 4326.0000 10:39:02 LONX 188 4325.0000 10:39:28 LONX 15 4325.0000 10:40:12 LONX 84 4325.5000 10:41:02 LONX 340 4325.5000 10:41:11 LONX 263 4325.5000 10:41:11 LONX 56 4325.5000 10:41:29 LONX 221 4325.5000 10:41:29 LONX 193 4323.5000 10:41:54 LONX 150 4324.5000 10:42:19 LONX 97 4324.5000 10:42:19 LONX 249 4324.0000 10:42:54 LONX 191 4325.0000 10:43:27 LONX 61 4324.0000 10:44:19 LONX 222 4326.0000 10:44:53 LONX 351 4326.0000 10:44:56 LONX 202 4325.0000 10:45:16 LONX 13 4325.0000 10:45:16 LONX 197 4324.5000 10:45:48 LONX 101 4324.5000 10:46:21 LONX 104 4324.5000 10:46:21 LONX 66 4324.5000 10:46:44 LONX 129 4324.5000 10:46:44 LONX 126 4326.0000 10:47:41 LONX 166 4326.0000 10:47:43 LONX 157 4326.0000 10:47:48 LONX 55 4327.0000 10:48:10 LONX 360 4328.5000 10:49:44 LONX 156 4330.5000 10:49:52 LONX 150 4330.5000 10:49:52 LONX 125 4330.5000 10:49:52 LONX 216 4330.5000 10:49:52 LONX 125 4330.0000 10:50:21 LONX 105 4330.0000 10:50:21 LONX 215 4329.5000 10:51:14 LONX 132 4329.5000 10:51:14 LONX 125 4329.5000 10:51:14 LONX 195 4328.0000 10:51:21 LONX 140 4327.5000 10:52:00 LONX 65 4327.5000 10:52:00 LONX 100 4328.5000 10:52:38 LONX 164 4328.5000 10:52:38 LONX 12 4328.5000 10:52:38 LONX 80 4329.5000 10:53:24 LONX 125 4329.5000 10:53:24 LONX 285 4329.0000 10:53:41 LONX 125 4329.0000 10:54:37 LONX 362 4330.0000 10:54:57 LONX 192 4329.0000 10:55:22 LONX 24 4328.0000 10:55:59 LONX 250 4328.0000 10:55:59 LONX 128 4328.5000 10:56:34 LONX 170 4328.5000 10:56:34 LONX 140 4329.0000 10:57:54 LONX 125 4329.0000 10:57:54 LONX 232 4329.0000 10:57:54 LONX 235 4329.5000 10:58:09 LONX 350 4331.0000 10:59:37 LONX 170 4331.5000 11:00:14 LONX 140 4331.5000 11:00:14 LONX 206 4331.5000 11:00:14 LONX 218 4331.5000 11:00:24 LONX 182 4331.5000 11:00:58 LONX 125 4331.5000 11:00:58 LONX 81 4331.5000 11:01:34 LONX 125 4331.5000 11:01:34 LONX 198 4331.0000 11:01:35 LONX 100 4331.5000 11:02:19 LONX 79 4331.5000 11:02:19 LONX 28 4332.5000 11:02:54 LONX 250 4332.5000 11:02:54 LONX 97 4332.5000 11:03:23 LONX 205 4334.0000 11:03:45 LONX 245 4333.5000 11:03:54 LONX 100 4333.5000 11:04:38 LONX 182 4334.5000 11:05:04 LONX 118 4334.5000 11:05:04 LONX 68 4334.5000 11:05:31 LONX 100 4334.5000 11:05:31 LONX 103 4334.5000 11:05:31 LONX 80 4334.5000 11:05:56 LONX 125 4334.5000 11:05:56 LONX 224 4333.5000 11:06:21 LONX 275 4333.5000 11:08:12 LONX 160 4333.5000 11:08:12 LONX 125 4333.5000 11:08:12 LONX 213 4333.5000 11:08:12 LONX 45 4332.0000 11:08:45 LONX 203 4332.0000 11:08:45 LONX 250 4332.0000 11:09:15 LONX 203 4331.0000 11:09:44 LONX 194 4330.0000 11:10:18 LONX 205 4331.0000 11:11:32 LONX 205 4331.5000 11:11:34 LONX 205 4331.0000 11:11:34 LONX 77 4331.0000 11:12:23 LONX 2 4331.5000 11:13:07 LONX 257 4331.5000 11:13:33 LONX 223 4332.0000 11:14:09 LONX 8 4332.0000 11:14:12 LONX 250 4332.5000 11:14:25 LONX 300 4332.0000 11:14:38 LONX 38 4332.0000 11:15:12 LONX 170 4332.0000 11:15:12 LONX 22 4332.5000 11:15:38 LONX 174 4332.5000 11:15:38 LONX 52 4332.5000 11:16:08 LONX 192 4332.5000 11:16:08 LONX 240 4331.5000 11:16:51 LONX 108 4331.5000 11:17:39 LONX 72 4331.5000 11:17:39 LONX 25 4331.5000 11:17:39 LONX 187 4331.0000 11:18:00 LONX 68 4330.5000 11:18:01 LONX 35 4329.0000 11:18:12 LONX 72 4329.0000 11:18:12 LONX 128 4329.0000 11:18:34 LONX 212 4328.0000 11:18:47 LONX 201 4325.0000 11:19:21 LONX 197 4324.5000 11:19:51 LONX 80 4324.5000 11:20:32 LONX 125 4324.5000 11:20:32 LONX 205 4325.0000 11:21:05 LONX 185 4324.0000 11:21:13 LONX 187 4323.5000 11:21:32 LONX 195 4323.5000 11:22:13 LONX 195 4324.5000 11:22:23 LONX 154 4324.0000 11:23:18 LONX 125 4324.0000 11:23:18 LONX 199 4323.5000 11:23:51 LONX 225 4325.0000 11:24:21 LONX 172 4324.5000 11:25:09 LONX 100 4324.5000 11:25:09 LONX 205 4325.5000 11:25:45 LONX 250 4326.0000 11:26:25 LONX 250 4327.5000 11:28:43 LONX 225 4327.5000 11:28:43 LONX 150 4327.5000 11:28:43 LONX 125 4327.5000 11:28:43 LONX 87 4328.5000 11:29:20 LONX 245 4328.0000 11:29:28 LONX 170 4328.5000 11:30:02 LONX 125 4328.5000 11:30:02 LONX 80 4328.5000 11:30:20 LONX 125 4328.5000 11:30:20 LONX 200 4328.0000 11:30:58 LONX 248 4327.5000 11:31:12 LONX 200 4328.0000 11:32:33 LONX 239 4328.0000 11:32:33 LONX 146 4328.0000 11:33:08 LONX 71 4328.0000 11:33:09 LONX 43 4328.0000 11:33:09 LONX 220 4330.0000 11:34:25 LONX 390 4330.0000 11:34:25 LONX 122 4330.5000 11:35:16 LONX 242 4330.5000 11:35:19 LONX 229 4332.0000 11:35:33 LONX 210 4332.0000 11:36:16 LONX 235 4331.5000 11:36:16 LONX 234 4332.0000 11:37:37 LONX 46 4332.0000 11:37:37 LONX 220 4332.0000 11:38:15 LONX 195 4331.5000 11:38:25 LONX 198 4332.0000 11:38:47 LONX 240 4331.5000 11:39:24 LONX 167 4332.0000 11:39:46 LONX 25 4332.0000 11:39:46 LONX 93 4335.0000 11:40:23 LONX 220 4335.0000 11:40:48 LONX 205 4334.5000 11:41:07 LONX 193 4332.5000 11:41:30 LONX 99 4333.0000 11:42:01 LONX 125 4333.0000 11:42:01 LONX 189 4331.5000 11:42:26 LONX 230 4331.0000 11:43:02 LONX 103 4331.0000 11:44:22 LONX 240 4331.0000 11:44:29 LONX 251 4330.5000 11:44:31 LONX 192 4330.5000 11:45:08 LONX 197 4329.5000 11:45:34 LONX 78 4328.5000 11:46:01 LONX 109 4328.5000 11:46:01 LONX 235 4330.5000 11:47:33 LONX 195 4330.0000 11:47:45 LONX 92 4329.5000 11:48:13 LONX 150 4329.5000 11:48:13 LONX 76 4329.5000 11:48:37 LONX 125 4329.5000 11:48:37 LONX 3 4330.0000 11:49:14 LONX 100 4330.0000 11:49:19 LONX 59 4330.0000 11:49:19 LONX 63 4330.0000 11:50:03 LONX 80 4330.0000 11:50:03 LONX 125 4330.0000 11:50:03 LONX 225 4329.5000 11:50:06 LONX 112 4328.0000 11:51:06 LONX 88 4328.0000 11:51:06 LONX 125 4328.0000 11:51:12 LONX 265 4328.5000 11:52:15 LONX 168 4328.5000 11:52:15 LONX 125 4328.5000 11:52:15 LONX 120 4328.5000 11:52:15 LONX 82 4328.5000 11:52:15 LONX 80 4329.0000 11:53:44 LONX 125 4329.0000 11:53:44 LONX 195 4328.0000 11:55:13 LONX 170 4328.0000 11:55:13 LONX 125 4328.0000 11:55:13 LONX 125 4328.0000 11:55:13 LONX 150 4328.0000 11:55:13 LONX 80 4328.0000 11:55:13 LONX 204 4329.0000 11:56:34 LONX 260 4328.5000 11:56:35 LONX 67 4328.0000 11:57:22 LONX 125 4328.0000 11:57:22 LONX 204 4328.0000 11:57:52 LONX 107 4328.0000 11:59:03 LONX 193 4328.0000 11:59:30 LONX 250 4328.0000 11:59:30 LONX 250 4329.0000 12:02:23 LONX 125 4329.0000 12:02:23 LONX 135 4329.0000 12:02:23 LONX 41 4330.5000 12:02:25 LONX 279 4330.5000 12:02:25 LONX 200 4330.5000 12:02:28 LONX 219 4330.5000 12:02:30 LONX 224 4331.5000 12:02:53 LONX 125 4331.5000 12:02:58 LONX 125 4332.0000 12:03:32 LONX 125 4332.0000 12:03:36 LONX 100 4332.0000 12:03:41 LONX 47 4332.0000 12:03:41 LONX 320 4333.0000 12:04:41 LONX 262 4334.0000 12:04:50 LONX 250 4333.5000 12:04:50 LONX 193 4334.0000 12:06:09 LONX 130 4334.0000 12:06:09 LONX 125 4334.0000 12:06:09 LONX 220 4333.5000 12:06:09 LONX 204 4332.0000 12:07:02 LONX 191 4331.0000 12:07:42 LONX 103 4331.0000 12:07:53 LONX 245 4331.0000 12:08:24 LONX 205 4330.5000 12:09:32 LONX 61 4330.0000 12:09:35 LONX 214 4330.0000 12:09:35 LONX 170 4331.0000 12:10:12 LONX 34 4331.0000 12:10:12 LONX 54 4331.0000 12:10:25 LONX 150 4331.0000 12:10:25 LONX 55 4330.0000 12:10:30 LONX 265 4330.0000 12:10:30 LONX 205 4330.0000 12:12:14 LONX 103 4330.0000 12:12:14 LONX 8 4330.0000 12:12:14 LONX 132 4330.0000 12:12:18 LONX 125 4330.0000 12:12:18 LONX 221 4330.0000 12:12:51 LONX 50 4330.0000 12:14:10 LONX 167 4330.0000 12:14:10 LONX 150 4330.0000 12:14:36 LONX 50 4330.0000 12:14:37 LONX 210 4329.5000 12:14:39 LONX 15 4330.0000 12:16:52 LONX 250 4330.0000 12:16:52 LONX 125 4330.0000 12:16:52 LONX 337 4330.0000 12:16:52 LONX 165 4330.5000 12:17:20 LONX 150 4330.5000 12:17:20 LONX 250 4330.5000 12:17:20 LONX 54 4330.5000 12:17:20 LONX 5 4330.0000 12:17:55 LONX 103 4330.0000 12:17:55 LONX 204 4329.5000 12:18:16 LONX 186 4330.0000 12:18:54 LONX 197 4330.5000 12:19:20 LONX 240 4330.5000 12:20:22 LONX 54 4330.5000 12:20:22 LONX 150 4330.5000 12:20:22 LONX 204 4330.5000 12:21:01 LONX 199 4330.5000 12:21:30 LONX 21 4330.5000 12:21:30 LONX 191 4330.0000 12:21:59 LONX 204 4330.0000 12:22:48 LONX 204 4329.5000 12:23:06 LONX 320 4330.5000 12:25:25 LONX 220 4330.5000 12:25:25 LONX 52 4330.5000 12:25:25 LONX 190 4330.5000 12:25:25 LONX 24 4330.5000 12:25:25 LONX 104 4330.5000 12:25:43 LONX 100 4330.5000 12:25:43 LONX 191 4330.0000 12:25:47 LONX 205 4329.5000 12:26:40 LONX 143 4329.0000 12:27:10 LONX 50 4329.0000 12:27:10 LONX 118 4330.0000 12:28:06 LONX 86 4330.0000 12:28:06 LONX 18 4329.0000 12:28:27 LONX 190 4329.0000 12:28:27 LONX 30 4329.0000 12:28:27 LONX 190 4329.5000 12:29:20 LONX 225 4329.0000 12:29:45 LONX 189 4328.0000 12:29:57 LONX 269 4329.0000 12:31:10 LONX 204 4329.0000 12:31:49 LONX 205 4328.5000 12:32:13 LONX 25 4328.5000 12:32:13 LONX 186 4330.5000 12:32:52 LONX 110 4330.5000 12:32:52 LONX 204 4330.5000 12:33:36 LONX 245 4330.5000 12:34:22 LONX 265 4331.5000 12:35:32 LONX 330 4331.0000 12:35:32 LONX 230 4331.0000 12:36:35 LONX 190 4330.5000 12:36:35 LONX 100 4331.0000 12:37:57 LONX 154 4331.0000 12:37:57 LONX 259 4331.5000 12:40:13 LONX 60 4331.5000 12:40:13 LONX 250 4331.5000 12:40:13 LONX 250 4331.5000 12:40:13 LONX 161 4331.5000 12:40:13 LONX 90 4331.5000 12:40:13 LONX 36 4331.0000 12:41:22 LONX 152 4331.0000 12:41:22 LONX 229 4330.5000 12:42:10 LONX 150 4330.5000 12:43:02 LONX 50 4330.5000 12:43:02 LONX 142 4331.0000 12:43:24 LONX 225 4330.5000 12:43:42 LONX 204 4330.5000 12:43:42 LONX 172 4329.5000 12:45:07 LONX 48 4329.5000 12:45:07 LONX 140 4329.5000 12:46:31 LONX 95 4329.5000 12:46:31 LONX 195 4329.0000 12:46:31 LONX 150 4329.5000 12:46:31 LONX 100 4329.5000 12:46:31 LONX 197 4329.0000 12:47:05 LONX 295 4329.0000 12:48:02 LONX 285 4330.0000 12:48:20 LONX 191 4329.5000 12:48:55 LONX 224 4331.5000 12:50:05 LONX 43 4331.5000 12:50:05 LONX 261 4331.0000 12:51:02 LONX 220 4332.0000 12:51:46 LONX 205 4332.0000 12:51:46 LONX 125 4332.0000 12:51:46 LONX 20 4332.0000 12:51:54 LONX 200 4332.0000 12:51:54 LONX 206 4332.0000 12:52:32 LONX 74 4331.0000 12:53:02 LONX 125 4331.0000 12:53:02 LONX 245 4331.0000 12:54:06 LONX 51 4330.0000 12:54:13 LONX 159 4330.0000 12:54:13 LONX 55 4329.0000 12:54:59 LONX 200 4329.0000 12:54:59 LONX 200 4330.0000 12:55:33 LONX 255 4329.5000 12:56:23 LONX 78 4329.5000 12:57:08 LONX 125 4329.5000 12:57:08 LONX 227 4329.0000 12:57:08 LONX 245 4330.0000 12:58:00 LONX 138 4330.5000 12:58:54 LONX 154 4330.0000 12:59:00 LONX 89 4330.5000 12:59:06 LONX 100 4330.5000 12:59:06 LONX 210 4332.5000 13:00:50 LONX 155 4332.5000 13:00:50 LONX 100 4332.5000 13:00:50 LONX 240 4333.5000 13:00:58 LONX 210 4332.5000 13:01:18 LONX 260 4334.0000 13:02:18 LONX 240 4333.5000 13:02:20 LONX 210 4333.5000 13:02:53 LONX 165 4333.0000 13:03:38 LONX 178 4333.0000 13:04:20 LONX 25 4333.0000 13:04:20 LONX 186 4332.5000 13:04:40 LONX 56 4332.0000 13:04:40 LONX 109 4332.0000 13:05:08 LONX 94 4332.0000 13:05:08 LONX 238 4333.0000 13:06:51 LONX 305 4333.0000 13:06:51 LONX 270 4332.5000 13:06:51 LONX 240 4333.5000 13:10:04 LONX 200 4336.0000 13:10:55 LONX 142 4336.0000 13:10:55 LONX 184 4336.0000 13:10:56 LONX 236 4336.0000 13:11:00 LONX 370 4336.0000 13:11:03 LONX 73 4338.0000 13:12:57 LONX 376 4338.0000 13:12:57 LONX 255 4338.5000 13:13:07 LONX 180 4339.5000 13:13:15 LONX 198 4339.5000 13:13:15 LONX 79 4340.0000 13:13:33 LONX 125 4340.0000 13:13:33 LONX 95 4340.5000 13:15:04 LONX 125 4340.5000 13:15:04 LONX 155 4340.5000 13:15:04 LONX 26 4340.5000 13:15:12 LONX 250 4340.5000 13:15:12 LONX 8 4341.5000 13:15:43 LONX 196 4341.5000 13:15:43 LONX 76 4341.5000 13:16:12 LONX 100 4341.5000 13:16:12 LONX 320 4343.5000 13:16:54 LONX 204 4343.0000 13:17:31 LONX 200 4342.5000 13:17:59 LONX 103 4343.0000 13:19:11 LONX 37 4343.0000 13:19:11 LONX 300 4343.5000 13:19:26 LONX 78 4343.5000 13:19:31 LONX 125 4343.5000 13:19:31 LONX 190 4342.5000 13:20:17 LONX 230 4342.0000 13:20:19 LONX 192 4338.5000 13:20:44 LONX 240 4338.5000 13:21:52 LONX 218 4338.0000 13:22:04 LONX 105 4336.5000 13:22:58 LONX 80 4336.5000 13:22:58 LONX 125 4337.0000 13:23:41 LONX 125 4337.0000 13:23:52 LONX 190 4338.0000 13:24:13 LONX 320 4338.0000 13:24:13 LONX 23 4341.0000 13:25:32 LONX 42 4341.5000 13:25:35 LONX 230 4342.0000 13:25:48 LONX 252 4341.5000 13:25:48 LONX 189 4340.0000 13:25:52 LONX 100 4341.5000 13:27:23 LONX 186 4342.5000 13:27:27 LONX 25 4342.5000 13:27:27 LONX 28 4342.5000 13:27:33 LONX 175 4342.5000 13:27:33 LONX 351 4342.0000 13:27:36 LONX 55 4338.0000 13:28:40 LONX 137 4338.0000 13:28:40 LONX 190 4338.5000 13:29:01 LONX 43 4340.0000 13:29:24 LONX 75 4340.0000 13:29:30 LONX 187 4341.5000 13:29:41 LONX 78 4341.5000 13:30:12 LONX 197 4341.5000 13:30:12 LONX 320 4341.0000 13:30:45 LONX 265 4341.0000 13:31:22 LONX 235 4341.0000 13:31:22 LONX 290 4340.5000 13:31:29 LONX 215 4340.0000 13:31:29 LONX 230 4338.5000 13:32:11 LONX 106 4339.5000 13:32:37 LONX 210 4340.0000 13:32:46 LONX 215 4340.0000 13:34:09 LONX 195 4340.0000 13:34:09 LONX 125 4340.0000 13:34:09 LONX 189 4340.0000 13:34:09 LONX 150 4340.0000 13:34:09 LONX 55 4340.0000 13:34:09 LONX 185 4338.0000 13:34:50 LONX 217 4337.0000 13:35:06 LONX 88 4337.0000 13:35:06 LONX 125 4337.0000 13:35:06 LONX 235 4338.0000 13:35:57 LONX 125 4338.5000 13:36:32 LONX 56 4339.0000 13:37:00 LONX 72 4339.0000 13:37:00 LONX 341 4339.0000 13:37:00 LONX 225 4340.0000 13:37:35 LONX 195 4339.5000 13:37:52 LONX 203 4340.0000 13:38:33 LONX 20 4340.0000 13:38:37 LONX 235 4340.0000 13:39:45 LONX 360 4340.0000 13:39:45 LONX 225 4339.5000 13:39:48 LONX 103 4339.0000 13:40:17 LONX 100 4339.0000 13:40:17 LONX 204 4340.5000 13:40:55 LONX 274 4340.0000 13:41:02 LONX 47 4340.0000 13:41:38 LONX 168 4340.0000 13:41:38 LONX 192 4339.5000 13:42:05 LONX 110 4341.5000 13:42:29 LONX 265 4341.0000 13:42:43 LONX 200 4339.5000 13:43:48 LONX 235 4339.5000 13:44:04 LONX 200 4340.5000 13:45:25 LONX 90 4340.5000 13:45:27 LONX 210 4340.5000 13:45:27 LONX 204 4340.5000 13:45:27 LONX 300 4340.0000 13:45:27 LONX 247 4340.0000 13:46:56 LONX 220 4340.0000 13:46:56 LONX 150 4339.5000 13:47:26 LONX 38 4339.5000 13:47:26 LONX 68 4339.5000 13:47:42 LONX 125 4339.5000 13:47:42 LONX 186 4338.5000 13:47:56 LONX 142 4339.5000 13:48:37 LONX 62 4339.5000 13:48:37 LONX 188 4339.5000 13:48:54 LONX 275 4340.0000 13:50:48 LONX 70 4340.0000 13:50:48 LONX 250 4340.0000 13:50:48 LONX 13 4340.0000 13:50:48 LONX 250 4340.0000 13:50:48 LONX 90 4340.0000 13:50:48 LONX 250 4339.5000 13:51:32 LONX 245 4339.5000 13:51:44 LONX 100 4339.5000 13:52:20 LONX 268 4339.0000 13:52:35 LONX 12 4339.0000 13:52:35 LONX 225 4340.0000 13:52:57 LONX 72 4340.0000 13:53:29 LONX 215 4340.5000 13:54:20 LONX 313 4340.0000 13:54:22 LONX 250 4340.5000 13:55:43 LONX 125 4340.5000 13:55:43 LONX 260 4340.5000 13:55:58 LONX 9 4340.5000 13:55:59 LONX 237 4340.5000 13:55:59 LONX 310 4340.5000 13:57:06 LONX 204 4340.5000 13:57:06 LONX 125 4342.5000 13:57:28 LONX 204 4342.5000 13:57:56 LONX 200 4342.0000 13:58:13 LONX 196 4342.0000 13:58:42 LONX 78 4342.0000 14:00:13 LONX 130 4342.5000 14:00:57 LONX 160 4342.5000 14:00:57 LONX 170 4342.5000 14:00:57 LONX 150 4342.5000 14:00:57 LONX 140 4342.5000 14:00:57 LONX 80 4342.5000 14:00:57 LONX 250 4342.5000 14:00:57 LONX 300 4342.0000 14:01:08 LONX 16 4342.0000 14:01:41 LONX 1 4342.0000 14:01:41 LONX 204 4342.0000 14:01:49 LONX 120 4342.5000 14:02:04 LONX 267 4342.0000 14:02:13 LONX 250 4341.5000 14:02:56 LONX 103 4341.5000 14:03:26 LONX 285 4342.0000 14:03:51 LONX 223 4341.5000 14:03:58 LONX 204 4341.5000 14:04:34 LONX 127 4342.0000 14:05:28 LONX 87 4342.5000 14:05:29 LONX 232 4342.5000 14:05:32 LONX 277 4342.5000 14:06:10 LONX 62 4343.0000 14:06:44 LONX 148 4343.0000 14:06:44 LONX 25 4343.0000 14:07:22 LONX 44 4343.0000 14:07:22 LONX 276 4343.0000 14:07:22 LONX 204 4343.0000 14:07:30 LONX 204 4343.0000 14:07:58 LONX 103 4342.5000 14:08:14 LONX 100 4342.5000 14:08:14 LONX 103 4342.5000 14:08:39 LONX 186 4342.0000 14:08:51 LONX 252 4342.0000 14:09:30 LONX 67 4342.5000 14:10:19 LONX 141 4342.5000 14:10:19 LONX 183 4342.0000 14:11:00 LONX 42 4342.0000 14:11:00 LONX 250 4342.0000 14:11:00 LONX 250 4342.0000 14:11:00 LONX 240 4340.5000 14:12:11 LONX 250 4340.5000 14:12:22 LONX 55 4340.5000 14:12:48 LONX 250 4340.5000 14:12:48 LONX 26 4340.5000 14:13:31 LONX 178 4340.5000 14:13:31 LONX 241 4340.5000 14:13:46 LONX 39 4340.5000 14:14:14 LONX 250 4340.5000 14:14:14 LONX 199 4340.0000 14:14:36 LONX 200 4339.5000 14:15:02 LONX 103 4339.5000 14:15:29 LONX 206 4339.5000 14:15:42 LONX 61 4339.5000 14:15:42 LONX 230 4340.5000 14:16:20 LONX 204 4340.5000 14:16:45 LONX 36 4340.5000 14:17:07 LONX 131 4340.5000 14:17:07 LONX 215 4340.5000 14:17:28 LONX 215 4340.0000 14:17:55 LONX 205 4339.5000 14:17:57 LONX 190 4338.5000 14:18:20 LONX 104 4337.0000 14:19:21 LONX 95 4337.0000 14:19:21 LONX 25 4337.0000 14:19:21 LONX 179 4337.0000 14:19:21 LONX 210 4336.5000 14:19:21 LONX 204 4337.5000 14:20:04 LONX 229 4338.0000 14:20:22 LONX 150 4339.0000 14:21:00 LONX 225 4338.5000 14:21:02 LONX 216 4337.0000 14:21:22 LONX 232 4337.0000 14:21:49 LONX 39 4336.5000 14:22:24 LONX 171 4336.5000 14:23:07 LONX 360 4337.0000 14:23:47 LONX 190 4337.0000 14:23:47 LONX 225 4337.5000 14:24:03 LONX 201 4337.5000 14:24:05 LONX 250 4339.0000 14:24:37 LONX 230 4338.5000 14:24:45 LONX 204 4337.0000 14:25:19 LONX 51 4337.5000 14:25:57 LONX 225 4339.0000 14:26:27 LONX 225 4339.0000 14:26:27 LONX 190 4338.5000 14:26:28 LONX 225 4338.5000 14:27:16 LONX 220 4338.5000 14:27:16 LONX 225 4339.5000 14:27:42 LONX 198 4339.5000 14:28:03 LONX 215 4339.5000 14:29:01 LONX 275 4339.5000 14:29:02 LONX 204 4339.5000 14:29:03 LONX 250 4339.5000 14:29:59 LONX 250 4339.5000 14:29:59 LONX 200 4339.5000 14:29:59 LONX 250 4339.5000 14:30:05 LONX 10 4339.5000 14:30:05 LONX 107 4340.0000 14:30:22 LONX 115 4340.0000 14:30:22 LONX 180 4339.5000 14:30:24 LONX 105 4339.5000 14:30:24 LONX 260 4339.5000 14:30:47 LONX 140 4339.5000 14:30:47 LONX 250 4339.5000 14:30:47 LONX 290 4339.0000 14:30:47 LONX 192 4339.0000 14:30:47 LONX 220 4338.5000 14:30:49 LONX 205 4338.0000 14:30:51 LONX 250 4338.5000 14:31:08 LONX 9 4339.5000 14:31:20 LONX 172 4339.5000 14:31:20 LONX 197 4339.5000 14:31:21 LONX 15 4339.5000 14:31:24 LONX 280 4340.5000 14:31:42 LONX 127 4340.5000 14:31:42 LONX 273 4340.5000 14:31:42 LONX 250 4341.5000 14:31:51 LONX 74 4341.5000 14:31:51 LONX 330 4341.0000 14:31:56 LONX 205 4341.0000 14:32:07 LONX 295 4340.5000 14:32:07 LONX 235 4338.5000 14:32:14 LONX 250 4338.0000 14:32:42 LONX 198 4337.5000 14:32:51 LONX 240 4337.0000 14:33:01 LONX 370 4340.0000 14:34:01 LONX 190 4340.0000 14:34:01 LONX 305 4341.0000 14:34:23 LONX 250 4341.0000 14:34:24 LONX 94 4341.0000 14:34:31 LONX 226 4341.0000 14:34:31 LONX 200 4341.0000 14:34:31 LONX 120 4341.0000 14:34:31 LONX 215 4341.0000 14:34:39 LONX 148 4341.0000 14:34:44 LONX 50 4341.0000 14:34:44 LONX 205 4341.0000 14:35:04 LONX 200 4340.5000 14:35:04 LONX 180 4340.5000 14:35:04 LONX 102 4339.5000 14:35:18 LONX 89 4339.5000 14:35:18 LONX 52 4339.5000 14:35:44 LONX 148 4339.5000 14:35:44 LONX 74 4339.5000 14:35:44 LONX 250 4339.5000 14:35:44 LONX 245 4339.0000 14:35:59 LONX 195 4338.0000 14:36:04 LONX 223 4337.0000 14:36:12 LONX 200 4340.0000 14:37:23 LONX 315 4340.0000 14:37:23 LONX 115 4340.0000 14:37:23 LONX 130 4340.0000 14:37:23 LONX 226 4340.0000 14:37:41 LONX 200 4340.0000 14:37:41 LONX 204 4340.0000 14:37:41 LONX 186 4339.0000 14:37:53 LONX 204 4340.5000 14:38:17 LONX 285 4341.0000 14:38:38 LONX 302 4341.5000 14:39:01 LONX 46 4341.5000 14:39:01 LONX 250 4342.0000 14:39:19 LONX 11 4342.0000 14:39:19 LONX 245 4342.0000 14:39:34 LONX 32 4343.0000 14:40:03 LONX 245 4344.5000 14:40:40 LONX 323 4344.5000 14:40:40 LONX 5 4344.5000 14:40:40 LONX 460 4344.0000 14:40:52 LONX 5 4344.0000 14:40:52 LONX 250 4344.0000 14:40:52 LONX 205 4344.0000 14:40:52 LONX 225 4344.0000 14:41:15 LONX 36 4346.0000 14:41:35 LONX 197 4346.0000 14:41:35 LONX 205 4346.0000 14:41:49 LONX 290 4345.5000 14:41:58 LONX 205 4345.5000 14:42:20 LONX 70 4345.0000 14:42:26 LONX 190 4345.0000 14:42:26 LONX 224 4344.0000 14:42:59 LONX 243 4344.5000 14:43:09 LONX 205 4344.5000 14:43:32 LONX 55 4344.5000 14:43:44 LONX 150 4344.5000 14:43:44 LONX 223 4344.0000 14:43:44 LONX 13 4343.0000 14:44:01 LONX 189 4343.0000 14:44:01 LONX 76 4344.5000 14:44:29 LONX 174 4344.5000 14:44:34 LONX 195 4344.5000 14:44:35 LONX 21 4345.5000 14:44:57 LONX 235 4345.5000 14:44:57 LONX 34 4345.5000 14:45:02 LONX 196 4345.0000 14:45:05 LONX 205 4346.0000 14:45:30 LONX 11 4345.5000 14:45:33 LONX 264 4345.5000 14:45:33 LONX 195 4345.0000 14:46:00 LONX 245 4345.0000 14:46:12 LONX 189 4344.5000 14:46:13 LONX 191 4345.0000 14:46:42 LONX 236 4345.0000 14:46:57 LONX 275 4344.5000 14:47:08 LONX 207 4345.0000 14:47:44 LONX 93 4345.0000 14:47:44 LONX 260 4344.5000 14:47:49 LONX 150 4347.0000 14:48:34 LONX 142 4347.0000 14:48:34 LONX 205 4347.0000 14:48:35 LONX 255 4346.5000 14:48:35 LONX 207 4344.0000 14:49:07 LONX 217 4344.0000 14:49:22 LONX 28 4344.0000 14:49:22 LONX 196 4343.5000 14:49:23 LONX 146 4345.0000 14:49:54 LONX 59 4345.0000 14:49:54 LONX 15 4346.0000 14:50:19 LONX 270 4346.0000 14:50:19 LONX 210 4346.0000 14:50:51 LONX 278 4346.0000 14:50:51 LONX 205 4346.0000 14:51:06 LONX 401 4347.0000 14:51:38 LONX 35 4347.0000 14:51:38 LONX 31 4347.0000 14:51:38 LONX 205 4347.0000 14:51:54 LONX 205 4347.0000 14:52:09 LONX 192 4347.0000 14:52:20 LONX 190 4347.0000 14:52:36 LONX 198 4346.5000 14:52:39 LONX 250 4346.5000 14:53:14 LONX 125 4346.5000 14:53:30 LONX 74 4346.5000 14:53:30 LONX 54 4346.0000 14:53:49 LONX 231 4346.0000 14:53:49 LONX 20 4345.0000 14:54:02 LONX 100 4345.0000 14:54:02 LONX 205 4345.5000 14:54:22 LONX 79 4345.0000 14:54:46 LONX 142 4345.0000 14:54:46 LONX 250 4345.0000 14:54:46 LONX 230 4344.5000 14:55:05 LONX 222 4346.0000 14:55:27 LONX 206 4346.0000 14:55:43 LONX 195 4346.0000 14:55:57 LONX 250 4346.0000 14:56:20 LONX 223 4346.0000 14:56:41 LONX 195 4345.5000 14:56:58 LONX 90 4345.0000 14:57:29 LONX 129 4345.0000 14:57:42 LONX 6 4345.0000 14:57:42 LONX 30 4345.0000 14:57:42 LONX 250 4345.0000 14:57:42 LONX 244 4344.5000 14:57:43 LONX 90 4344.5000 14:58:14 LONX 100 4344.5000 14:58:14 LONX 207 4344.0000 14:58:34 LONX 68 4344.0000 14:58:55 LONX 245 4344.5000 14:59:15 LONX 175 4344.5000 14:59:19 LONX 270 4346.0000 14:59:54 LONX 240 4345.5000 14:59:54 LONX 200 4346.0000 14:59:54 LONX 200 4345.5000 14:59:54 LONX 198 4344.5000 14:59:57 LONX 208 4346.0000 15:00:27 LONX 154 4346.0000 15:00:27 LONX 250 4345.5000 15:00:31 LONX 130 4345.0000 15:00:32 LONX 90 4344.5000 15:00:54 LONX 116 4344.5000 15:00:54 LONX 193 4344.0000 15:01:01 LONX 230 4343.5000 15:01:24 LONX 100 4344.0000 15:01:39 LONX 215 4343.5000 15:01:43 LONX 300 4344.0000 15:01:56 LONX 230 4343.5000 15:02:04 LONX 20 4344.5000 15:02:23 LONX 213 4344.5000 15:02:23 LONX 30 4344.5000 15:02:42 LONX 250 4344.5000 15:02:42 LONX 269 4344.0000 15:02:49 LONX 206 4343.5000 15:03:18 LONX 250 4344.0000 15:03:29 LONX 100 4344.0000 15:03:30 LONX 220 4346.0000 15:03:51 LONX 205 4345.5000 15:03:53 LONX 46 4344.0000 15:04:16 LONX 142 4344.0000 15:04:16 LONX 38 4343.5000 15:04:18 LONX 148 4343.5000 15:04:18 LONX 19 4343.5000 15:04:18 LONX 190 4342.5000 15:04:38 LONX 206 4341.5000 15:05:00 LONX 301 4341.5000 15:05:23 LONX 190 4342.0000 15:05:30 LONX 250 4344.0000 15:06:13 LONX 112 4344.0000 15:06:13 LONX 275 4344.0000 15:06:13 LONX 29 4344.0000 15:06:25 LONX 65 4344.0000 15:06:25 LONX 100 4344.0000 15:06:25 LONX 225 4343.5000 15:06:46 LONX 235 4343.0000 15:06:46 LONX 222 4341.0000 15:07:39 LONX 260 4341.0000 15:07:39 LONX 295 4340.5000 15:07:40 LONX 230 4342.0000 15:08:11 LONX 84 4341.5000 15:08:15 LONX 166 4341.5000 15:08:15 LONX 280 4341.5000 15:08:41 LONX 162 4341.0000 15:08:47 LONX 28 4341.0000 15:08:47 LONX 188 4341.0000 15:09:06 LONX 287 4342.0000 15:09:59 LONX 13 4342.0000 15:09:59 LONX 171 4342.0000 15:10:00 LONX 35 4342.0000 15:10:00 LONX 440 4341.5000 15:10:03 LONX 215 4339.0000 15:10:37 LONX 206 4339.0000 15:10:37 LONX 206 4340.5000 15:11:13 LONX 260 4341.0000 15:11:28 LONX 206 4341.5000 15:11:42 LONX 231 4341.0000 15:11:50 LONX 260 4339.5000 15:12:16 LONX 230 4339.0000 15:12:32 LONX 190 4338.0000 15:12:42 LONX 270 4338.0000 15:13:07 LONX 48 4338.0000 15:13:07 LONX 38 4339.5000 15:13:52 LONX 210 4339.0000 15:13:56 LONX 237 4339.5000 15:13:56 LONX 231 4339.0000 15:13:57 LONX 26 4338.5000 15:14:25 LONX 206 4339.0000 15:14:30 LONX 162 4338.5000 15:14:36 LONX 229 4338.0000 15:15:16 LONX 197 4338.0000 15:15:16 LONX 225 4338.0000 15:15:50 LONX 193 4338.0000 15:15:50 LONX 188 4337.5000 15:15:51 LONX 206 4337.0000 15:16:22 LONX 200 4336.5000 15:16:23 LONX 225 4336.0000 15:16:48 LONX 206 4336.0000 15:17:15 LONX 204 4335.5000 15:17:15 LONX 10 4336.0000 15:17:47 LONX 191 4336.0000 15:17:47 LONX 205 4335.5000 15:18:00 LONX 231 4336.5000 15:18:21 LONX 99 4337.0000 15:18:42 LONX 215 4337.5000 15:19:01 LONX 40 4337.0000 15:19:02 LONX 150 4337.0000 15:19:02 LONX 192 4337.0000 15:19:17 LONX 8 4336.5000 15:19:17 LONX 188 4336.5000 15:19:18 LONX 195 4337.5000 15:20:04 LONX 223 4337.5000 15:20:04 LONX 215 4337.0000 15:20:05 LONX 229 4336.0000 15:20:41 LONX 191 4335.5000 15:20:42 LONX 87 4334.5000 15:20:55 LONX 205 4332.0000 15:21:14 LONX 14 4333.5000 15:21:37 LONX 207 4334.0000 15:21:41 LONX 225 4333.5000 15:21:50 LONX 204 4333.0000 15:22:09 LONX 196 4333.0000 15:22:23 LONX 195 4332.5000 15:22:34 LONX 90 4333.5000 15:22:55 LONX 111 4333.5000 15:22:55 LONX 265 4332.5000 15:23:00 LONX 80 4330.0000 15:23:38 LONX 150 4330.0000 15:23:38 LONX 49 4331.0000 15:23:57 LONX 202 4331.0000 15:23:57 LONX 213 4331.0000 15:24:14 LONX 8 4331.0000 15:24:14 LONX 230 4330.5000 15:24:20 LONX 235 4329.5000 15:24:52 LONX 84 4329.0000 15:24:53 LONX 207 4329.5000 15:25:21 LONX 260 4329.0000 15:25:32 LONX 77 4328.0000 15:25:51 LONX 191 4329.0000 15:25:58 LONX 12 4329.0000 15:25:58 LONX 21 4329.0000 15:25:58 LONX 196 4328.0000 15:26:08 LONX 260 4328.0000 15:26:35 LONX 207 4326.5000 15:26:58 LONX 195 4325.0000 15:27:04 LONX 190 4323.5000 15:27:21 LONX 207 4326.5000 15:27:56 LONX 250 4325.5000 15:28:02 LONX 190 4323.0000 15:28:30 LONX 77 4323.0000 15:28:46 LONX 133 4323.0000 15:28:46 LONX 210 4324.0000 15:28:56 LONX 228 4326.0000 15:29:16 LONX 64 4326.0000 15:29:41 LONX 142 4326.0000 15:29:41 LONX 295 4326.0000 15:30:17 LONX 25 4326.0000 15:30:17 LONX 250 4326.0000 15:30:17 LONX 245 4325.5000 15:30:17 LONX 105 4322.0000 15:30:35 LONX 100 4322.0000 15:30:39 LONX 240 4323.0000 15:30:49 LONX 245 4323.0000 15:31:02 LONX 202 4325.0000 15:31:27 LONX 270 4324.5000 15:31:29 LONX 190 4323.0000 15:31:50 LONX 190 4323.5000 15:32:14 LONX 215 4324.0000 15:32:22 LONX 209 4322.5000 15:32:49 LONX 195 4322.0000 15:33:08 LONX 235 4321.0000 15:33:11 LONX 171 4321.5000 15:33:57 LONX 29 4321.5000 15:34:04 LONX 57 4321.5000 15:34:21 LONX 149 4321.5000 15:34:21 LONX 279 4321.5000 15:34:21 LONX 193 4321.0000 15:34:23 LONX 222 4319.5000 15:34:56 LONX 340 4320.5000 15:35:24 LONX 285 4320.0000 15:35:28 LONX 45 4318.0000 15:35:50 LONX 150 4318.0000 15:35:56 LONX 49 4318.5000 15:36:08 LONX 63 4319.0000 15:36:13 LONX 181 4319.0000 15:36:13 LONX 54 4320.5000 15:36:27 LONX 150 4320.5000 15:36:27 LONX 150 4322.0000 15:36:41 LONX 190 4321.5000 15:36:41 LONX 190 4320.0000 15:37:06 LONX 234 4320.0000 15:37:26 LONX 41 4320.0000 15:37:26 LONX 250 4320.0000 15:37:26 LONX 16 4320.0000 15:37:26 LONX 223 4316.0000 15:37:58 LONX 117 4317.0000 15:38:17 LONX 270 4317.5000 15:38:30 LONX 88 4317.0000 15:38:39 LONX 205 4316.5000 15:38:40 LONX 150 4317.5000 15:39:41 LONX 250 4317.5000 15:39:41 LONX 100 4317.5000 15:39:41 LONX 157 4317.5000 15:39:45 LONX 209 4317.5000 15:40:01 LONX 28 4318.0000 15:40:20 LONX 77 4318.0000 15:40:20 LONX 104 4318.0000 15:40:20 LONX 190 4318.0000 15:40:31 LONX 233 4317.5000 15:40:34 LONX 118 4317.0000 15:40:54 LONX 209 4317.5000 15:41:14 LONX 240 4317.0000 15:41:24 LONX 193 4315.0000 15:41:49 LONX 211 4315.0000 15:42:00 LONX 206 4316.0000 15:42:16 LONX 138 4315.5000 15:42:25 LONX 264 4316.5000 15:42:49 LONX 24 4316.5000 15:42:49 LONX 186 4316.5000 15:42:49 LONX 252 4317.5000 15:43:20 LONX 250 4319.0000 15:43:54 LONX 100 4319.0000 15:44:12 LONX 220 4319.0000 15:44:12 LONX 195 4318.5000 15:44:22 LONX 79 4319.5000 15:44:50 LONX 340 4319.5000 15:45:28 LONX 265 4319.5000 15:45:28 LONX 128 4319.0000 15:45:50 LONX 252 4319.0000 15:45:50 LONX 211 4319.0000 15:45:50 LONX 54 4319.0000 15:46:15 LONX 216 4319.0000 15:46:15 LONX 220 4319.0000 15:46:52 LONX 59 4319.0000 15:46:52 LONX 196 4319.0000 15:46:52 LONX 191 4319.0000 15:46:52 LONX 283 4318.5000 15:47:18 LONX 213 4318.5000 15:47:34 LONX 225 4318.5000 15:47:50 LONX 240 4318.0000 15:47:58 LONX 107 4317.5000 15:48:22 LONX 20 4317.5000 15:48:38 LONX 97 4317.5000 15:48:47 LONX 108 4317.5000 15:48:47 LONX 3 4317.5000 15:48:50 LONX 10 4317.5000 15:48:50 LONX 250 4317.5000 15:48:50 LONX 194 4317.0000 15:49:16 LONX 77 4317.0000 15:49:30 LONX 133 4317.0000 15:49:30 LONX 130 4317.0000 15:49:35 LONX 80 4317.0000 15:49:35 LONX 260 4317.5000 15:49:46 LONX 250 4319.0000 15:50:13 LONX 101 4320.0000 15:50:30 LONX 100 4320.0000 15:50:30 LONX 9 4320.0000 15:50:30 LONX 139 4320.5000 15:50:40 LONX 71 4320.5000 15:50:40 LONX 255 4320.0000 15:50:59 LONX 245 4319.5000 15:51:05 LONX 192 4318.0000 15:51:30 LONX 220 4317.5000 15:51:41 LONX 225 4317.0000 15:52:00 LONX 210 4317.0000 15:52:00 LONX 361 4316.0000 15:52:22 LONX 214 4315.5000 15:52:51 LONX 214 4315.0000 15:52:52 LONX 105 4314.5000 15:53:19 LONX 100 4314.5000 15:53:19 LONX 230 4315.0000 15:53:35 LONX 320 4315.5000 15:53:53 LONX 122 4315.5000 15:54:18 LONX 300 4316.0000 15:54:37 LONX 210 4316.5000 15:54:46 LONX 150 4316.0000 15:55:02 LONX 60 4316.0000 15:55:02 LONX 232 4315.5000 15:55:03 LONX 151 4318.0000 15:55:33 LONX 72 4318.0000 15:55:35 LONX 223 4317.5000 15:55:42 LONX 210 4318.0000 15:56:08 LONX 17 4317.5000 15:56:18 LONX 149 4319.0000 15:56:21 LONX 206 4319.0000 15:56:28 LONX 201 4319.0000 15:56:41 LONX 183 4318.5000 15:56:45 LONX 32 4318.5000 15:56:45 LONX 192 4316.5000 15:57:00 LONX 195 4317.0000 15:57:15 LONX 212 4316.5000 15:57:16 LONX 250 4315.5000 15:57:52 LONX 86 4315.0000 15:57:58 LONX 224 4315.0000 15:57:58 LONX 172 4314.5000 15:58:15 LONX 58 4314.5000 15:58:15 LONX 196 4314.5000 15:58:34 LONX 192 4314.5000 15:58:44 LONX 245 4314.5000 15:59:08 LONX 225 4314.0000 15:59:08 LONX 215 4314.0000 15:59:45 LONX 230 4314.0000 15:59:45 LONX 250 4314.0000 15:59:45 LONX 20 4314.0000 15:59:45 LONX 210 4313.0000 16:00:08 LONX 192 4312.5000 16:00:11 LONX 232 4312.5000 16:00:39 LONX 88 4312.5000 16:00:39 LONX 75 4312.0000 16:00:39 LONX 66 4312.0000 16:00:39 LONX 150 4312.5000 16:01:00 LONX 250 4312.5000 16:01:00 LONX 210 4312.0000 16:01:02 LONX 225 4311.5000 16:01:20 LONX 149 4311.0000 16:01:30 LONX 44 4311.0000 16:01:30 LONX 116 4310.5000 16:01:37 LONX 94 4310.5000 16:01:38 LONX 164 4310.0000 16:01:52 LONX 51 4310.0000 16:01:52 LONX 164 4309.5000 16:01:58 LONX 76 4309.5000 16:02:03 LONX 75 4309.0000 16:02:12 LONX 136 4309.0000 16:02:12 LONX 46 4309.0000 16:02:31 LONX 157 4309.0000 16:02:31 LONX 34 4308.5000 16:02:35 LONX 162 4308.5000 16:02:35 LONX 144 4308.0000 16:02:35 LONX 4 4308.0000 16:03:04 LONX 190 4308.0000 16:03:04 LONX 270 4307.5000 16:03:10 LONX 205 4307.0000 16:03:15 LONX 215 4307.5000 16:03:37 LONX 282 4307.0000 16:03:37 LONX 210 4311.0000 16:04:04 LONX 195 4310.5000 16:04:12 LONX 193 4310.5000 16:04:21 LONX 152 4310.5000 16:04:35 LONX 48 4310.5000 16:04:35 LONX 149 4310.0000 16:04:36 LONX 81 4310.0000 16:04:36 LONX 176 4308.5000 16:04:42 LONX 22 4308.5000 16:04:42 LONX 148 4307.0000 16:04:52 LONX 235 4308.5000 16:05:20 LONX 265 4308.0000 16:05:26 LONX 229 4307.5000 16:05:28 LONX 305 4308.5000 16:05:47 LONX 113 4308.5000 16:06:12 LONX 178 4309.0000 16:06:12 LONX 149 4308.5000 16:06:16 LONX 18 4308.5000 16:06:16 LONX 82 4308.5000 16:06:32 LONX 198 4308.5000 16:06:42 LONX 195 4308.5000 16:06:42 LONX 159 4308.0000 16:06:43 LONX 210 4308.0000 16:07:03 LONX 213 4307.5000 16:07:12 LONX 235 4308.5000 16:07:34 LONX 320 4308.0000 16:07:37 LONX 157 4307.5000 16:07:56 LONX 47 4307.5000 16:08:06 LONX 127 4307.5000 16:08:06 LONX 48 4307.5000 16:08:06 LONX 215 4307.5000 16:08:24 LONX 220 4307.0000 16:08:31 LONX 237 4306.5000 16:08:44 LONX 240 4306.0000 16:08:45 LONX 13 4305.0000 16:09:06 LONX 7 4305.0000 16:09:06 LONX 176 4305.0000 16:09:06 LONX 193 4304.5000 16:09:08 LONX 255 4304.0000 16:09:27 LONX 210 4303.0000 16:09:30 LONX 72 4304.0000 16:09:58 LONX 228 4304.0000 16:09:58 LONX 69 4304.0000 16:10:01 LONX 250 4304.0000 16:10:01 LONX 192 4303.0000 16:10:11 LONX 192 4303.0000 16:10:21 LONX 198 4303.5000 16:10:32 LONX 85 4303.5000 16:10:42 LONX 110 4303.5000 16:10:42 LONX 211 4302.5000 16:10:52 LONX 106 4303.0000 16:11:03 LONX 107 4303.0000 16:11:03 LONX 110 4302.5000 16:11:14 LONX 232 4303.0000 16:11:22 LONX 49 4303.0000 16:11:22 LONX 186 4304.0000 16:11:40 LONX 130 4304.5000 16:11:45 LONX 3 4304.5000 16:11:55 LONX 250 4304.5000 16:11:55 LONX 192 4304.5000 16:12:05 LONX 192 4305.0000 16:12:16 LONX 192 4305.0000 16:12:26 LONX 174 4305.0000 16:12:36 LONX 18 4305.0000 16:12:36 LONX 53 4304.5000 16:12:47 LONX 153 4304.5000 16:12:47 LONX 233 4304.5000 16:12:59 LONX 17 4304.5000 16:12:59 LONX 214 4304.0000 16:13:20 LONX 192 4304.0000 16:13:25 LONX 109 4304.0000 16:13:32 LONX 8 4304.0000 16:13:32 LONX 75 4304.0000 16:13:32 LONX 141 4304.0000 16:13:32 LONX 216 4303.0000 16:13:54 LONX 211 4302.0000 16:14:03 LONX 212 4302.0000 16:14:15 LONX 192 4302.0000 16:14:24 LONX 205 4302.0000 16:14:33 LONX 195 4302.0000 16:14:44 LONX 169 4302.0000 16:14:44 LONX 26 4302.0000 16:14:44 LONX 232 4301.5000 16:15:01 LONX 68 4301.5000 16:15:01 LONX 78 4301.5000 16:15:20 LONX 11 4301.5000 16:15:21 LONX 127 4301.5000 16:15:21 LONX 250 4301.5000 16:15:21 LONX 201 4302.5000 16:15:44 LONX 452 4303.5000 16:15:51 LONX 253 4303.0000 16:15:58 LONX 202 4302.5000 16:16:09 LONX 100 4303.5000 16:16:20 LONX 137 4305.5000 16:17:04 LONX 830 4305.5000 16:17:07 LONX 250 4305.5000 16:17:10 LONX 196 4305.5000 16:17:21 LONX 123 4305.5000 16:17:28 LONX 135 4305.5000 16:17:28 LONX 14 4305.5000 16:17:38 LONX 196 4305.5000 16:17:38 LONX 178 4305.5000 16:17:48 LONX 35 4305.5000 16:17:48 LONX 282 4305.5000 16:18:01 LONX 194 4305.5000 16:18:10 LONX 197 4306.5000 16:18:19 LONX 45 4308.5000 16:18:39 LONX 104 4308.5000 16:18:39 LONX 250 4308.5000 16:18:39 LONX 56 4307.0000 16:18:49 LONX 202 4307.5000 16:18:51 LONX 194 4307.5000 16:19:02 LONX 206 4306.5000 16:19:18 LONX 243 4306.5000 16:19:23 LONX 441 4306.5000 16:19:43 LONX 178 4306.0000 16:19:55 LONX 147 4305.5000 16:20:00 LONX 56 4305.5000 16:20:00 LONX 102 4306.0000 16:20:12 LONX 234 4306.5000 16:20:17 LONX 57 4306.5000 16:20:17 LONX 216 4308.0000 16:20:27 LONX 203 4309.0000 16:20:36 LONX 156 4309.0000 16:20:36 LONX 47 4309.0000 16:20:36 LONX 35 4307.5000 16:20:58 LONX 157 4307.5000 16:20:58 LONX 251 4307.5000 16:20:58 LONX 224 4307.5000 16:21:17 LONX 322 4308.0000 16:21:35 LONX 194 4308.0000 16:21:55 LONX 282 4308.0000 16:22:01 LONX 61 4307.5000 16:22:05 LONX 100 4307.5000 16:22:08 LONX 250 4308.5000 16:22:37 LONX 400 4308.5000 16:22:37 LONX 193 4308.0000 16:22:43 LONX 2 4308.0000 16:22:43 LONX 191 4308.0000 16:22:43 LONX 194 4309.5000 16:23:00 LONX 100 4309.0000 16:23:09 LONX 290 4309.5000 16:23:25 LONX 100 4309.5000 16:23:31 LONX 92 4309.5000 16:23:31 LONX 71 4309.0000 16:23:40 LONX 141 4309.0000 16:23:40 LONX 226 4308.5000 16:23:47 LONX 154 4308.5000 16:24:00 LONX 221 4308.5000 16:24:02 LONX 221 4308.5000 16:24:02 LONX 155 4308.0000 16:24:25 LONX 98 4308.5000 16:24:32 LONX 250 4308.5000 16:24:32 LONX 9 4308.5000 16:24:40 LONX 376 4309.0000 16:24:49 LONX 213 4309.0000 16:24:55 LONX 176 4309.0000 16:24:55 LONX 37 4309.0000 16:24:55 LONX 162 4309.5000 16:25:24 LONX 390 4309.5000 16:25:24 LONX 66 4309.5000 16:25:32 LONX 57 4309.5000 16:25:32 LONX 88 4309.5000 16:25:32 LONX 211 4309.5000 16:25:32 LONX 178 4308.5000 16:25:52 LONX 163 4308.5000 16:25:58 LONX 195 4308.5000 16:26:14 LONX 113 4308.5000 16:26:19 LONX 151 4308.5000 16:26:19 LONX 116 4307.5000 16:26:23 LONX 250 4308.5000 16:26:54 LONX 250 4308.5000 16:26:54 LONX 253 4308.5000 16:27:01 LONX 250 4308.5000 16:27:01 LONX 244 4308.0000 16:27:10 LONX 57 4309.0000 16:27:28 LONX 304 4309.0000 16:27:28 LONX 196 4308.5000 16:27:32 LONX 142 4308.5000 16:27:32 LONX 54 4308.5000 16:27:32 LONX 25 4308.5000 16:27:52 LONX 299 4308.5000 16:27:52 LONX 194 4309.0000 16:28:00 LONX 183 4309.0000 16:28:00 LONX 33 4309.0000 16:28:00 LONX 248 4309.0000 16:28:15 LONX 46 4309.0000 16:28:15 LONX 200 4309.0000 16:28:15 LONX 2 4309.0000 16:28:15 LONX 191 4308.0000 16:28:31 LONX 2 4308.0000 16:28:31 LONX 184 4308.0000 16:28:43 LONX 140 4308.0000 16:28:43 LONX 219 4308.0000 16:28:50 LONX 112 4308.0000 16:28:50 LONX 100 4308.0000 16:28:50 LONX 31 4308.0000 16:28:50 LONX 64 4307.0000 16:29:02 LONX 110 4307.0000 16:29:02 LONX 51 4307.0000 16:29:02 LONX 189 4307.0000 16:29:02 LONX 36 4307.0000 16:29:02 LONX 9 4309.0000 16:29:13 LONX 184 4309.0000 16:29:13 LONX 194 4309.5000 16:29:19 LONX 264 4308.0000 16:29:29 LONX 266 4308.0000 16:29:34 LONX 253 4308.0000 16:29:41 LONX 158 4307.5000 16:29:48 LONX Media Enquiries: Please contact the Unilever Press Office at press-office.london@unilever.com or 0207 822 6719 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. END POSZMGZNVFVGRZM